diff --git "a/statics/data.csv" "b/statics/data.csv"
new file mode 100644--- /dev/null
+++ "b/statics/data.csv"
@@ -0,0 +1,29166 @@
+代码,简称,日期,前收盘价(元),开盘价(元),最高价(元),最低价(元),收盘价(元),成交量(股),成交金额(元),涨跌(元),涨跌幅(%),均价(元),换手率(%),A股流通市值(元),B股流通市值(元),总市值(元),A股流通股本(股),B股流通股本(股),总股本(股),市盈率,市净率,市销率,市现率
+600000.SH,浦发银行,1999-11-10,N/A,3.6043,3.6409,3.2988,3.3904,174085100,4859102435,N/A,N/A,27.9122,54.4016,8880000000,N/A,66877500000,320000000,0,2410000000,77.8154,20.0622,22.3593,-22.9849
+600000.SH,浦发银行,1999-11-11,3.3904,3.3697,3.4674,3.3636,3.3856,29403500,821582199,-0.0049,-0.1441,27.9416,9.1886,8867200000,N/A,66781100000,320000000,0,2410000000,77.7032,20.0333,22.3271,-22.9517
+600000.SH,浦发银行,1999-11-12,3.3856,3.4039,3.4576,3.3929,3.4271,15008000,421591623,0.0415,1.227,28.0911,4.69,8976000000,N/A,67600500000,320000000,0,2410000000,78.6566,20.2791,22.601,-23.2334
+600000.SH,浦发银行,1999-11-15,3.4271,3.4454,3.4515,3.3843,3.3904,11921100,332952812,-0.0367,-1.0695,27.9297,3.7253,8880000000,N/A,66877500000,320000000,0,2410000000,77.8154,20.0622,22.3593,-22.9849
+600000.SH,浦发银行,1999-11-16,3.3904,3.4063,3.4173,3.2353,3.2438,23223100,628908296,-0.1466,-4.3243,27.0812,7.2572,8496000000,N/A,63985500000,320000000,0,2410000000,74.4504,19.1947,21.3924,-21.9909
+600000.SH,浦发银行,1999-11-17,3.2438,3.2377,3.3208,3.2218,3.3208,10052600,268995055,0.077,2.3729,26.7588,3.1414,8697600000,N/A,65503800000,320000000,0,2410000000,76.217,19.6501,21.9,-22.5127
+600000.SH,浦发银行,1999-11-18,3.3208,3.3232,3.3697,3.2719,3.3013,8446500,229577879,-0.0195,-0.5887,27.1802,2.6395,8646400000,N/A,65118200000,320000000,0,2410000000,75.7684,19.5344,21.7711,-22.3802
+600000.SH,浦发银行,1999-11-19,3.3013,3.3599,3.3636,3.2744,3.2842,5375000,145887121,-0.0171,-0.5181,27.1418,1.6797,8601600000,N/A,64780800000,320000000,0,2410000000,75.3758,19.4332,21.6583,-22.2643
+600000.SH,浦发银行,1999-11-22,3.2842,3.2842,3.2927,3.2133,3.2316,5535400,147086153,-0.0525,-1.5997,26.5719,1.7298,8464000000,N/A,63744500000,320000000,0,2410000000,74.17,19.1224,21.3119,-21.9081
+600000.SH,浦发银行,1999-11-23,3.2316,3.2316,3.2438,3.1889,3.2316,3844000,101224493,0,0,26.3331,1.2013,8464000000,N/A,63744500000,320000000,0,2410000000,74.17,19.1224,21.3119,-21.9081
+600000.SH,浦发银行,1999-11-24,3.2316,3.2304,3.2438,3.1779,3.2292,4098000,107344461,-0.0024,-0.0756,26.1944,1.2806,8457600000,N/A,63696300000,320000000,0,2410000000,74.1139,19.1079,21.2957,-21.8915
+600000.SH,浦发银行,1999-11-25,3.2292,3.2133,3.2573,3.1791,3.2255,5725300,150528185,-0.0037,-0.1135,26.2918,1.7892,8448000000,N/A,63624000000,320000000,0,2410000000,74.0298,19.0862,21.2716,-21.8667
+600000.SH,浦发银行,1999-11-26,3.2255,3.2292,3.2573,3.195,3.2316,2282700,60508935,0.0061,0.1894,26.5076,0.7133,8464000000,N/A,63744500000,320000000,0,2410000000,74.17,19.1224,21.3119,-21.9081
+600000.SH,浦发银行,1999-11-29,3.2316,3.2316,3.278,3.2035,3.217,2681200,71099577,-0.0147,-0.4537,26.5178,0.8379,8425600000,N/A,63455300000,320000000,0,2410000000,73.8335,19.0356,21.2152,-21.8087
+600000.SH,浦发银行,1999-11-30,3.217,3.2133,3.2377,3.1901,3.2255,2371400,62335742,0.0086,0.2659,26.2865,0.7411,8448000000,N/A,63624000000,320000000,0,2410000000,74.0298,19.0862,21.2716,-21.8667
+600000.SH,浦发银行,1999-12-1,3.2255,3.2145,3.2866,3.2023,3.2499,2865100,76287992,0.0244,0.7576,26.6266,0.8953,8512000000,N/A,64106000000,320000000,0,2410000000,74.5906,19.2308,21.4327,-22.0323
+600000.SH,浦发银行,1999-12-2,3.2499,3.2402,3.2646,3.2035,3.2084,1938500,51110241,-0.0415,-1.2782,26.3659,0.6058,8403200000,N/A,63286600000,320000000,0,2410000000,73.6372,18.985,21.1588,-21.7507
+600000.SH,浦发银行,1999-12-3,3.2084,3.2072,3.2561,3.2011,3.2206,2552600,67291877,0.0122,0.3808,26.3621,0.7977,8435200000,N/A,63527600000,320000000,0,2410000000,73.9176,19.0573,21.2393,-21.8336
+600000.SH,浦发银行,1999-12-6,3.2206,3.2133,3.2194,3.1278,3.1351,6984000,180516074,-0.0855,-2.6555,25.8471,2.1825,8211200000,N/A,61840600000,320000000,0,2410000000,71.9547,18.5512,20.6753,-21.2538
+600000.SH,浦发银行,1999-12-7,3.1351,3.1278,3.1583,3.1155,3.1278,3955800,101467905,-0.0073,-0.2338,25.6504,1.2362,8192000000,N/A,61696000000,320000000,0,2410000000,71.7864,18.5078,20.627,-21.2041
+600000.SH,浦发银行,1999-12-8,3.1278,3.1278,3.1473,3.1155,3.1192,2236500,57214358,-0.0086,-0.2734,25.5821,0.6989,8169600000,N/A,61527300000,320000000,0,2410000000,71.5902,18.4572,20.5706,-21.1461
+600000.SH,浦发银行,1999-12-9,3.1192,3.1155,3.1217,3.0911,3.0984,2564600,65136972,-0.0208,-0.6659,25.3985,0.8014,8115200000,N/A,61117600000,320000000,0,2410000000,71.1134,18.3343,20.4336,-21.0053
+600000.SH,浦发银行,1999-12-10,3.0984,3.0984,3.1889,3.0813,3.173,3553913,91041273,0.0745,2.4054,25.6172,1.1106,8310400000,N/A,62587700000,320000000,0,2410000000,72.824,18.7753,20.9251,-21.5105
+600000.SH,浦发银行,1999-12-13,3.173,3.1742,3.2316,3.1278,3.1669,7058400,184655963,-0.0061,-0.1925,26.1612,2.2058,8294400000,N/A,62467200000,320000000,0,2410000000,72.6838,18.7392,20.8848,-21.4691
+600000.SH,浦发银行,1999-12-14,3.1669,3.14,3.1766,3.14,3.1766,1618500,41845145,0.0098,0.3086,25.8543,0.5058,8320000000,N/A,62660000000,320000000,0,2410000000,72.9081,18.797,20.9493,-21.5354
+600000.SH,浦发银行,1999-12-15,3.1766,3.1766,3.2866,3.1644,3.2316,6797900,180407899,0.055,1.7308,26.5388,2.1243,8464000000,N/A,63744500000,320000000,0,2410000000,74.17,19.1224,21.3119,-21.9081
+600000.SH,浦发银行,1999-12-16,3.2316,3.2377,3.2377,3.1705,3.1766,3616200,94601476,-0.055,-1.7013,26.1605,1.1301,8320000000,N/A,62660000000,320000000,0,2410000000,72.9081,18.797,20.9493,-21.5354
+600000.SH,浦发银行,1999-12-17,3.1766,3.1766,3.1925,3.1168,3.1253,3565300,91807404,-0.0513,-1.6154,25.7503,1.1142,8185600000,N/A,61647800000,320000000,0,2410000000,71.7304,18.4934,20.6109,-21.1875
+600000.SH,浦发银行,1999-12-21,3.1253,3.1094,3.1217,3.0716,3.0838,4215300,106523995,-0.0415,-1.3292,25.2708,1.3173,8076800000,N/A,60828400000,320000000,0,2410000000,70.7769,18.2476,20.3369,-20.9059
+600000.SH,浦发银行,1999-12-22,3.0838,3.0838,3.0972,3.0606,3.0728,3083500,77614086,-0.011,-0.3566,25.1708,0.9636,8048000000,N/A,60611500000,320000000,0,2410000000,70.5246,18.1825,20.2644,-20.8313
+600000.SH,浦发银行,1999-12-23,3.0728,3.0789,3.0911,3.0178,3.0276,4161561,103557903,-0.0452,-1.4712,24.8844,1.3005,7929600000,N/A,59719800000,320000000,0,2410000000,69.487,17.915,19.9663,-20.5249
+600000.SH,浦发银行,1999-12-24,3.0276,3.0056,3.063,3.0044,3.0239,2832500,70142724,-0.0037,-0.1211,24.7635,0.8852,7920000000,N/A,59647500000,320000000,0,2410000000,69.4029,17.8933,19.9421,-20.5
+600000.SH,浦发银行,1999-12-27,3.0239,3.0239,3.0545,2.9934,3.0031,2233700,55170000,-0.0208,-0.6869,24.6989,0.698,7865600000,N/A,59237800000,320000000,0,2410000000,68.9262,17.7704,19.8051,-20.3592
+600000.SH,浦发银行,1999-12-28,3.0031,2.9983,3.0642,2.9934,3.0056,3176700,78430313,0.0024,0.0814,24.6892,0.9927,7872000000,N/A,59286000000,320000000,0,2410000000,68.9823,17.7849,19.8212,-20.3758
+600000.SH,浦发银行,1999-12-29,3.0056,3.019,3.0508,3.0019,3.0129,2284200,56436027,0.0073,0.2439,24.7071,0.7138,7891200000,N/A,59430600000,320000000,0,2410000000,69.1505,17.8283,19.8696,-20.4255
+600000.SH,浦发银行,1999-12-30,3.0129,3.0422,3.0532,3.0117,3.0239,2333200,57888237,0.011,0.365,24.8107,0.7291,7920000000,N/A,59647500000,320000000,0,2410000000,69.4029,17.8933,19.9421,-20.5
+600000.SH,浦发银行,2000-1-4,3.0239,3.052,3.1498,3.0239,3.1241,4496100,113946783,0.1002,3.3131,25.3435,1.405,8182400000,N/A,61623700000,320000000,0,2410000000,66.4986,7.9248,21.5051,31.7939
+600000.SH,浦发银行,2000-1-5,3.1241,3.1241,3.1742,3.0728,3.0887,5252800,134465427,-0.0354,-1.1341,25.5988,1.6415,8089600000,N/A,60924800000,320000000,0,2410000000,65.7444,7.8349,21.2612,31.4333
+600000.SH,浦发银行,2000-1-6,3.0887,3.0764,3.2133,3.0606,3.1754,6229700,160059798,0.0867,2.8085,25.693,1.9468,8316800000,N/A,62635900000,320000000,0,2410000000,67.5908,8.055,21.8583,32.3161
+600000.SH,浦发银行,2000-1-7,3.1754,3.2133,3.3599,3.1913,3.2866,21355300,575751082,0.1112,3.5013,26.9606,6.6735,8608000000,N/A,64829000000,320000000,0,2410000000,69.9574,8.337,22.6237,33.4476
+600000.SH,浦发银行,2000-1-10,3.2866,3.2988,3.4027,3.2634,3.3294,16539700,450453518,0.0428,1.3011,27.2347,5.1687,8720000000,N/A,65672500000,320000000,0,2410000000,70.8677,8.4455,22.918,33.8828
+600000.SH,浦发银行,2000-1-11,3.3294,3.3294,3.3355,3.1913,3.2011,9390800,251055911,-0.1283,-3.8532,26.7342,2.9346,8384000000,N/A,63142000000,320000000,0,2410000000,68.137,8.1201,22.0349,32.5772
+600000.SH,浦发银行,2000-1-12,3.2011,3.1766,3.1766,3.03,3.0691,35274900,889867340,-0.132,-4.1221,25.2266,8.8187,10048000000,N/A,60539200000,400000000,0,2410000000,65.3283,7.7853,21.1266,31.2344
+600000.SH,浦发银行,2000-1-13,3.0691,3.0545,3.085,3.03,3.0422,7975600,199244304,-0.0269,-0.8758,24.9817,1.9939,9960000000,N/A,60009000000,400000000,0,2410000000,64.7561,7.7172,20.9416,30.9608
+600000.SH,浦发银行,2000-1-14,3.0422,3.0398,3.0545,2.9213,2.9567,17861900,434206087,-0.0855,-2.8112,24.3091,4.4655,9680000000,N/A,58322000000,400000000,0,2410000000,62.9357,7.5002,20.3529,30.0904
+600000.SH,浦发银行,2000-1-17,2.9567,2.9421,2.986,2.9017,2.9812,8101500,194776964,0.0244,0.8264,24.0421,2.0254,9760000000,N/A,58804000000,400000000,0,2410000000,63.4558,7.5622,20.5211,30.3391
+600000.SH,浦发银行,2000-1-18,2.9812,2.9934,3.0019,2.9176,2.9494,7693300,185091684,-0.0318,-1.0656,24.0588,1.9233,9656000000,N/A,58177400000,400000000,0,2410000000,62.7797,7.4816,20.3024,30.0158
+600000.SH,浦发银行,2000-1-19,2.9494,2.9494,2.9677,2.9298,2.9482,4658400,112325238,-0.0012,-0.0414,24.1124,1.1646,9652000000,N/A,58153300000,400000000,0,2410000000,62.7536,7.4785,20.294,30.0034
+600000.SH,浦发银行,2000-1-20,2.9482,2.9469,3.0117,2.9445,2.986,5114400,124668176,0.0379,1.2847,24.3759,1.2786,9776000000,N/A,58900400000,400000000,0,2410000000,63.5598,7.5746,20.5547,30.3888
+600000.SH,浦发银行,2000-1-21,2.986,2.9946,3.0093,2.9421,2.9653,8138700,197523215,-0.0208,-0.6956,24.2696,2.0347,9708000000,N/A,58490700000,400000000,0,2410000000,63.1177,7.5219,20.4117,30.1775
+600000.SH,浦发银行,2000-1-24,2.9653,2.9567,2.9628,2.9262,2.9543,9250300,222404435,-0.011,-0.3708,24.0429,2.3126,9672000000,N/A,58273800000,400000000,0,2410000000,62.8837,7.494,20.3361,30.0656
+600000.SH,浦发银行,2000-1-25,2.9543,2.9543,3.074,2.9543,3.0044,7742300,191183031,0.0501,1.6956,24.6933,1.9356,9836000000,N/A,59261900000,400000000,0,2410000000,63.9499,7.6211,20.6809,30.5754
+600000.SH,浦发银行,2000-1-26,3.0044,3.0056,3.03,2.9702,2.9824,2737700,67037918,-0.022,-0.732,24.4869,0.6844,9764000000,N/A,58828100000,400000000,0,2410000000,63.4818,7.5653,20.5295,30.3515
+600000.SH,浦发银行,2000-1-27,2.9824,2.9897,3.0276,2.9567,3.0044,6335000,154926927,0.022,0.7374,24.4557,1.5837,9836000000,N/A,59261900000,400000000,0,2410000000,63.9499,7.6211,20.6809,30.5754
+600000.SH,浦发银行,2000-1-28,3.0044,3.0056,3.0667,3.0007,3.0593,12362700,307633593,0.055,1.83,24.884,3.0907,10016000000,N/A,60346400000,400000000,0,2410000000,65.1202,7.7605,21.0593,31.1349
+600000.SH,浦发银行,2000-2-14,3.0593,3.1766,3.3575,3.1155,3.3232,23739100,628039000,0.2639,8.6262,26.4559,5.9348,10880000000,N/A,65552000000,400000000,0,2410000000,70.7376,8.43,22.876,33.8206
+600000.SH,浦发银行,2000-2-15,3.3232,3.3232,3.3575,3.1339,3.1375,26267700,693158484,-0.1857,-5.5882,26.3882,6.5669,10272000000,N/A,61888800000,400000000,0,2410000000,66.7846,7.9589,21.5976,31.9307
+600000.SH,浦发银行,2000-2-16,3.1375,3.1155,3.1217,3.0435,3.0789,19069100,478863316,-0.0586,-1.8692,25.112,4.7673,10080000000,N/A,60732000000,400000000,0,2410000000,65.5363,7.8101,21.1939,31.3338
+600000.SH,浦发银行,2000-2-17,3.0789,3.085,3.2255,2.9604,3.0422,23044800,579973766,-0.0367,-1.1905,25.1672,5.7612,9960000000,N/A,60009000000,400000000,0,2410000000,64.7561,7.7172,20.9416,30.9608
+600000.SH,浦发银行,2000-2-18,3.0422,3.0422,3.0545,2.9689,3.0154,9693500,237689141,-0.0269,-0.8835,24.5205,2.4234,9872000000,N/A,59478800000,400000000,0,2410000000,64.184,7.649,20.7566,30.6873
+600000.SH,浦发银行,2000-2-21,3.0154,3.0239,3.2133,2.9567,3.1522,25510600,650679608,0.1368,4.5381,25.5062,6.3777,10320000000,N/A,62178000000,400000000,0,2410000000,67.0967,7.9961,21.6985,32.0799
+600000.SH,浦发银行,2000-2-22,3.1522,3.162,3.1766,3.0056,3.0239,10517500,264067019,-0.1283,-4.0698,25.1074,2.6294,9900000000,N/A,59647500000,400000000,0,2410000000,64.366,7.6707,20.8154,30.7743
+600000.SH,浦发银行,2000-2-23,3.0239,3.0056,3.085,2.9934,3.0056,6914600,171007817,-0.0183,-0.6061,24.7314,1.7287,9840000000,N/A,59286000000,400000000,0,2410000000,63.9759,7.6242,20.6893,30.5878
+600000.SH,浦发银行,2000-2-24,3.0056,3.0056,3.0545,2.9934,3.0325,4648100,114760607,0.0269,0.8943,24.6898,1.162,9928000000,N/A,59816200000,400000000,0,2410000000,64.5481,7.6924,20.8743,30.8613
+600000.SH,浦发银行,2000-2-25,3.0325,3.0422,3.0508,2.9934,3.0056,5814800,143173184,-0.0269,-0.8864,24.6222,1.4537,9840000000,N/A,59286000000,400000000,0,2410000000,63.9759,7.6242,20.6893,30.5878
+600000.SH,浦发银行,2000-2-28,3.0056,3.0056,3.085,2.975,3.0642,9373400,231796184,0.0586,1.9512,24.7291,2.3434,10032000000,N/A,60442800000,400000000,0,2410000000,65.2243,7.7729,21.093,31.1846
+600000.SH,浦发银行,2000-2-29,3.0642,3.0801,3.1278,3.03,3.0752,10955900,275768296,0.011,0.3589,25.1708,2.739,10068000000,N/A,60659700000,400000000,0,2410000000,65.4583,7.8008,21.1687,31.2965
+600000.SH,浦发银行,2000-3-1,3.0752,3.0789,3.311,3.0752,3.1546,41705100,1096015251,0.0794,2.5824,26.2801,10.4263,10328000000,N/A,62226200000,400000000,0,2410000000,67.1487,8.0023,21.7153,32.1047
+600000.SH,浦发银行,2000-3-2,3.1546,3.1498,3.1766,3.0667,3.1058,12999900,330633290,-0.0489,-1.5492,25.4335,3.25,10168000000,N/A,61262200000,400000000,0,2410000000,66.1085,7.8783,21.3789,31.6074
+600000.SH,浦发银行,2000-3-3,3.1058,3.1278,3.2622,3.1253,3.1766,16109800,420418261,0.0709,2.2817,26.0971,4.0274,10400000000,N/A,62660000000,400000000,0,2410000000,67.6169,8.0581,21.8667,32.3286
+600000.SH,浦发银行,2000-3-6,3.1766,3.2353,3.2866,3.1217,3.1278,20616200,542130542,-0.0489,-1.5385,26.2963,5.1541,10240000000,N/A,61696000000,400000000,0,2410000000,66.5766,7.9341,21.5303,31.8312
+600000.SH,浦发银行,2000-3-7,3.1278,3.0789,3.2133,3.0557,3.1522,11132900,284899208,0.0244,0.7813,25.5907,2.7832,10320000000,N/A,62178000000,400000000,0,2410000000,67.0967,7.9961,21.6985,32.0799
+600000.SH,浦发银行,2000-3-8,3.1522,3.1766,3.1986,3.107,3.1388,5771400,148007818,-0.0134,-0.4264,25.645,1.4428,10276000000,N/A,61912900000,400000000,0,2410000000,66.8107,7.962,21.606,31.9431
+600000.SH,浦发银行,2000-3-9,3.1388,3.14,3.3587,3.1009,3.2255,26491000,704219251,0.0867,2.7637,26.5833,6.6227,10560000000,N/A,63624000000,400000000,0,2410000000,68.6571,8.182,22.2031,32.8259
+600000.SH,浦发银行,2000-3-10,3.2255,3.2255,3.2377,3.1168,3.1302,10570000,273452598,-0.0953,-2.9545,25.8706,2.6425,10248000000,N/A,61744200000,400000000,0,2410000000,66.6286,7.9403,21.5471,31.8561
+600000.SH,浦发银行,2000-3-13,3.1302,3.1278,3.1742,3.0984,3.1192,5566400,142355325,-0.011,-0.3513,25.574,1.3916,10212000000,N/A,61527300000,400000000,0,2410000000,66.3946,7.9124,21.4714,31.7442
+600000.SH,浦发银行,2000-3-14,3.1192,3.0545,3.1058,3.03,3.1058,11375200,285003725,-0.0134,-0.4309,25.0548,2.8438,10168000000,N/A,61262200000,400000000,0,2410000000,66.1085,7.8783,21.3789,31.6074
+600000.SH,浦发银行,2000-3-15,3.1058,3.1033,3.1058,3.0545,3.0716,4220000,106073477,-0.0342,-1.1015,25.1359,1.055,10056000000,N/A,60587400000,400000000,0,2410000000,65.3803,7.7915,21.1434,31.2592
+600000.SH,浦发银行,2000-3-16,3.0716,3.0545,3.0642,2.9665,2.9934,7570200,187216559,-0.0782,-2.5457,24.7307,1.8926,9800000000,N/A,59045000000,400000000,0,2410000000,63.7159,7.5932,20.6052,30.4634
+600000.SH,浦发银行,2000-3-17,2.9934,2.9934,3.0789,2.9812,3.0374,4270400,106042791,0.044,1.4694,24.8321,1.0676,9944000000,N/A,59912600000,400000000,0,2410000000,64.6521,7.7048,20.908,30.9111
+600000.SH,浦发银行,2000-3-20,3.0374,2.9934,3.0789,2.9934,3.0569,4387600,109489001,0.0195,0.6436,24.9542,1.0969,10008000000,N/A,60298200000,400000000,0,2410000000,65.0682,7.7543,21.0425,31.11
+600000.SH,浦发银行,2000-3-21,3.0569,3.0764,3.0789,3.0325,3.0545,4409900,110102522,-0.0024,-0.0799,24.9671,1.1025,10000000000,N/A,60250000000,400000000,0,2410000000,65.0162,7.7481,21.0257,31.0851
+600000.SH,浦发银行,2000-3-22,3.0545,3.0642,3.1412,3.0398,3.096,4522000,114100496,0.0415,1.36,25.2323,1.1305,10136000000,N/A,61069400000,400000000,0,2410000000,65.9004,7.8535,21.3116,31.5079
+600000.SH,浦发银行,2000-3-23,3.096,3.0972,3.1375,3.0789,3.1168,5887200,149693415,0.0208,0.6709,25.4269,1.4718,10204000000,N/A,61479100000,400000000,0,2410000000,66.3425,7.9062,21.4546,31.7193
+600000.SH,浦发银行,2000-3-24,3.1168,3.1779,3.3049,3.1168,3.1168,21856400,575302201,0,0,26.3219,5.4641,10204000000,N/A,61479100000,400000000,0,2410000000,66.3425,7.9062,21.4546,31.7193
+600000.SH,浦发银行,2000-3-27,3.1168,3.1412,3.2084,3.1033,3.1644,6161100,158738686,0.0476,1.5288,25.7647,1.5403,10360000000,N/A,62419000000,400000000,0,2410000000,67.3568,8.0271,21.7826,32.2042
+600000.SH,浦发银行,2000-3-28,3.1644,3.1803,3.2133,3.085,3.1155,7074200,180806578,-0.0489,-1.5444,25.5586,1.7686,10200000000,N/A,61455000000,400000000,0,2410000000,66.3165,7.9031,21.4462,31.7069
+600000.SH,浦发银行,2000-3-29,3.1155,3.1217,3.14,3.0618,3.0764,7495200,189202622,-0.0391,-1.2549,25.2432,1.8738,10072000000,N/A,60683800000,400000000,0,2410000000,65.4843,7.8039,21.1771,31.309
+600000.SH,浦发银行,2000-3-30,3.0764,3.085,3.1424,3.085,3.1009,4400800,111744655,0.0244,0.7943,25.3919,1.1002,10152000000,N/A,61165800000,400000000,0,2410000000,66.0045,7.8659,21.3453,31.5576
+600000.SH,浦发银行,2000-3-31,3.1009,3.1094,3.1253,3.0667,3.0813,4320400,109090852,-0.0195,-0.6304,25.2502,1.0801,10088000000,N/A,60780200000,400000000,0,2410000000,65.5884,7.8163,21.2107,31.3587
+600000.SH,浦发银行,2000-4-3,3.0813,3.0789,3.1155,3.0667,3.0838,3498400,88393318,0.0024,0.0793,25.2668,0.8746,10096000000,N/A,60828400000,400000000,0,2410000000,65.6404,7.8225,21.2275,31.3836
+600000.SH,浦发银行,2000-4-4,3.0838,3.0789,3.0789,3.0374,3.0422,4307100,107536323,-0.0415,-1.3471,24.9672,1.0768,9960000000,N/A,60009000000,400000000,0,2410000000,64.7561,7.7172,20.9416,30.9608
+600000.SH,浦发银行,2000-4-5,3.0422,3.0422,3.1143,3.0398,3.0728,3427000,85948606,0.0305,1.004,25.0798,0.8568,10060000000,N/A,60611500000,400000000,0,2410000000,65.4063,7.7946,21.1519,31.2717
+600000.SH,浦发银行,2000-4-6,3.0728,3.0728,3.1021,3.0618,3.0923,2927600,73823696,0.0195,0.6362,25.2165,0.7319,10124000000,N/A,60997100000,400000000,0,2410000000,65.8224,7.8442,21.2864,31.4706
+600000.SH,浦发银行,2000-4-7,3.0923,3.1058,3.1644,3.1009,3.1388,6006300,154300910,0.0464,1.5014,25.6898,1.5016,10276000000,N/A,61912900000,400000000,0,2410000000,66.8107,7.962,21.606,31.9431
+600000.SH,浦发银行,2000-4-10,3.1388,3.1424,3.1644,3.107,3.1204,3327800,85045430,-0.0183,-0.5839,25.5561,0.832,10216000000,N/A,61551400000,400000000,0,2410000000,66.4206,7.9155,21.4799,31.7566
+600000.SH,浦发银行,2000-4-11,3.1204,3.1278,3.1864,3.1033,3.1229,6213900,159922397,0.0024,0.0783,25.7362,1.5535,10224000000,N/A,61599600000,400000000,0,2410000000,66.4726,7.9217,21.4967,31.7815
+600000.SH,浦发银行,2000-4-12,3.1229,3.1302,3.1766,3.0972,3.1094,4634400,119159205,-0.0134,-0.4304,25.7119,1.1586,10180000000,N/A,61334500000,400000000,0,2410000000,66.1865,7.8876,21.4042,31.6447
+600000.SH,浦发银行,2000-4-13,3.1094,3.1094,3.162,3.1033,3.1278,4206500,107735819,0.0183,0.5894,25.6117,1.0516,10240000000,N/A,61696000000,400000000,0,2410000000,66.5766,7.9341,21.5303,31.8312
+600000.SH,浦发银行,2000-4-14,3.1278,3.1375,3.2011,3.1278,3.1559,11250500,291591767,0.0281,0.8984,25.9181,2.8126,10332000000,N/A,62250300000,400000000,0,2410000000,67.1747,8.0054,21.7238,32.1172
+600000.SH,浦发银行,2000-4-17,3.1559,3.1766,3.2011,3.0764,3.0911,7976900,204556962,-0.0648,-2.0519,25.6437,1.9942,10120000000,N/A,60973000000,400000000,0,2410000000,65.7964,7.8411,21.278,31.4582
+600000.SH,浦发银行,2000-4-18,3.0911,3.0923,3.1094,3.0557,3.0936,3894500,98184097,0.0024,0.0791,25.211,0.9736,10128000000,N/A,61021200000,400000000,0,2410000000,65.8484,7.8473,21.2948,31.483
+600000.SH,浦发银行,2000-4-19,3.0936,3.1094,3.1498,3.0777,3.0911,2755600,69942881,-0.0024,-0.079,25.3821,0.6889,10120000000,N/A,60973000000,400000000,0,2410000000,65.7964,7.8411,21.278,31.4582
+600000.SH,浦发银行,2000-4-20,3.0911,3.0911,3.1155,3.0777,3.0936,3636700,91864727,0.0024,0.0791,25.2605,0.9092,10128000000,N/A,61021200000,400000000,0,2410000000,65.8484,7.8473,21.2948,31.483
+600000.SH,浦发银行,2000-4-21,3.0936,3.0545,3.1143,3.0545,3.0728,3965500,99685689,-0.0208,-0.6714,25.1382,0.9914,10060000000,N/A,60611500000,400000000,0,2410000000,65.4063,7.7946,21.1519,31.2717
+600000.SH,浦发银行,2000-4-24,3.0728,3.0728,3.0789,3.0239,3.0325,5913800,147290986,-0.0403,-1.3121,24.9063,1.4785,9928000000,N/A,59816200000,400000000,0,2410000000,64.5481,7.6924,20.8743,30.8613
+600000.SH,浦发银行,2000-4-25,3.0325,3.0312,3.0655,3.0276,3.0349,2309500,57489169,0.0024,0.0806,24.8925,0.5774,9936000000,N/A,59864400000,400000000,0,2410000000,64.6001,7.6986,20.8911,30.8862
+600000.SH,浦发银行,2000-4-26,3.0349,3.0398,3.1241,3.03,3.0545,3559400,89234644,0.0195,0.6441,25.0701,0.8899,10000000000,N/A,60250000000,400000000,0,2410000000,65.0162,7.7481,21.0257,31.0851
+600000.SH,浦发银行,2000-4-27,3.0545,3.0545,3.0789,3.0154,3.0227,3284200,81550296,-0.0318,-1.04,24.8311,0.8211,9896000000,N/A,59623400000,400000000,0,2410000000,64.34,7.6676,20.807,30.7619
+600000.SH,浦发银行,2000-4-28,3.0227,3.0227,3.0545,3.0117,3.0545,3210800,79526614,0.0318,1.0509,24.7685,0.8027,10000000000,N/A,60250000000,400000000,0,2410000000,65.0162,7.7481,21.0257,31.0851
+600000.SH,浦发银行,2000-5-8,3.0545,3.0545,3.0545,3.0545,3.0545,N/A,N/A,0,0,N/A,N/A,10000000000,N/A,60250000000,400000000,0,2410000000,65.0162,7.7481,21.0257,31.0851
+600000.SH,浦发银行,2000-5-9,3.0545,3.0422,3.0422,2.975,2.9848,2606100,63808332,-0.0696,-2.28,24.4842,0.6515,9772000000,N/A,58876300000,400000000,0,2410000000,63.5338,7.5715,20.5463,30.3764
+600000.SH,浦发银行,2000-5-10,2.9848,2.9812,2.9946,2.9298,2.9323,5873800,141397664,-0.0525,-1.7601,24.0726,1.4685,9600000000,N/A,57840000000,400000000,0,2410000000,62.4156,7.4382,20.1847,29.8417
+600000.SH,浦发银行,2000-5-11,2.9323,2.9323,2.9653,2.9078,2.9201,3388300,81370247,-0.0122,-0.4167,24.0151,0.8471,9560000000,N/A,57599000000,400000000,0,2410000000,62.1555,7.4072,20.1006,29.7174
+600000.SH,浦发银行,2000-5-12,2.9201,2.9237,2.9445,2.914,2.9249,2969300,71131310,0.0049,0.1674,23.9556,0.7423,9576000000,N/A,57695400000,400000000,0,2410000000,62.2595,7.4196,20.1342,29.7671
+600000.SH,浦发银行,2000-5-15,2.9249,2.9262,2.9323,2.8113,2.8174,4078300,94939549,-0.1075,-3.6759,23.2792,1.0196,9224000000,N/A,55574600000,400000000,0,2410000000,59.9709,7.1469,19.3941,28.6729
+600000.SH,浦发银行,2000-5-16,2.8174,2.8187,2.8651,2.8174,2.8345,2071300,48081624,0.0171,0.6071,23.2133,0.5178,9280000000,N/A,55912000000,400000000,0,2410000000,60.335,7.1903,19.5118,28.847
+600000.SH,浦发银行,2000-5-17,2.8345,2.8406,2.8529,2.8174,2.8284,2133600,49378357,-0.0061,-0.2155,23.1432,0.5334,9260000000,N/A,55791500000,400000000,0,2410000000,60.205,7.1748,19.4698,28.7848
+600000.SH,浦发银行,2000-5-18,2.8284,2.8284,2.8468,2.8101,2.8406,2946700,68124880,0.0122,0.432,23.119,0.7367,9300000000,N/A,56032500000,400000000,0,2410000000,60.4651,7.2058,19.5539,28.9092
+600000.SH,浦发银行,2000-5-19,2.8406,2.8468,2.8944,2.8406,2.8712,2792100,65444252,0.0305,1.0753,23.4391,0.698,9400000000,N/A,56635000000,400000000,0,2410000000,61.1152,7.2833,19.7642,29.22
+600000.SH,浦发银行,2000-5-22,2.8712,2.8712,2.9176,2.8468,2.8944,3608200,84995622,0.0232,0.8085,23.5562,0.9021,9476000000,N/A,57092900000,400000000,0,2410000000,61.6094,7.3421,19.924,29.4563
+600000.SH,浦发银行,2000-5-23,2.8944,2.914,2.9274,2.8468,2.8675,2888000,67951037,-0.0269,-0.9287,23.5288,0.722,9388000000,N/A,56562700000,400000000,0,2410000000,61.0372,7.274,19.7389,29.1827
+600000.SH,浦发银行,2000-5-24,2.8675,2.8712,2.9078,2.8468,2.8871,3456500,81374021,0.0195,0.6817,23.5423,0.8641,9452000000,N/A,56948300000,400000000,0,2410000000,61.4533,7.3235,19.8735,29.3817
+600000.SH,浦发银行,2000-5-25,2.8871,2.8956,2.9934,2.8895,2.9677,7604300,183401585,0.0806,2.7931,24.1181,1.9011,9716000000,N/A,58538900000,400000000,0,2410000000,63.1697,7.5281,20.4286,30.2023
+600000.SH,浦发银行,2000-5-26,2.9677,2.9726,2.9873,2.914,2.9201,3615000,86693231,-0.0476,-1.6056,23.9815,0.9038,9560000000,N/A,57599000000,400000000,0,2410000000,62.1555,7.4072,20.1006,29.7174
+600000.SH,浦发银行,2000-5-29,2.9201,2.9201,2.9298,2.8834,2.9005,3147700,74592064,-0.0195,-0.6695,23.6973,0.7869,9496000000,N/A,57213400000,400000000,0,2410000000,61.7394,7.3576,19.966,29.5185
+600000.SH,浦发银行,2000-5-30,2.9005,2.9005,2.9262,2.8529,2.859,2970700,70035539,-0.0415,-1.4322,23.5754,0.7427,9360000000,N/A,56394000000,400000000,0,2410000000,60.8552,7.2523,19.6801,29.0957
+600000.SH,浦发银行,2000-5-31,2.859,2.859,2.9176,2.8468,2.8651,3597300,84459834,0.0061,0.2137,23.4787,0.8993,9380000000,N/A,56514500000,400000000,0,2410000000,60.9852,7.2678,19.7221,29.1579
+600000.SH,浦发银行,2000-6-1,2.8651,2.8712,2.8932,2.8541,2.8639,2270300,53251012,-0.0012,-0.0426,23.4555,0.5676,9376000000,N/A,56490400000,400000000,0,2410000000,60.9592,7.2647,19.7137,29.1454
+600000.SH,浦发银行,2000-6-2,2.8639,2.8712,2.9286,2.859,2.8956,3047200,72152781,0.0318,1.1092,23.6784,0.7618,9480000000,N/A,57117000000,400000000,0,2410000000,61.6354,7.3452,19.9324,29.4687
+600000.SH,浦发银行,2000-6-5,2.8956,2.9078,2.9286,2.8822,2.8895,3602800,85402416,-0.0061,-0.211,23.7045,0.9007,9460000000,N/A,56996500000,400000000,0,2410000000,61.5053,7.3297,19.8903,29.4065
+600000.SH,浦发银行,2000-6-6,2.8895,2.8907,2.9298,2.8895,2.9127,2627000,62564701,0.0232,0.8034,23.816,0.6568,9536000000,N/A,57454400000,400000000,0,2410000000,61.9995,7.3886,20.0501,29.6428
+600000.SH,浦发银行,2000-6-7,2.9127,2.9201,2.9543,2.8981,2.9225,3507700,83916776,0.0098,0.3356,23.9236,0.8769,9568000000,N/A,57647200000,400000000,0,2410000000,62.2075,7.4134,20.1174,29.7423
+600000.SH,浦发银行,2000-6-8,2.9225,2.9311,2.9738,2.9091,2.9213,4210100,101488513,-0.0012,-0.0418,24.106,1.0525,9564000000,N/A,57623100000,400000000,0,2410000000,62.1815,7.4103,20.109,29.7298
+600000.SH,浦发银行,2000-6-9,2.9213,2.9323,2.9628,2.8724,2.8773,2450900,58230845,-0.044,-1.5056,23.759,0.6127,9420000000,N/A,56755500000,400000000,0,2410000000,61.2453,7.2988,19.8062,29.2822
+600000.SH,浦发银行,2000-6-12,2.8773,2.8712,2.8981,2.8578,2.8859,1957300,45933934,0.0086,0.2972,23.468,0.4893,9448000000,N/A,56924200000,400000000,0,2410000000,61.4273,7.3204,19.8651,29.3692
+600000.SH,浦发银行,2000-6-13,2.8859,2.8932,2.9323,2.8907,2.9127,1787500,42589850,0.0269,0.9314,23.8265,0.4469,9536000000,N/A,57454400000,400000000,0,2410000000,61.9995,7.3886,20.0501,29.6428
+600000.SH,浦发银行,2000-6-14,2.9127,2.9323,3.0166,2.9262,2.9543,9515600,232075370,0.0415,1.4262,24.3889,2.3789,9672000000,N/A,58273800000,400000000,0,2410000000,62.8837,7.494,20.3361,30.0656
+600000.SH,浦发银行,2000-6-15,2.9543,2.9689,2.9995,2.9506,2.9763,3013900,73399141,0.022,0.7444,24.3535,0.7535,9744000000,N/A,58707600000,400000000,0,2410000000,63.3518,7.5498,20.4874,30.2894
+600000.SH,浦发银行,2000-6-16,2.9763,2.9873,2.9934,2.9176,2.9286,2561200,61776775,-0.0476,-1.601,24.1202,0.6403,9588000000,N/A,57767700000,400000000,0,2410000000,62.3375,7.4289,20.1594,29.8044
+600000.SH,浦发银行,2000-6-19,2.9286,2.9323,2.9506,2.8932,2.9078,1830800,43529667,-0.0208,-0.7092,23.7763,0.4577,9520000000,N/A,57358000000,400000000,0,2410000000,61.8954,7.3762,20.0165,29.5931
+600000.SH,浦发银行,2000-6-20,2.9078,2.9078,2.9115,2.8846,2.8895,1388300,32869450,-0.0183,-0.6303,23.676,0.3471,9460000000,N/A,56996500000,400000000,0,2410000000,61.5053,7.3297,19.8903,29.4065
+600000.SH,浦发银行,2000-6-21,2.8895,2.8834,2.9017,2.8712,2.8956,1568000,36978461,0.0061,0.2114,23.5832,0.392,9480000000,N/A,57117000000,400000000,0,2410000000,61.6354,7.3452,19.9324,29.4687
+600000.SH,浦发银行,2000-6-22,2.8956,2.9017,2.9078,2.8724,2.8761,1781800,42017241,-0.0195,-0.6751,23.5813,0.4455,9416000000,N/A,56731400000,400000000,0,2410000000,61.2193,7.2957,19.7978,29.2698
+600000.SH,浦发银行,2000-6-23,2.8761,2.8761,2.892,2.859,2.8785,2454200,57647819,0.0024,0.085,23.4895,0.6136,9424000000,N/A,56779600000,400000000,0,2410000000,61.2713,7.3019,19.8146,29.2946
+600000.SH,浦发银行,2000-6-26,2.8785,2.8797,2.8944,2.8675,2.8797,2413800,56816674,0.0012,0.0424,23.5383,0.6035,9428000000,N/A,56803700000,400000000,0,2410000000,61.2973,7.305,19.823,29.3071
+600000.SH,浦发银行,2000-6-27,2.8797,2.8834,2.892,2.8565,2.8614,2771100,64999890,-0.0183,-0.6364,23.4563,0.6928,9368000000,N/A,56442200000,400000000,0,2410000000,60.9072,7.2585,19.6969,29.1206
+600000.SH,浦发银行,2000-6-28,2.8614,2.8626,2.8956,2.8529,2.8602,2431600,56986819,-0.0012,-0.0427,23.4359,0.6079,9364000000,N/A,56418100000,400000000,0,2410000000,60.8812,7.2554,19.6885,29.1081
+600000.SH,浦发银行,2000-6-29,2.8602,2.8651,2.8834,2.8382,2.8468,3482900,81188427,-0.0134,-0.4699,23.3106,0.8707,9320000000,N/A,56153000000,400000000,0,2410000000,60.5951,7.2213,19.596,28.9714
+600000.SH,浦发银行,2000-6-30,2.8468,2.8468,2.8956,2.8406,2.8773,2271300,53155958,0.0305,1.073,23.4033,0.5678,9420000000,N/A,56755500000,400000000,0,2410000000,61.2453,7.2988,19.8062,29.2822
+600000.SH,浦发银行,2000-7-3,2.8773,2.8712,2.8712,2.8345,2.8382,2027500,47119215,-0.0391,-1.3588,23.2401,0.5069,9292000000,N/A,55984300000,400000000,0,2410000000,60.4131,7.1996,19.5371,28.8843
+600000.SH,浦发银行,2000-7-4,2.8382,2.8345,2.8468,2.8248,2.8406,1515200,35139353,0.0024,0.0861,23.1912,0.3788,9300000000,N/A,56032500000,400000000,0,2410000000,60.4651,7.2058,19.5539,28.9092
+600000.SH,浦发银行,2000-7-5,2.8406,2.8406,2.8675,2.8284,2.837,1421900,32988587,-0.0037,-0.129,23.2004,0.3555,9288000000,N/A,55960200000,400000000,0,2410000000,60.3871,7.1965,19.5287,28.8719
+600000.SH,浦发银行,2000-7-6,2.837,2.8468,2.8616,2.8296,2.8382,1320100,30495193,0.0012,0.0434,23.1007,0.33,9232000000,N/A,55622800000,400000000,0,2410000000,60.023,7.1531,19.4109,28.6978
+600000.SH,浦发银��,2000-7-7,2.8382,2.8382,2.8677,2.8345,2.8591,1294100,29985289,0.0209,0.7366,23.1708,0.3235,9300000000,N/A,56032500000,400000000,0,2410000000,60.4651,7.2058,19.5539,28.9092
+600000.SH,浦发银行,2000-7-10,2.8591,2.8653,2.8776,2.8358,2.8419,1990100,45984564,-0.0172,-0.6022,23.1067,0.4975,9244000000,N/A,55695100000,400000000,0,2410000000,60.101,7.1624,19.4362,28.7351
+600000.SH,浦发银行,2000-7-11,2.8419,2.8419,2.8985,2.8407,2.8849,2414700,56295528,0.043,1.5145,23.3137,0.6037,9384000000,N/A,56538600000,400000000,0,2410000000,61.0112,7.2709,19.7305,29.1703
+600000.SH,浦发银行,2000-7-12,2.8849,2.8899,2.9452,2.8849,2.9022,3193800,75686155,0.0172,0.5968,23.6978,0.7984,9440000000,N/A,56876000000,400000000,0,2410000000,61.3753,7.3143,19.8483,29.3444
+600000.SH,浦发银行,2000-7-13,2.9022,2.9243,2.9268,2.8726,2.8825,2374200,55708673,-0.0197,-0.678,23.4642,0.5936,9376000000,N/A,56490400000,400000000,0,2410000000,60.9592,7.2647,19.7137,29.1454
+600000.SH,浦发银行,2000-7-14,2.8825,2.8837,2.9022,2.8616,2.9022,2048400,47846538,0.0197,0.6826,23.358,0.5121,9440000000,N/A,56876000000,400000000,0,2410000000,61.3753,7.3143,19.8483,29.3444
+600000.SH,浦发银行,2000-7-17,2.9022,2.9083,2.9132,2.8702,2.8776,1667300,39087272,-0.0246,-0.8475,23.4435,0.4168,9360000000,N/A,56394000000,400000000,0,2410000000,60.8552,7.2523,19.6801,29.0957
+600000.SH,浦发银行,2000-7-18,2.8776,2.8776,2.8862,2.8591,2.8714,1596200,37244459,-0.0061,-0.2137,23.3332,0.3991,9340000000,N/A,56273500000,400000000,0,2410000000,60.7251,7.2368,19.638,29.0335
+600000.SH,浦发银行,2000-7-19,2.8714,2.8776,2.9268,2.8726,2.9157,2766600,65375825,0.0443,1.5418,23.6304,0.6916,9484000000,N/A,57141100000,400000000,0,2410000000,61.6614,7.3483,19.9408,29.4812
+600000.SH,浦发银行,2000-7-20,2.9157,2.9268,2.9366,2.88,2.8837,1870700,44190878,-0.032,-1.0966,23.6226,0.4677,9380000000,N/A,56514500000,400000000,0,2410000000,60.9852,7.2678,19.7221,29.1579
+600000.SH,浦发银行,2000-7-21,2.8837,2.9268,2.9268,2.8825,2.8948,1983600,46836849,0.0111,0.3838,23.612,0.4959,9416000000,N/A,56731400000,400000000,0,2410000000,61.2193,7.2957,19.7978,29.2698
+600000.SH,浦发银行,2000-7-24,2.8948,2.8972,2.9083,2.8628,2.8665,1378800,32203727,-0.0283,-0.9771,23.3563,0.3447,9324000000,N/A,56177100000,400000000,0,2410000000,60.6211,7.2244,19.6044,28.9838
+600000.SH,浦发银行,2000-7-25,2.8665,2.8653,2.8923,2.853,2.8923,1514200,35311111,0.0258,0.9009,23.32,0.3785,9408000000,N/A,56683200000,400000000,0,2410000000,61.1672,7.2895,19.781,29.2449
+600000.SH,浦发银行,2000-7-26,2.8923,2.8899,2.8923,2.864,2.8763,1350300,31593068,-0.016,-0.5527,23.3971,0.3376,9356000000,N/A,56369900000,400000000,0,2410000000,60.8292,7.2492,19.6716,29.0833
+600000.SH,浦发银行,2000-7-27,2.8763,2.8776,3.1604,2.8776,3.0165,23718700,587270283,0.1402,4.8739,24.7598,5.9297,9812000000,N/A,59117300000,400000000,0,2410000000,63.7939,7.6025,20.6304,30.5007
+600000.SH,浦发银行,2000-7-28,3.0165,3.0005,3.0374,2.9489,2.9501,4080500,98283113,-0.0664,-2.2014,24.086,1.0201,9596000000,N/A,57815900000,400000000,0,2410000000,62.3896,7.4351,20.1763,29.8293
+600000.SH,浦发银行,2000-7-31,2.9501,2.955,3.0005,2.9489,2.9575,2956100,71283308,0.0074,0.2501,24.114,0.739,9620000000,N/A,57960500000,400000000,0,2410000000,62.5456,7.4537,20.2267,29.9039
+600000.SH,浦发银行,2000-8-1,2.9575,2.9587,2.9944,2.9513,2.9575,1654700,39913391,0,0,24.1212,0.4137,9620000000,N/A,57960500000,400000000,0,2410000000,62.5456,7.4537,20.2267,29.9039
+600000.SH,浦发银行,2000-8-2,2.9575,2.9649,2.9735,2.9268,2.9329,2059500,49172469,-0.0246,-0.8316,23.8759,0.5149,9540000000,N/A,57478500000,400000000,0,2410000000,62.0255,7.3917,20.0585,29.6552
+600000.SH,浦发银行,2000-8-3,2.9329,2.939,2.9747,2.9095,2.939,2379600,56707989,0.0061,0.2096,23.8309,0.5949,9560000000,N/A,57599000000,400000000,0,2410000000,62.1555,7.4072,20.1006,29.7174
+600000.SH,浦发银行,2000-8-4,2.939,2.9403,2.9575,2.9145,2.9366,2035000,48536486,-0.0025,-0.0837,23.8509,0.5088,9552000000,N/A,57550800000,400000000,0,2410000000,62.1035,7.401,20.0837,29.6925
+600000.SH,浦发银行,2000-8-7,2.9366,2.939,2.9513,2.9243,2.9341,1518300,36269312,-0.0025,-0.0838,23.8881,0.3796,9544000000,N/A,57502600000,400000000,0,2410000000,62.0515,7.3948,20.0669,29.6677
+600000.SH,浦发银行,2000-8-8,2.9341,2.9513,2.955,2.9268,2.939,1334500,31858537,0.0049,0.1676,23.873,0.3336,9560000000,N/A,57599000000,400000000,0,2410000000,62.1555,7.4072,20.1006,29.7174
+600000.SH,浦发银行,2000-8-9,2.939,2.939,2.9882,2.9354,2.96,2045000,49178595,0.0209,0.7113,24.0482,0.5112,9628000000,N/A,58008700000,400000000,0,2410000000,62.5976,7.4599,20.2435,29.9288
+600000.SH,浦发银行,2000-8-10,2.96,2.9759,2.9759,2.9329,2.939,2039100,48813846,-0.0209,-0.7063,23.9389,0.5098,9560000000,N/A,57599000000,400000000,0,2410000000,62.1555,7.4072,20.1006,29.7174
+600000.SH,浦发银行,2000-8-11,2.939,2.939,2.9575,2.9268,2.939,2173400,51988910,0,0,23.9205,0.5434,9560000000,N/A,57599000000,400000000,0,2410000000,62.1555,7.4072,20.1006,29.7174
+600000.SH,浦发银行,2000-8-14,2.939,2.939,3.003,2.939,2.9661,2408600,58221548,0.0271,0.9205,24.1724,0.6021,9648000000,N/A,58129200000,400000000,0,2410000000,62.7276,7.4754,20.2856,29.991
+600000.SH,浦发银行,2000-8-15,2.9661,2.9661,2.9735,2.9513,2.96,1324500,31859776,-0.0061,-0.2073,24.0542,0.3311,9628000000,N/A,58008700000,400000000,0,2410000000,62.5976,7.4599,20.2435,29.9288
+600000.SH,浦发银行,2000-8-16,2.96,2.96,2.9796,2.9354,2.9673,1914500,46013617,0.0074,0.2493,24.0343,0.4786,9652000000,N/A,58153300000,400000000,0,2410000000,62.7536,7.4785,20.294,30.0034
+600000.SH,浦发银行,2000-8-17,2.9673,2.9649,3.0128,2.9513,2.9735,2880800,69924357,0.0061,0.2072,24.2725,0.7202,9672000000,N/A,58273800000,400000000,0,2410000000,62.8837,7.494,20.3361,30.0656
+600000.SH,浦发银行,2000-8-18,2.9735,2.9772,2.9981,2.9538,2.9575,1071200,25864537,-0.016,-0.5376,24.1454,0.2678,9620000000,N/A,57960500000,400000000,0,2410000000,62.5456,7.4537,20.2267,29.9039
+600000.SH,浦发银行,2000-8-21,2.9575,2.9661,2.9686,2.9415,2.9477,1819400,43651330,-0.0098,-0.3326,23.9922,0.4548,9588000000,N/A,57767700000,400000000,0,2410000000,62.3375,7.4289,20.1594,29.8044
+600000.SH,浦发银行,2000-8-22,2.9477,2.9575,2.9587,2.9268,2.9268,1750100,41847891,-0.0209,-0.7092,23.9117,0.4375,9520000000,N/A,57358000000,400000000,0,2410000000,61.8954,7.3762,20.0165,29.5931
+600000.SH,浦发银行,2000-8-23,2.9268,2.9145,2.9366,2.853,2.9022,3833400,90353102,-0.0246,-0.8403,23.57,0.9584,9440000000,N/A,56876000000,400000000,0,2410000000,61.3753,7.3143,19.8483,29.3444
+600000.SH,浦发银行,2000-8-24,2.9022,2.9022,2.9477,2.8874,2.9034,1721700,40726504,0.0012,0.0424,23.6548,0.4304,9444000000,N/A,56900100000,400000000,0,2410000000,61.4013,7.3173,19.8567,29.3568
+600000.SH,浦发银行,2000-8-25,2.9034,2.9034,2.9477,2.8776,2.9206,2391800,56257253,0.0172,0.593,23.5209,0.5979,9500000000,N/A,57237500000,400000000,0,2410000000,61.7654,7.3607,19.9744,29.5309
+600000.SH,浦发银行,2000-8-28,2.9206,2.9206,2.9452,2.9022,2.9132,1432800,33950332,-0.0074,-0.2526,23.6951,0.3582,9476000000,N/A,57092900000,400000000,0,2410000000,61.6094,7.3421,19.924,29.4563
+600000.SH,浦发银行,2000-8-29,2.9132,2.9132,2.9132,2.8874,2.8923,1714600,40328133,-0.0209,-0.7176,23.5204,0.4287,9408000000,N/A,56683200000,400000000,0,2410000000,61.1672,7.2895,19.781,29.2449
+600000.SH,浦发银行,2000-8-30,2.8923,2.8923,2.9022,2.8653,2.8702,2014900,47208538,-0.0221,-0.7653,23.4297,0.5037,9336000000,N/A,56249400000,400000000,0,2410000000,60.6991,7.2337,19.6296,29.0211
+600000.SH,浦发银行,2000-8-31,2.8702,2.8579,2.8886,2.8554,2.8591,1889000,44011126,-0.0111,-0.3856,23.2986,0.4723,9300000000,N/A,56032500000,400000000,0,2410000000,60.4651,7.2058,19.5539,28.9092
+600000.SH,浦发银行,2000-9-1,2.8591,2.8579,2.8899,2.853,2.853,1972800,45974792,-0.0061,-0.2151,23.3043,0.4932,9280000000,N/A,55912000000,400000000,0,2410000000,60.335,7.1903,19.5118,28.847
+600000.SH,浦发银行,2000-9-4,2.853,2.8554,2.8776,2.8345,2.848,1345300,31170252,-0.0049,-0.1724,23.1697,0.3363,9264000000,N/A,55815600000,400000000,0,2410000000,60.231,7.1779,19.4782,28.7973
+600000.SH,浦发银行,2000-9-5,2.848,2.853,2.8653,2.7423,2.757,5258600,119844028,-0.091,-3.1952,22.7901,1.3147,8968000000,N/A,54032200000,400000000,0,2410000000,58.3065,6.9485,18.8558,27.8772
+600000.SH,浦发银行,2000-9-6,2.757,2.7546,2.757,2.7079,2.7128,3008109,66847234,-0.0443,-1.6057,22.2223,0.752,8824000000,N/A,53164600000,400000000,0,2410000000,57.3703,6.837,18.5531,27.4295
+600000.SH,浦发银行,2000-9-7,2.7128,2.7128,2.7669,2.7128,2.7275,1377300,30649724,0.0148,0.544,22.2535,0.3443,8872000000,N/A,53453800000,400000000,0,2410000000,57.6824,6.8742,18.654,27.5787
+600000.SH,浦发银行,2000-9-8,2.7275,2.73,2.7423,2.7177,2.73,1322900,29352808,0.0025,0.0902,22.1882,0.3307,8880000000,N/A,53502000000,400000000,0,2410000000,57.7344,6.8804,18.6708,27.6036
+600000.SH,浦发银行,2000-9-11,2.73,2.73,2.773,2.7275,2.7325,1299800,28948754,0.0025,0.0901,22.2717,0.3249,8888000000,N/A,53550200000,400000000,0,2410000000,57.7864,6.8866,18.6876,27.6285
+600000.SH,浦发银行,2000-9-12,2.7325,2.7484,2.7644,2.73,2.7546,1040500,23234631,0.0221,0.8101,22.3303,0.2601,8960000000,N/A,53984000000,400000000,0,2410000000,58.2545,6.9423,18.839,27.8523
+600000.SH,浦发银行,2000-9-13,2.7546,2.7534,2.8247,2.7497,2.7681,1751000,39583661,0.0135,0.4911,22.6063,0.4378,9004000000,N/A,54249100000,400000000,0,2410000000,58.5406,6.9764,18.9315,27.9891
+600000.SH,浦发银行,2000-9-14,2.7681,2.7669,2.7792,2.7361,2.7411,871100,19464678,-0.0271,-0.9773,22.3449,0.2178,8916000000,N/A,53718900000,400000000,0,2410000000,57.9685,6.9082,18.7465,27.7155
+600000.SH,浦发银行,2000-9-15,2.7411,2.7411,2.7509,2.7177,2.7251,950900,21101178,-0.016,-0.5832,22.1907,0.2377,8864000000,N/A,53405600000,400000000,0,2410000000,57.6304,6.868,18.6372,27.5539
+600000.SH,浦发银行,2000-9-18,2.7251,2.7288,2.7398,2.671,2.6783,1379400,30357332,-0.0467,-1.7148,22.0076,0.3448,8712000000,N/A,52489800000,400000000,0,2410000000,56.6421,6.7502,18.3176,27.0814
+600000.SH,浦发银行,2000-9-19,2.6783,2.6685,2.6685,2.5923,2.607,2000700,42610663,-0.0713,-2.663,21.2979,0.5002,8480000000,N/A,51092000000,400000000,0,2410000000,55.1337,6.5704,17.8298,26.3602
+600000.SH,浦发银行,2000-9-20,2.607,2.6021,2.6427,2.5824,2.6193,1380100,29212052,0.0123,0.4717,21.1666,0.345,8520000000,N/A,51333000000,400000000,0,2410000000,55.3938,6.6014,17.9139,26.4845
+600000.SH,浦发银行,2000-9-21,2.6193,2.6255,2.6538,2.5898,2.6156,1770300,37648743,-0.0037,-0.1408,21.2669,0.4426,8508000000,N/A,51260700000,400000000,0,2410000000,55.3158,6.5921,17.8887,26.4472
+600000.SH,浦发银行,2000-9-22,2.6156,2.6156,2.6292,2.5935,2.6119,1062500,22503520,-0.0037,-0.141,21.1798,0.2656,8496000000,N/A,51188400000,400000000,0,2410000000,55.2378,6.5828,17.8634,26.4099
+600000.SH,浦发银行,2000-9-25,2.6119,2.6132,2.6525,2.6046,2.6169,1204100,25657817,0.0049,0.1883,21.3087,0.301,8512000000,N/A,51284800000,400000000,0,2410000000,55.3418,6.5952,17.8971,26.4597
+600000.SH,浦发银行,2000-9-26,2.6169,2.6304,2.6562,2.6193,2.6353,1017400,21832799,0.0184,0.7049,21.4594,0.2544,8572000000,N/A,51646300000,400000000,0,2410000000,55.7319,6.6417,18.0232,26.6462
+600000.SH,浦发银行,2000-9-27,2.6353,2.6439,2.7054,2.6439,2.6808,1325500,28836512,0.0455,1.7266,21.7552,0.3314,8720000000,N/A,52538000000,400000000,0,2410000000,56.6941,6.7564,18.3344,27.1062
+600000.SH,浦发银行,2000-9-28,2.6808,2.6993,2.7029,2.6415,2.6439,769900,16684227,-0.0369,-1.3761,21.6706,0.1925,8600000000,N/A,51815000000,400000000,0,2410000000,55.9139,6.6634,18.0821,26.7332
+600000.SH,浦发银行,2000-9-29,2.6439,2.6439,2.6771,2.6439,2.6562,618400,13372138,0.0123,0.4651,21.6238,0.1546,8640000000,N/A,52056000000,400000000,0,2410000000,56.174,6.6944,18.1662,26.8576
+600000.SH,浦发银行,2000-10-9,2.6562,2.6562,2.6673,2.6132,2.6255,753400,16080055,-0.0307,-1.1574,21.3433,0.1883,8540000000,N/A,51453500000,400000000,0,2410000000,55.5238,6.6169,17.9559,26.5467
+600000.SH,浦发银行,2000-10-10,2.6255,2.6255,2.7017,2.6193,2.7005,1476900,31819913,0.075,2.8571,21.5451,0.3692,8784000000,N/A,52923600000,400000000,0,2410000000,57.1102,6.806,18.469,27.3052
+600000.SH,浦发银行,2000-10-11,2.7005,2.7042,2.7374,2.6808,2.682,1800100,39686556,-0.0184,-0.6831,22.0469,0.45,8724000000,N/A,52562100000,400000000,0,2410000000,56.7201,6.7595,18.3428,27.1187
+600000.SH,浦发银行,2000-10-12,2.682,2.6906,2.7005,2.6501,2.655,715700,15538375,-0.0271,-1.0087,21.7107,0.1789,8636000000,N/A,52031900000,400000000,0,2410000000,56.148,6.6913,18.1578,26.8451
+600000.SH,浦发银行,2000-10-13,2.655,2.6685,2.7005,2.6562,2.6796,998700,21743898,0.0246,0.9264,21.7722,0.2497,8716000000,N/A,52513900000,400000000,0,2410000000,56.6681,6.7533,18.326,27.0938
+600000.SH,浦发银行,2000-10-16,2.6796,2.682,2.6906,2.6205,2.6255,536700,11511987,-0.0541,-2.0193,21.4496,0.1342,8540000000,N/A,51453500000,400000000,0,2410000000,55.5238,6.6169,17.9559,26.5467
+600000.SH,浦发银行,2000-10-17,2.6255,2.6193,2.6415,2.6107,2.6292,462300,9851014,0.0037,0.1405,21.3087,0.1156,8552000000,N/A,51525800000,400000000,0,2410000000,55.6019,6.6262,17.9812,26.584
+600000.SH,浦发银行,2000-10-18,2.6292,2.6292,2.6574,2.6218,2.6353,521300,11161191,0.0061,0.2339,21.4103,0.1303,8572000000,N/A,51646300000,400000000,0,2410000000,55.7319,6.6417,18.0232,26.6462
+600000.SH,浦发银行,2000-10-19,2.6353,2.6378,2.6439,2.6156,2.6193,536700,11447270,-0.016,-0.6066,21.329,0.1342,8520000000,N/A,51333000000,400000000,0,2410000000,55.3938,6.6014,17.9139,26.4845
+600000.SH,浦发银行,2000-10-20,2.6193,2.6193,2.6648,2.6058,2.6574,947000,20314707,0.0381,1.4554,21.4516,0.2367,8644000000,N/A,52080100000,400000000,0,2410000000,56.2,6.6975,18.1746,26.87
+600000.SH,浦发银行,2000-10-23,2.6574,2.6599,2.7165,2.6562,2.6685,1599000,34925928,0.0111,0.4165,21.8424,0.3997,8680000000,N/A,52297000000,400000000,0,2410000000,56.4341,6.7254,18.2503,26.9819
+600000.SH,浦发银行,2000-10-24,2.6685,2.6685,2.687,2.6501,2.6587,589700,12769294,-0.0098,-0.3687,21.6539,0.1474,8648000000,N/A,52104200000,400000000,0,2410000000,56.226,6.7006,18.183,26.8824
+600000.SH,浦发银行,2000-10-25,2.6587,2.6587,2.7152,2.6513,2.6943,1574500,34384640,0.0357,1.3414,21.8385,0.3936,8764000000,N/A,52803100000,400000000,0,2410000000,56.9802,6.7905,18.4269,27.243
+600000.SH,浦发银行,2000-10-26,2.6943,2.7029,2.7042,2.6624,2.6648,788600,17199457,-0.0295,-1.0954,21.8101,0.1972,8668000000,N/A,52224700000,400000000,0,2410000000,56.356,6.7161,18.2251,26.9446
+600000.SH,浦发银行,2000-10-27,2.6648,2.666,2.6685,2.6267,2.6365,2001000,42955216,-0.0283,-1.0614,21.4669,0.5002,8576000000,N/A,51670400000,400000000,0,2410000000,55.7579,6.6448,18.0316,26.6586
+600000.SH,浦发银行,2000-10-30,2.6365,2.6316,2.6439,2.6242,2.6316,875900,18726434,-0.0049,-0.1866,21.3796,0.219,8560000000,N/A,51574000000,400000000,0,2410000000,55.6539,6.6324,17.998,26.6089
+600000.SH,浦发银行,2000-10-31,2.6316,2.6328,2.6439,2.6169,2.6193,966600,20656944,-0.0123,-0.4673,21.3707,0.2416,8520000000,N/A,51333000000,400000000,0,2410000000,55.3938,6.6014,17.9139,26.4845
+600000.SH,浦发银行,2000-11-1,2.6193,2.6292,2.6808,2.6169,2.6341,721700,15464918,0.0148,0.5634,21.4285,0.1804,8568000000,N/A,51622200000,400000000,0,2410000000,55.7059,6.6386,18.0148,26.6338
+600000.SH,浦发银行,2000-11-2,2.6341,2.6328,2.6808,2.6205,2.6562,2101400,45132825,0.0221,0.8403,21.4775,0.5253,8640000000,N/A,52056000000,400000000,0,2410000000,56.174,6.6944,18.1662,26.8576
+600000.SH,浦发银行,2000-11-3,2.6562,2.6574,2.666,2.6292,2.6341,741200,15918974,-0.0221,-0.8333,21.4773,0.1853,8568000000,N/A,51622200000,400000000,0,2410000000,55.7059,6.6386,18.0148,26.6338
+600000.SH,浦发银行,2000-11-6,2.6341,2.6341,2.6378,2.623,2.6279,879500,18800801,-0.0061,-0.2334,21.3767,0.2199,8548000000,N/A,51501700000,400000000,0,2410000000,55.5759,6.6231,17.9728,26.5716
+600000.SH,浦发银行,2000-11-7,2.6279,2.6292,2.6439,2.6169,2.6267,999400,21314593,-0.0012,-0.0468,21.3274,0.2498,8544000000,N/A,51477600000,400000000,0,2410000000,55.5498,6.62,17.9644,26.5592
+600000.SH,浦发银行,2000-11-8,2.6267,2.6255,2.6562,2.6193,2.6353,913000,19567919,0.0086,0.3277,21.4326,0.2282,8572000000,N/A,51646300000,400000000,0,2410000000,55.7319,6.6417,18.0232,26.6462
+600000.SH,浦发银行,2000-11-9,2.6353,2.639,2.6796,2.6378,2.6685,1060400,22947856,0.0332,1.2599,21.6408,0.2651,8680000000,N/A,52297000000,400000000,0,2410000000,56.4341,6.7254,18.2503,26.9819
+600000.SH,浦发银行,2000-11-10,2.6685,2.6747,2.7398,2.6722,2.6931,3370200,74040117,0.0246,0.9217,21.9691,0.8426,8760000000,N/A,52779000000,400000000,0,2410000000,56.9542,6.7874,18.4185,27.2306
+600000.SH,浦发银行,2000-11-13,2.6931,2.6993,2.7361,2.6993,2.7152,2497000,55158457,0.0221,0.8219,22.0899,0.6242,8832000000,N/A,53212800000,400000000,0,2410000000,57.4223,6.8432,18.5699,27.4544
+600000.SH,浦发银行,2000-11-14,2.7152,2.7177,2.73,2.6919,2.7115,1966000,43218570,-0.0037,-0.1359,21.983,0.4915,8820000000,N/A,53140500000,400000000,0,2410000000,57.3443,6.8339,18.5447,27.4171
+600000.SH,浦发银行,2000-11-15,2.7115,2.7115,2.7644,2.7066,2.7337,3220500,71852692,0.0221,0.8163,22.311,0.8051,8892000000,N/A,53574300000,400000000,0,2410000000,57.8124,6.8897,18.6961,27.6409
+600000.SH,浦发银行,2000-11-16,2.7337,2.7361,2.7546,2.7029,2.7115,2009500,44508436,-0.0221,-0.8097,22.149,0.5024,8820000000,N/A,53140500000,400000000,0,2410000000,57.3443,6.8339,18.5447,27.4171
+600000.SH,浦发银行,2000-11-17,2.7115,2.7177,2.7361,2.6857,2.6956,1604000,35231353,-0.016,-0.5896,21.9647,0.401,8768000000,N/A,52827200000,400000000,0,2410000000,57.0062,6.7936,18.4353,27.2555
+600000.SH,浦发银行,2000-11-20,2.6956,2.6919,2.6919,2.6685,2.6734,1152415,25062369,-0.0221,-0.8212,21.7477,0.2881,8696000000,N/A,52393400000,400000000,0,2410000000,56.5381,6.7378,18.2839,27.0316
+600000.SH,浦发银行,2000-11-21,2.6734,2.6857,2.7275,2.6857,2.6919,1584323,34759191,0.0184,0.69,21.9395,0.3961,8756000000,N/A,52754900000,400000000,0,2410000000,56.9282,6.7843,18.4101,27.2182
+600000.SH,浦发银行,2000-11-22,2.6919,2.6919,2.6919,2.6919,2.6919,N/A,N/A,0,0,N/A,N/A,8756000000,N/A,52754900000,400000000,0,2410000000,56.9282,6.7843,18.4101,27.2182
+600000.SH,浦发银行,2000-11-23,2.6919,2.7423,2.7644,2.7054,2.7275,2210965,49159276,0.0357,1.3248,22.2343,0.5527,8872000000,N/A,53453800000,400000000,0,2410000000,57.6824,6.8742,18.654,27.5787
+600000.SH,浦发银行,2000-11-24,2.7275,2.7325,2.8714,2.7325,2.7669,12554441,286871101,0.0394,1.4427,22.8502,3.1386,9000000000,N/A,54225000000,400000000,0,2410000000,58.5146,6.9733,18.9231,27.9766
+600000.SH,浦发银行,2000-11-27,2.7669,2.7546,2.7669,2.7054,2.714,2458753,54578878,-0.0529,-1.9111,22.1978,0.6147,8828000000,N/A,53188700000,400000000,0,2410000000,57.3963,6.8401,18.5615,27.442
+600000.SH,浦发银行,2000-11-28,2.714,2.714,2.7484,2.7091,2.7349,1353710,29982151,0.0209,0.7703,22.1481,0.3384,8896000000,N/A,53598400000,400000000,0,2410000000,57.8384,6.8928,18.7045,27.6533
+600000.SH,浦发银行,2000-11-29,2.7349,2.7361,2.7374,2.687,2.7042,1568646,34534981,-0.0307,-1.1241,22.0158,0.3922,8796000000,N/A,52995900000,400000000,0,2410000000,57.1883,6.8153,18.4942,27.3425
+600000.SH,浦发银行,2000-11-30,2.7042,2.7029,2.7202,2.6857,2.7029,1626272,35661420,-0.0012,-0.0455,21.9283,0.4066,8792000000,N/A,52971800000,400000000,0,2410000000,57.1622,6.8122,18.4858,27.3301
+600000.SH,浦发银行,2000-12-1,2.7029,2.7054,2.7189,2.6906,2.7054,1096095,24077999,0.0025,0.091,21.9671,0.274,8800000000,N/A,53020000000,400000000,0,2410000000,57.2143,6.8184,18.5026,27.3549
+600000.SH,浦发银行,2000-12-4,2.7054,2.7054,2.7115,2.6734,2.6931,1529235,33380522,-0.0123,-0.4545,21.8282,0.3823,8760000000,N/A,52779000000,400000000,0,2410000000,56.9542,6.7874,18.4185,27.2306
+600000.SH,浦发银行,2000-12-5,2.6931,2.6931,2.73,2.6906,2.7054,1074053,23650722,0.0123,0.4566,22.0201,0.2685,8800000000,N/A,53020000000,400000000,0,2410000000,57.2143,6.8184,18.5026,27.3549
+600000.SH,浦发银行,2000-12-6,2.7054,2.7177,2.7177,2.6722,2.6734,1161400,25392517,-0.032,-1.1818,21.8637,0.2903,8696000000,N/A,52393400000,400000000,0,2410000000,56.5381,6.7378,18.2839,27.0316
+600000.SH,浦发银行,2000-12-7,2.6734,2.6722,2.6931,2.6538,2.6574,1068909,23145756,-0.016,-0.598,21.6536,0.2672,8644000000,N/A,52080100000,400000000,0,2410000000,56.2,6.6975,18.1746,26.87
+600000.SH,浦���银行,2000-12-8,2.6574,2.6574,2.671,2.6562,2.6624,883124,19114460,0.0049,0.1851,21.6441,0.2208,8660000000,N/A,52176500000,400000000,0,2410000000,56.304,6.7099,18.2083,26.9197
+600000.SH,浦发银行,2000-12-11,2.6624,2.6624,2.6624,2.6193,2.623,1165070,24969543,-0.0394,-1.4781,21.4318,0.2913,8532000000,N/A,51405300000,400000000,0,2410000000,55.4718,6.6107,17.9391,26.5218
+600000.SH,浦发银行,2000-12-12,2.623,2.6205,2.6685,2.6193,2.6685,873913,18717995,0.0455,1.7346,21.4186,0.2185,8680000000,N/A,52297000000,400000000,0,2410000000,56.4341,6.7254,18.2503,26.9819
+600000.SH,浦发银行,2000-12-13,2.6685,2.6685,2.6722,2.6316,2.6353,933890,20057856,-0.0332,-1.2442,21.4778,0.2335,8572000000,N/A,51646300000,400000000,0,2410000000,55.7319,6.6417,18.0232,26.6462
+600000.SH,浦发银行,2000-12-14,2.6353,2.6415,2.7115,2.6415,2.6747,1026204,22405627,0.0394,1.4932,21.8335,0.2566,8700000000,N/A,52417500000,400000000,0,2410000000,56.5641,6.7409,18.2924,27.0441
+600000.SH,浦发银行,2000-12-15,2.6747,2.6993,2.7214,2.6697,2.6993,1603476,35138382,0.0246,0.9195,21.9139,0.4009,8780000000,N/A,52899500000,400000000,0,2410000000,57.0842,6.8029,18.4606,27.2928
+600000.SH,浦发银行,2000-12-18,2.6993,2.7066,2.7546,2.6808,2.7202,2027908,44631689,0.0209,0.7745,22.0087,0.507,8848000000,N/A,53309200000,400000000,0,2410000000,57.5263,6.8556,18.6035,27.5041
+600000.SH,浦发银行,2000-12-19,2.7202,2.7202,2.7202,2.6378,2.6439,2377884,51253165,-0.0762,-2.8029,21.5541,0.5945,8600000000,N/A,51815000000,400000000,0,2410000000,55.9139,6.6634,18.0821,26.7332
+600000.SH,浦发银行,2000-12-20,2.6439,2.6316,2.6365,2.6193,2.6255,2058424,43904339,-0.0184,-0.6977,21.3291,0.5146,8540000000,N/A,51453500000,400000000,0,2410000000,55.5238,6.6169,17.9559,26.5467
+600000.SH,浦发银行,2000-12-21,2.6255,2.6255,2.6624,2.6169,2.6218,1581135,33756907,-0.0037,-0.1405,21.3498,0.3953,8528000000,N/A,51381200000,400000000,0,2410000000,55.4458,6.6076,17.9307,26.5094
+600000.SH,浦发银行,2000-12-22,2.6218,2.623,2.6316,2.5849,2.5898,2993705,63165390,-0.032,-1.2195,21.0994,0.7484,8424000000,N/A,50754600000,400000000,0,2410000000,54.7697,6.527,17.712,26.1861
+600000.SH,浦发银行,2000-12-25,2.5898,2.5886,2.5923,2.5209,2.5369,3559698,73447990,-0.0529,-2.0418,20.6332,0.8899,8252000000,N/A,49718300000,400000000,0,2410000000,53.6514,6.3938,17.3504,25.6515
+600000.SH,浦发银行,2000-12-26,2.5369,2.5332,2.5554,2.5271,2.5345,1580469,32630834,-0.0025,-0.0969,20.6463,0.3951,8244000000,N/A,49670100000,400000000,0,2410000000,53.5994,6.3876,17.3336,25.6266
+600000.SH,浦发银行,2000-12-27,2.5345,2.5394,2.5578,2.5209,2.5517,1720947,35484295,0.0172,0.6793,20.6191,0.4302,8300000000,N/A,50007500000,400000000,0,2410000000,53.9635,6.431,17.4513,25.8007
+600000.SH,浦发银行,2000-12-28,2.5517,2.5517,2.5517,2.5246,2.532,1309302,26983973,-0.0197,-0.7711,20.6094,0.3273,8236000000,N/A,49621900000,400000000,0,2410000000,53.5473,6.3814,17.3168,25.6017
+600000.SH,浦发银行,2000-12-29,2.532,2.5394,2.5664,2.5332,2.5517,975711,20203054,0.0197,0.7771,20.706,0.2439,8300000000,N/A,50007500000,400000000,0,2410000000,53.9635,6.431,17.4513,25.8007
+600000.SH,浦发银行,2001-1-2,2.5517,2.5517,2.5824,2.5332,2.5726,1249087,25943792,0.0209,0.8193,20.7702,0.3123,8368000000,N/A,50417200000,400000000,0,2410000000,52.6328,6.7722,14.8511,10.3728
+600000.SH,浦发银行,2001-1-3,2.5726,2.5726,2.5775,2.5468,2.5603,1489538,30987545,-0.0123,-0.478,20.8035,0.3724,8328000000,N/A,50176200000,400000000,0,2410000000,52.3812,6.7398,14.7801,10.3232
+600000.SH,浦发银行,2001-1-4,2.5603,2.5603,2.5628,2.5332,2.5394,1817470,37608499,-0.0209,-0.8165,20.6928,0.4544,8260000000,N/A,49766500000,400000000,0,2410000000,51.9535,6.6848,14.6595,10.2389
+600000.SH,浦发银行,2001-1-5,2.5394,2.5394,2.5455,2.4939,2.5062,2820040,57468886,-0.0332,-1.3075,20.3787,0.705,8152000000,N/A,49115800000,400000000,0,2410000000,51.2742,6.5974,14.4678,10.105
+600000.SH,浦发银行,2001-1-8,2.5062,2.5037,2.5037,2.441,2.4435,3248013,64770868,-0.0627,-2.5025,19.9417,0.812,7948000000,N/A,47886700000,400000000,0,2410000000,49.9911,6.4323,14.1057,9.8522
+600000.SH,浦发银行,2001-1-9,2.4435,2.4435,2.4877,2.4287,2.484,1988969,39763166,0.0406,1.6608,19.9918,0.4972,8080000000,N/A,48682000000,400000000,0,2410000000,50.8213,6.5391,14.34,10.0158
+600000.SH,浦发银行,2001-1-10,2.484,2.484,2.5123,2.4718,2.4902,1673179,33782550,0.0061,0.2475,20.1906,0.4183,8100000000,N/A,48802500000,400000000,0,2410000000,50.9471,6.5553,14.3755,10.0406
+600000.SH,浦发银行,2001-1-11,2.4902,2.4963,2.564,2.4963,2.5074,1768426,36399578,0.0172,0.6914,20.583,0.4421,8156000000,N/A,49139900000,400000000,0,2410000000,51.2994,6.6006,14.4749,10.11
+600000.SH,浦发银行,2001-1-12,2.5074,2.5086,2.5259,2.4828,2.505,1275022,25962843,-0.0025,-0.0981,20.3627,0.3188,8148000000,N/A,49091700000,400000000,0,2410000000,51.249,6.5941,14.4607,10.1001
+600000.SH,浦发银行,2001-1-15,2.505,2.5062,2.5185,2.4472,2.4496,1561962,31316733,-0.0553,-2.2091,20.0496,0.3905,7968000000,N/A,48007200000,400000000,0,2410000000,50.1169,6.4484,14.1412,9.877
+600000.SH,浦发银行,2001-1-16,2.4496,2.4472,2.4816,2.4349,2.4718,1079720,21595328,0.0221,0.9036,20.0009,0.2699,8040000000,N/A,48441000000,400000000,0,2410000000,50.5698,6.5067,14.269,9.9662
+600000.SH,浦发银行,2001-1-17,2.4718,2.473,2.5209,2.4718,2.4902,815470,16578722,0.0184,0.7463,20.3303,0.2039,8100000000,N/A,48802500000,400000000,0,2410000000,50.9471,6.5553,14.3755,10.0406
+600000.SH,浦发银行,2001-1-18,2.4902,2.4914,2.532,2.4914,2.5271,1037946,21262379,0.0369,1.4815,20.4851,0.2595,8220000000,N/A,49525500000,400000000,0,2410000000,51.7019,6.6524,14.5885,10.1893
+600000.SH,浦发银行,2001-1-19,2.5271,2.5455,2.5603,2.5332,2.5541,1703314,35318752,0.0271,1.0706,20.7353,0.4258,8308000000,N/A,50055700000,400000000,0,2410000000,52.2554,6.7236,14.7446,10.2984
+600000.SH,浦发银行,2001-2-5,2.5541,2.5652,2.5714,2.484,2.4865,971415,19898237,-0.0676,-2.6481,20.4838,0.2429,8088000000,N/A,48730200000,400000000,0,2410000000,50.8717,6.5456,14.3542,10.0257
+600000.SH,浦发银行,2001-2-6,2.4865,2.484,2.484,2.4496,2.4828,819473,16415700,-0.0037,-0.1484,20.032,0.2049,8076000000,N/A,48657900000,400000000,0,2410000000,50.7962,6.5359,14.3329,10.0108
+600000.SH,浦发银行,2001-2-7,2.4828,2.4853,2.5025,2.4607,2.4619,481485,9674079,-0.0209,-0.842,20.0922,0.1204,8008000000,N/A,48248200000,400000000,0,2410000000,50.3685,6.4808,14.2122,9.9265
+600000.SH,浦发银行,2001-2-8,2.4619,2.4656,2.4718,2.441,2.4447,987205,19708141,-0.0172,-0.6993,19.9636,0.2468,7952000000,N/A,47910800000,400000000,0,2410000000,50.0163,6.4355,14.1128,9.8571
+600000.SH,浦发银行,2001-2-9,2.4447,2.4447,2.4939,2.4447,2.4619,920482,18415509,0.0172,0.7042,20.0064,0.2301,8008000000,N/A,48248200000,400000000,0,2410000000,50.3685,6.4808,14.2122,9.9265
+600000.SH,浦发银行,2001-2-12,2.4619,2.4619,2.5271,2.4496,2.5086,951734,19226509,0.0467,1.8981,20.2016,0.2379,8160000000,N/A,49164000000,400000000,0,2410000000,51.3245,6.6038,14.482,10.115
+600000.SH,浦发银行,2001-2-13,2.5086,2.5086,2.5148,2.4767,2.484,438181,8874663,-0.0246,-0.9804,20.2534,0.1095,8080000000,N/A,48682000000,400000000,0,2410000000,50.8213,6.5391,14.34,10.0158
+600000.SH,浦发银行,2001-2-14,2.484,2.4779,2.484,2.4595,2.4619,582350,11701547,-0.0221,-0.8911,20.0937,0.1456,8008000000,N/A,48248200000,400000000,0,2410000000,50.3685,6.4808,14.2122,9.9265
+600000.SH,浦发银行,2001-2-15,2.4619,2.4619,2.4718,2.4459,2.4545,620891,12397055,-0.0074,-0.2997,19.9666,0.1552,7984000000,N/A,48103600000,400000000,0,2410000000,50.2175,6.4614,14.1696,9.8968
+600000.SH,浦发银行,2001-2-16,2.4545,2.4545,2.4619,2.4447,2.4496,694500,13850522,-0.0049,-0.2004,19.9432,0.1736,7968000000,N/A,48007200000,400000000,0,2410000000,50.1169,6.4484,14.1412,9.877
+600000.SH,浦发银行,2001-2-19,2.4496,2.4496,2.4791,2.4496,2.4791,555875,11132067,0.0295,1.2048,20.0262,0.139,8064000000,N/A,48585600000,400000000,0,2410000000,50.7207,6.5261,14.3116,9.996
+600000.SH,浦发银行,2001-2-20,2.4791,2.4816,2.484,2.4373,2.4496,746591,14945228,-0.0295,-1.1905,20.018,0.1866,7968000000,N/A,48007200000,400000000,0,2410000000,50.1169,6.4484,14.1412,9.877
+600000.SH,浦发银行,2001-2-21,2.4496,2.4595,2.4595,2.3734,2.3758,1513830,29523311,-0.0738,-3.012,19.5024,0.3785,7728000000,N/A,46561200000,400000000,0,2410000000,48.6073,6.2542,13.7153,9.5795
+600000.SH,浦发银行,2001-2-22,2.3758,2.3734,2.3795,2.3512,2.3598,1039340,19978477,-0.016,-0.6729,19.2223,0.2598,7676000000,N/A,46247900000,400000000,0,2410000000,48.2803,6.2121,13.623,9.515
+600000.SH,浦发银行,2001-2-23,2.3598,2.3586,2.4582,2.3365,2.4299,1478539,28504557,0.0701,2.9703,19.2789,0.3696,7904000000,N/A,47621600000,400000000,0,2410000000,49.7143,6.3967,14.0276,9.7976
+600000.SH,浦发银行,2001-2-26,2.4299,2.5394,2.5394,2.4447,2.4521,1329856,26772192,0.0221,0.9109,20.1316,0.3325,7976000000,N/A,48055400000,400000000,0,2410000000,50.1672,6.4549,14.1554,9.8869
+600000.SH,浦发银行,2001-2-27,2.4521,2.4521,2.4521,2.4201,2.4336,539231,10673526,-0.0184,-0.7523,19.794,0.1348,7916000000,N/A,47693900000,400000000,0,2410000000,49.7898,6.4064,14.0489,9.8125
+600000.SH,浦发银行,2001-2-28,2.4336,2.4349,2.4472,2.4201,2.441,386549,7654106,0.0074,0.3032,19.8011,0.0966,7940000000,N/A,47838500000,400000000,0,2410000000,49.9408,6.4258,14.0915,9.8423
+600000.SH,浦发银行,2001-3-1,2.441,2.4373,2.4767,2.4238,2.4472,455490,9076085,0.0061,0.2519,19.926,0.1139,7960000000,N/A,47959000000,400000000,0,2410000000,50.0666,6.442,14.127,9.867
+600000.SH,浦发银行,2001-3-2,2.4472,2.4582,2.5455,2.457,2.5148,3707893,75987512,0.0676,2.7638,20.4934,0.927,8180000000,N/A,49284500000,400000000,0,2410000000,51.4503,6.62,14.5175,10.1398
+600000.SH,浦发银行,2001-3-5,2.5148,2.5209,2.5357,2.4902,2.4927,1061378,21696732,-0.0221,-0.8802,20.442,0.2653,8108000000,N/A,48850700000,400000000,0,2410000000,50.9975,6.5617,14.3897,10.0505
+600000.SH,浦发银行,2001-3-6,2.4927,2.4914,2.5062,2.4693,2.4927,737981,14895132,0,0,20.1836,0.1845,8108000000,N/A,48850700000,400000000,0,2410000000,50.9975,6.5617,14.3897,10.0505
+600000.SH,浦发银行,2001-3-7,2.4927,2.4939,2.5431,2.4939,2.5099,840701,17236731,0.0172,0.6907,20.5028,0.2102,8164000000,N/A,49188100000,400000000,0,2410000000,51.3497,6.6071,14.4891,10.1199
+600000.SH,浦发银行,2001-3-8,2.5099,2.5086,2.5996,2.4718,2.5701,4019558,83814115,0.0603,2.4008,20.8516,1.0049,8360000000,N/A,50369000000,400000000,0,2410000000,52.5825,6.7657,14.8369,10.3629
+600000.SH,浦发银行,2001-3-9,2.5701,2.5763,2.5923,2.5455,2.5738,2526928,52826140,0.0037,0.1435,20.9053,0.6317,8372000000,N/A,50441300000,400000000,0,2410000000,52.658,6.7754,14.8582,10.3778
+600000.SH,浦发银行,2001-3-12,2.5738,2.5738,2.5738,2.5345,2.548,733775,15208786,-0.0258,-1.0033,20.7268,0.1834,8288000000,N/A,49935200000,400000000,0,2410000000,52.1296,6.7074,14.7092,10.2736
+600000.SH,浦发银行,2001-3-13,2.548,2.5394,2.5455,2.4988,2.5086,882664,18061324,-0.0394,-1.5444,20.4623,0.2207,8160000000,N/A,49164000000,400000000,0,2410000000,51.3245,6.6038,14.482,10.115
+600000.SH,浦发银行,2001-3-14,2.5086,2.5086,2.58,2.4902,2.5308,1198816,24887348,0.0221,0.8824,20.7599,0.2997,8232000000,N/A,49597800000,400000000,0,2410000000,51.7774,6.6621,14.6098,10.2042
+600000.SH,浦发银行,2001-3-15,2.5308,2.5332,2.5492,2.5209,2.5209,891489,18387075,-0.0098,-0.3887,20.6251,0.2229,8200000000,N/A,49405000000,400000000,0,2410000000,51.5761,6.6362,14.553,10.1645
+600000.SH,浦发银行,2001-3-16,2.5209,2.5222,2.5701,2.5111,2.5222,764968,15745511,0.0012,0.0488,20.5832,0.1912,8204000000,N/A,49429100000,400000000,0,2410000000,51.6013,6.6394,14.5601,10.1695
+600000.SH,浦发银行,2001-3-19,2.5222,2.5209,2.5271,2.5025,2.5209,754776,15417353,-0.0012,-0.0488,20.4264,0.1887,8200000000,N/A,49405000000,400000000,0,2410000000,51.5761,6.6362,14.553,10.1645
+600000.SH,浦发银行,2001-3-20,2.5209,2.5209,2.5517,2.516,2.5197,950910,19534879,-0.0012,-0.0488,20.5434,0.2377,8196000000,N/A,49380900000,400000000,0,2410000000,51.551,6.633,14.5459,10.1596
+600000.SH,浦发银行,2001-3-21,2.5197,2.5283,2.5947,2.5283,2.5824,2645831,55349675,0.0627,2.489,20.9196,0.6615,8400000000,N/A,50610000000,400000000,0,2410000000,52.8341,6.7981,14.9079,10.4125
+600000.SH,浦发银行,2001-3-22,2.5824,2.5947,2.6304,2.5837,2.5984,2594767,54947946,0.016,0.619,21.1764,0.6487,8452000000,N/A,50923300000,400000000,0,2410000000,53.1611,6.8401,15.0002,10.4769
+600000.SH,浦发银行,2001-3-23,2.5984,2.5984,2.6119,2.5345,2.5369,1656800,34626387,-0.0615,-2.3663,20.8996,0.4142,8252000000,N/A,49718300000,400000000,0,2410000000,51.9032,6.6783,14.6453,10.229
+600000.SH,浦发银行,2001-3-26,2.5369,2.5345,2.5738,2.5271,2.5554,888194,18454152,0.0184,0.7271,20.7772,0.222,8312000000,N/A,50079800000,400000000,0,2410000000,52.2806,6.7268,14.7517,10.3034
+600000.SH,浦发银行,2001-3-27,2.5554,2.564,2.5861,2.5357,2.5824,1243276,25820150,0.0271,1.0587,20.7678,0.3108,8400000000,N/A,50610000000,400000000,0,2410000000,52.8341,6.7981,14.9079,10.4125
+600000.SH,浦发银行,2001-3-28,2.5824,2.5824,2.5886,2.5529,2.5677,1238207,25821807,-0.0148,-0.5714,20.8542,0.3096,8352000000,N/A,50320800000,400000000,0,2410000000,52.5322,6.7592,14.8227,10.353
+600000.SH,浦发银行,2001-3-29,2.5677,2.5677,2.607,2.5664,2.5701,1554661,32672673,0.0025,0.0958,21.0159,0.3887,8360000000,N/A,50369000000,400000000,0,2410000000,52.5825,6.7657,14.8369,10.3629
+600000.SH,浦发银行,2001-3-30,2.5701,2.5701,2.5849,2.5578,2.58,1067598,22369827,0.0098,0.3828,20.9534,0.2669,8392000000,N/A,50561800000,400000000,0,2410000000,52.7838,6.7916,14.8937,10.4025
+600000.SH,浦发银行,2001-4-2,2.58,2.596,2.6427,2.5824,2.623,2246403,47813574,0.043,1.6683,21.2845,0.5616,8532000000,N/A,51405300000,400000000,0,2410000000,53.6643,6.9049,15.1422,10.5761
+600000.SH,浦发银行,2001-4-3,2.623,2.6242,2.6365,2.5947,2.6095,1933400,40999834,-0.0135,-0.5157,21.2061,0.4834,8488000000,N/A,51140200000,400000000,0,2410000000,53.3876,6.8693,15.0641,10.5215
+600000.SH,浦发银行,2001-4-4,2.6095,2.6107,2.655,2.5652,2.5812,2968245,63438729,-0.0283,-1.0839,21.3725,0.7421,8396000000,N/A,50585900000,400000000,0,2410000000,52.8089,6.7948,14.9008,10.4075
+600000.SH,浦发银行,2001-4-5,2.5812,2.5837,2.6255,2.5837,2.6193,1180372,24921874,0.0381,1.4769,21.1136,0.2951,8520000000,N/A,51333000000,400000000,0,2410000000,53.5888,6.8952,15.1209,10.5612
+600000.SH,浦发银行,2001-4-6,2.6193,2.6292,2.6439,2.6095,2.6193,1262361,26938192,0,0,21.3395,0.3156,8520000000,N/A,51333000000,400000000,0,2410000000,53.5888,6.8952,15.1209,10.5612
+600000.SH,浦发银行,2001-4-9,2.6193,2.6193,2.6255,2.5886,2.6132,808744,17096657,-0.0061,-0.2347,21.1398,0.2022,8500000000,N/A,51212500000,400000000,0,2410000000,53.463,6.879,15.0854,10.5364
+600000.SH,浦发银行,2001-4-10,2.6132,2.6193,2.6292,2.5984,2.6169,822241,17471057,0.0037,0.1412,21.2481,0.2056,8512000000,N/A,51284800000,400000000,0,2410000000,53.5385,6.8887,15.1067,10.5513
+600000.SH,浦发银行,2001-4-11,2.6169,2.6255,2.6415,2.6144,2.6292,1629600,34827620,0.0123,0.4699,21.3719,0.4074,8552000000,N/A,51525800000,400000000,0,2410000000,53.7901,6.9211,15.1777,10.6009
+600000.SH,浦发银行,2001-4-12,2.6292,2.6353,2.639,2.596,2.6046,1625921,34538579,-0.0246,-0.9355,21.2425,0.4065,8472000000,N/A,51043800000,400000000,0,2410000000,53.2869,6.8563,15.0357,10.5017
+600000.SH,浦发银行,2001-4-13,2.6046,2.6046,2.6292,2.5837,2.607,1154418,24410993,0.0025,0.0944,21.1457,0.2886,8480000000,N/A,51092000000,400000000,0,2410000000,53.3373,6.8628,15.0499,10.5116
+600000.SH,浦发银行,2001-4-16,2.607,2.607,2.6365,2.5923,2.6058,1731868,36726808,-0.0012,-0.0472,21.2065,0.433,8476000000,N/A,51067900000,400000000,0,2410000000,53.3121,6.8596,15.0428,10.5067
+600000.SH,浦发银行,2001-4-17,2.6058,2.607,2.6132,2.5763,2.5812,1918880,40340952,-0.0246,-0.9438,21.0232,0.4797,8396000000,N/A,50585900000,400000000,0,2410000000,52.8089,6.7948,14.9008,10.4075
+600000.SH,浦发银行,2001-4-18,2.5812,2.5824,2.5873,2.5468,2.5468,1705579,35504749,-0.0344,-1.334,20.8168,0.4264,8284000000,N/A,49911100000,400000000,0,2410000000,52.1045,6.7042,14.7021,10.2687
+600000.SH,浦发银行,2001-4-19,2.5468,2.5468,2.58,2.5259,2.5332,1727365,35655445,-0.0135,-0.5311,20.6415,0.4318,8240000000,N/A,49646000000,400000000,0,2410000000,51.8277,6.6686,14.624,10.2141
+600000.SH,浦发银行,2001-4-20,2.5332,2.5332,2.5554,2.5222,2.5234,1495361,30859238,-0.0098,-0.3883,20.6366,0.3738,8208000000,N/A,49453200000,400000000,0,2410000000,51.6264,6.6427,14.5672,10.1745
+600000.SH,浦发银行,2001-4-23,2.5234,2.5222,2.5234,2.4939,2.5197,1724357,35135845,-0.0037,-0.1462,20.3762,0.4311,8196000000,N/A,49380900000,400000000,0,2410000000,51.551,6.633,14.5459,10.1596
+600000.SH,浦发银行,2001-4-24,2.5197,2.5209,2.5406,2.5062,2.5222,807128,16513897,0.0025,0.0976,20.4601,0.2018,8204000000,N/A,49429100000,400000000,0,2410000000,51.6013,6.6394,14.5601,10.1695
+600000.SH,浦发银行,2001-4-25,2.5222,2.5271,2.5308,2.4693,2.4767,1186933,24058101,-0.0455,-1.804,20.2691,0.2967,8056000000,N/A,48537400000,400000000,0,2410000000,50.6704,6.5197,14.2974,9.986
+600000.SH,浦发银行,2001-4-26,2.4767,2.4595,2.4767,2.4472,2.4533,1454180,29090573,-0.0234,-0.9434,20.0048,0.3635,7980000000,N/A,48079500000,400000000,0,2410000000,50.1924,6.4582,14.1625,9.8918
+600000.SH,浦发银行,2001-4-27,2.4533,2.4545,2.5185,2.4533,2.5,1110585,22352068,0.0467,1.9048,20.1264,0.2776,8132000000,N/A,48995300000,400000000,0,2410000000,51.1484,6.5812,14.4323,10.0803
+600000.SH,浦发银行,2001-4-30,2.5,2.4988,2.5086,2.4595,2.473,635695,12818495,-0.0271,-1.0821,20.1645,0.1589,8044000000,N/A,48465100000,400000000,0,2410000000,50.5949,6.51,14.2761,9.9712
+600000.SH,浦发银行,2001-5-8,2.473,2.4718,2.4828,2.457,2.4619,882476,17687800,-0.0111,-0.4475,20.0434,0.2206,8008000000,N/A,48248200000,400000000,0,2410000000,50.3685,6.4808,14.2122,9.9265
+600000.SH,浦发银行,2001-5-9,2.4619,2.4619,2.4681,2.4558,2.4595,1010400,20214510,-0.0025,-0.0999,20.0064,0.2526,8000000000,N/A,48200000000,400000000,0,2410000000,50.3182,6.4743,14.198,9.9166
+600000.SH,浦发银行,2001-5-10,2.4595,2.4595,2.4963,2.4595,2.4656,551907,11102764,0.0061,0.25,20.1171,0.138,8020000000,N/A,48320500000,400000000,0,2410000000,50.444,6.4905,14.2335,9.9414
+600000.SH,浦发银行,2001-5-11,2.4656,2.4681,2.4963,2.4619,2.484,669078,13444568,0.0184,0.7481,20.0942,0.1673,8080000000,N/A,48682000000,400000000,0,2410000000,50.8213,6.5391,14.34,10.0158
+600000.SH,浦发银行,2001-5-14,2.484,2.4902,2.5025,2.4693,2.5,1024419,20699624,0.016,0.6436,20.2062,0.2561,8132000000,N/A,48995300000,400000000,0,2410000000,51.1484,6.5812,14.4323,10.0803
+600000.SH,浦发银行,2001-5-15,2.5,2.5086,2.5148,2.4877,2.5,807363,16399546,0,0,20.3125,0.2018,8132000000,N/A,48995300000,400000000,0,2410000000,51.1484,6.5812,14.4323,10.0803
+600000.SH,浦发银行,2001-5-16,2.5,2.5025,2.5431,2.4902,2.5209,1265016,25795811,0.0209,0.8362,20.3917,0.3163,8200000000,N/A,49405000000,400000000,0,2410000000,51.5761,6.6362,14.553,10.1645
+600000.SH,浦发银行,2001-5-17,2.5209,2.5308,2.5332,2.4865,2.4902,830092,16869883,-0.0307,-1.2195,20.3229,0.2075,8100000000,N/A,48802500000,400000000,0,2410000000,50.9471,6.5553,14.3755,10.0406
+600000.SH,浦发银行,2001-5-18,2.4902,2.4865,2.489,2.4595,2.4779,1504939,30244591,-0.0123,-0.4938,20.0969,0.3762,8060000000,N/A,48561500000,400000000,0,2410000000,50.6955,6.5229,14.3045,9.991
+600000.SH,浦发银行,2001-5-21,2.4779,2.4791,2.4902,2.4718,2.4902,1756871,35429702,0.0123,0.4963,20.1664,0.4392,8100000000,N/A,48802500000,400000000,0,2410000000,50.9471,6.5553,14.3755,10.0406
+600000.SH,浦发银行,2001-5-22,2.4902,2.5062,2.5209,2.484,2.4877,1057682,21486485,-0.0025,-0.0988,20.3147,0.2644,8092000000,N/A,48754300000,400000000,0,2410000000,50.8968,6.5488,14.3613,10.0307
+600000.SH,浦发银行,2001-5-23,2.4877,2.4877,2.5197,2.4853,2.5148,2044574,41533675,0.0271,1.0875,20.3141,0.5111,8180000000,N/A,49284500000,400000000,0,2410000000,51.4503,6.62,14.5175,10.1398
+600000.SH,浦发银行,2001-5-24,2.5148,2.516,2.5197,2.4939,2.4951,1284236,26121138,-0.0197,-0.7824,20.3398,0.3211,8116000000,N/A,48898900000,400000000,0,2410000000,51.0478,6.5682,14.4039,10.0604
+600000.SH,浦发银行,2001-5-25,2.4951,2.4963,2.5025,2.4693,2.4742,1439378,29132237,-0.0209,-0.8379,20.2395,0.3598,8048000000,N/A,48489200000,400000000,0,2410000000,50.6201,6.5132,14.2832,9.9761
+600000.SH,浦发银行,2001-5-28,2.4742,2.4742,2.4742,2.4742,2.4742,N/A,N/A,0,0,N/A,N/A,8048000000,N/A,48489200000,400000000,0,2410000000,50.6201,6.5132,14.2832,9.9761
+600000.SH,浦发银行,2001-5-29,2.4742,2.4914,2.5025,2.4459,2.4582,994111,19886283,-0.016,-0.6461,20.0041,0.2485,7996000000,N/A,48175900000,400000000,0,2410000000,50.293,6.4711,14.1909,9.9117
+600000.SH,浦发银行,2001-5-30,2.4582,2.4595,2.4914,2.4545,2.473,1535677,30861803,0.0148,0.6003,20.0965,0.3839,8044000000,N/A,48465100000,400000000,0,2410000000,50.5949,6.51,14.2761,9.9712
+600000.SH,浦发银行,2001-5-31,2.473,2.4767,2.484,2.4595,2.4595,1456209,29178158,-0.0135,-0.547,20.0371,0.3641,8000000000,N/A,48200000000,400000000,0,2410000000,50.3182,6.4743,14.198,9.9166
+600000.SH,浦发银行,2001-6-1,2.4595,2.4595,2.5148,2.4558,2.4877,1596790,32408351,0.0283,1.15,20.2959,0.3992,8092000000,N/A,48754300000,400000000,0,2410000000,50.8968,6.5488,14.3613,10.0307
+600000.SH,浦发银行,2001-6-4,2.4877,2.4963,2.5025,2.4668,2.4693,1240780,25015532,-0.0184,-0.7415,20.1611,0.3102,8032000000,N/A,48392800000,400000000,0,2410000000,50.5194,6.5002,14.2548,9.9563
+600000.SH,浦发银行,2001-6-5,2.4693,2.4718,2.5185,2.4705,2.4939,1016048,20601308,0.0246,0.996,20.2759,0.254,8112000000,N/A,48874800000,400000000,0,2410000000,51.0226,6.565,14.3968,10.0555
+600000.SH,浦发银行,2001-6-6,2.4939,2.4963,2.5086,2.4877,2.505,1028558,20895629,0.0111,0.4438,20.3155,0.2571,8148000000,N/A,49091700000,400000000,0,2410000000,51.249,6.5941,14.4607,10.1001
+600000.SH,浦发银行,2001-6-7,2.505,2.5086,2.5615,2.5,2.5591,4621546,95763269,0.0541,2.16,20.721,1.1554,8324000000,N/A,50152100000,400000000,0,2410000000,52.356,6.7366,14.773,10.3183
+600000.SH,浦发银行,2001-6-8,2.5591,2.5591,2.564,2.5332,2.5406,1478652,30636854,-0.0184,-0.7208,20.7194,0.3697,8264000000,N/A,49790600000,400000000,0,2410000000,51.9787,6.688,14.6666,10.2439
+600000.SH,浦发银行,2001-6-11,2.5406,2.5406,2.5578,2.5185,2.5394,1240703,25576129,-0.0012,-0.0484,20.6142,0.3102,8260000000,N/A,49766500000,400000000,0,2410000000,51.9535,6.6848,14.6595,10.2389
+600000.SH,浦发银行,2001-6-12,2.5394,2.5345,2.5578,2.5209,2.5283,1340746,27628603,-0.0111,-0.4358,20.6069,0.3352,8224000000,N/A,49549600000,400000000,0,2410000000,51.7271,6.6556,14.5956,10.1943
+600000.SH,浦发银行,2001-6-13,2.5283,2.5332,2.548,2.5209,2.532,1446711,29801479,0.0037,0.1459,20.5995,0.3617,8236000000,N/A,49621900000,400000000,0,2410000000,51.8025,6.6653,14.6169,10.2092
+600000.SH,浦发银行,2001-6-14,2.532,2.5357,2.5517,2.4816,2.484,1954140,39966641,-0.048,-1.8941,20.4523,0.4885,8080000000,N/A,48682000000,400000000,0,2410000000,50.8213,6.5391,14.34,10.0158
+600000.SH,浦发银行,2001-6-15,2.484,2.4718,2.4963,2.4595,2.4828,2210641,44448134,-0.0012,-0.0495,20.1064,0.5527,8076000000,N/A,48657900000,400000000,0,2410000000,50.7962,6.5359,14.3329,10.0108
+600000.SH,浦发银行,2001-6-18,2.4828,2.4779,2.4804,2.4226,2.4373,2072245,41255636,-0.0455,-1.8326,19.9087,0.5181,7928000000,N/A,47766200000,400000000,0,2410000000,49.8653,6.4161,14.0702,9.8274
+600000.SH,浦发银行,2001-6-19,2.4373,2.4349,2.4558,2.425,2.4373,846951,16778161,0,0,19.8101,0.2117,7928000000,N/A,47766200000,400000000,0,2410000000,49.8653,6.4161,14.0702,9.8274
+600000.SH,浦发银行,2001-6-20,2.4373,2.4373,2.457,2.4287,2.441,1756796,34785819,0.0037,0.1514,19.8007,0.4392,7940000000,N/A,47838500000,400000000,0,2410000000,49.9408,6.4258,14.0915,9.8423
+600000.SH,浦发银行,2001-6-21,2.441,2.4447,2.4804,2.4447,2.4607,804710,16097131,0.0197,0.806,20.0036,0.2012,8004000000,N/A,48224100000,400000000,0,2410000000,50.3433,6.4776,14.2051,9.9216
+600000.SH,浦发银行,2001-6-22,2.4607,2.4804,2.4877,2.4656,2.4853,671507,13505264,0.0246,0.9995,20.1119,0.1679,8084000000,N/A,48706100000,400000000,0,2410000000,50.8465,6.5423,14.3471,10.0208
+600000.SH,浦发银行,2001-6-25,2.4853,2.4902,2.4963,2.4656,2.4853,949313,19141799,0,0,20.1638,0.2373,8084000000,N/A,48706100000,400000000,0,2410000000,50.8465,6.5423,14.3471,10.0208
+600000.SH,浦发银行,2001-6-26,2.4853,2.4939,2.4939,2.4718,2.4779,1054525,21253875,-0.0074,-0.2969,20.1549,0.2636,8060000000,N/A,48561500000,400000000,0,2410000000,50.6955,6.5229,14.3045,9.991
+600000.SH,浦发银行,2001-6-27,2.4779,2.4718,2.4816,2.4607,2.4668,847953,17014406,-0.0111,-0.4467,20.0653,0.212,8024000000,N/A,48344600000,400000000,0,2410000000,50.4691,6.4938,14.2406,9.9464
+600000.SH,浦发银行,2001-6-28,2.4668,2.4668,2.473,2.4484,2.4496,1029244,20576632,-0.0172,-0.6979,19.992,0.2573,7968000000,N/A,48007200000,400000000,0,2410000000,50.1169,6.4484,14.1412,9.877
+600000.SH,浦发银行,2001-6-29,2.4496,2.4496,2.4644,2.4496,2.4533,618351,12351919,0.0037,0.1506,19.9756,0.1546,7980000000,N/A,48079500000,400000000,0,2410000000,50.1924,6.4582,14.1625,9.8918
+600000.SH,浦发银行,2001-7-2,2.4533,2.4533,2.4595,2.4349,2.4459,476040,9469464,-0.0074,-0.3008,19.8922,0.119,7956000000,N/A,47934900000,400000000,0,2410000000,50.0414,6.4387,14.1199,9.8621
+600000.SH,浦发银行,2001-7-3,2.4459,2.4521,2.4533,2.4324,2.4459,594011,11785185,0,0,19.84,0.1485,7956000000,N/A,47934900000,400000000,0,2410000000,50.0414,6.4387,14.1199,9.8621
+600000.SH,浦发银行,2001-7-4,2.4459,2.4472,2.4656,2.441,2.4582,427336,8532406,0.0123,0.5028,19.9665,0.1068,7996000000,N/A,48175900000,400000000,0,2410000000,50.293,6.4711,14.1909,9.9117
+600000.SH,浦发银行,2001-7-5,2.4582,2.4631,2.5308,2.4631,2.4742,1790538,36337789,0.016,0.6503,20.2943,0.4476,8048000000,N/A,48489200000,400000000,0,2410000000,50.6201,6.5132,14.2832,9.9761
+600000.SH,浦发银行,2001-7-6,2.4742,2.4779,2.4902,2.4595,2.4595,518920,10409494,-0.0148,-0.5964,20.0599,0.1297,8000000000,N/A,48200000000,400000000,0,2410000000,50.3182,6.4743,14.198,9.9166
+600000.SH,浦发银行,2001-7-9,2.4595,2.4595,2.4595,2.4447,2.4508,467542,9317510,-0.0086,-0.35,19.9287,0.1169,7972000000,N/A,48031300000,400000000,0,2410000000,50.142,6.4517,14.1483,9.8819
+600000.SH,浦发银行,2001-7-10,2.4508,2.4496,2.457,2.4459,2.457,334001,6656397,0.0061,0.2509,19.9293,0.0835,7992000000,N/A,48151800000,400000000,0,2410000000,50.2678,6.4679,14.1838,9.9067
+600000.SH,浦发银行,2001-7-11,2.457,2.4595,2.4705,2.441,2.4459,406644,8097473,-0.0111,-0.4505,19.9129,0.1017,7956000000,N/A,47934900000,400000000,0,2410000000,50.0414,6.4387,14.1199,9.8621
+600000.SH,浦发银行,2001-7-12,2.4459,2.4459,2.4459,2.4164,2.4226,851545,16799351,-0.0234,-0.9553,19.7281,0.2129,7880000000,N/A,47477000000,400000000,0,2410000000,49.5634,6.3772,13.9851,9.7679
+600000.SH,浦发银行,2001-7-13,2.4226,2.4287,2.4422,2.3992,2.4041,941150,18475084,-0.0184,-0.7614,19.6303,0.2353,7820000000,N/A,47115500000,400000000,0,2410000000,49.186,6.3287,13.8786,9.6935
+600000.SH,浦发银行,2001-7-16,2.4041,2.4115,2.457,2.3795,2.3844,1005594,19558257,-0.0197,-0.8184,19.4495,0.2514,7756000000,N/A,46729900000,400000000,0,2410000000,48.7835,6.2769,13.765,9.6142
+600000.SH,浦发银行,2001-7-17,2.3844,2.3857,2.3857,2.3414,2.3562,2044587,39162416,-0.0283,-1.1862,19.1542,0.5111,7664000000,N/A,46175600000,400000000,0,2410000000,48.2048,6.2024,13.6017,9.5001
+600000.SH,浦发银行,2001-7-18,2.3562,2.3586,2.3857,2.3586,2.3734,604555,11660723,0.0172,0.7307,19.2881,0.1511,7720000000,N/A,46513000000,400000000,0,2410000000,48.557,6.2477,13.7011,9.5696
+600000.SH,浦发银行,2001-7-19,2.3734,2.3746,2.484,2.3746,2.4508,2371903,47149062,0.0775,3.2642,19.8782,0.593,7972000000,N/A,48031300000,400000000,0,2410000000,50.142,6.4517,14.1483,9.8819
+600000.SH,浦发银行,2001-7-20,2.4508,2.4595,2.4693,2.4324,2.4508,1019940,20285944,0,0,19.8894,0.255,7972000000,N/A,48031300000,400000000,0,2410000000,50.142,6.4517,14.1483,9.8819
+600000.SH,浦发银行,2001-7-23,2.4508,2.4595,2.4902,2.4508,2.4533,950942,19067113,0.0025,0.1004,20.0508,0.2377,7980000000,N/A,48079500000,400000000,0,2410000000,50.1924,6.4582,14.1625,9.8918
+600000.SH,浦发银行,2001-7-24,2.4533,2.4533,2.4545,2.4078,2.4213,791252,15566974,-0.032,-1.3033,19.6739,0.1978,7876000000,N/A,47452900000,400000000,0,2410000000,49.5382,6.374,13.978,9.7629
+600000.SH,浦发银行,2001-7-25,2.4213,2.4103,2.4201,2.3795,2.3844,669975,13034020,-0.0369,-1.5236,19.4545,0.1675,7756000000,N/A,46729900000,400000000,0,2410000000,48.7835,6.2769,13.765,9.6142
+600000.SH,浦发银行,2001-7-26,2.3844,2.3832,2.5074,2.3611,2.4213,873002,17009693,0.0369,1.5472,19.4841,0.2183,7876000000,N/A,47452900000,400000000,0,2410000000,49.5382,6.374,13.978,9.7629
+600000.SH,浦发银行,2001-7-27,2.4213,2.4164,2.4287,2.3808,2.409,598527,11675729,-0.0123,-0.5079,19.5074,0.1496,7836000000,N/A,47211900000,400000000,0,2410000000,49.2866,6.3416,13.907,9.7133
+600000.SH,浦发银行,2001-7-30,2.409,2.3857,2.3857,2.2652,2.2688,2254949,42326188,-0.1402,-5.8193,18.7704,0.5637,7380000000,N/A,44464500000,400000000,0,2410000000,46.4185,5.9726,13.0977,9.1481
+600000.SH,浦发银行,2001-7-31,2.2688,2.2504,2.2873,2.1742,2.1901,2001826,36240164,-0.0787,-3.4688,18.1036,0.5005,7124000000,N/A,42922100000,400000000,0,2410000000,44.8083,5.7654,12.6433,8.8308
+600000.SH,浦发银行,2001-8-1,2.1901,2.2135,2.2443,2.2012,2.243,1200588,21705314,0.0529,2.4144,18.0789,0.3001,7296000000,N/A,43958400000,400000000,0,2410000000,45.8902,5.9046,12.9486,9.044
+600000.SH,浦发银行,2001-8-2,2.243,2.243,2.2443,2.1643,2.1963,998280,17798414,-0.0467,-2.0833,17.8291,0.2496,7144000000,N/A,43042600000,400000000,0,2410000000,44.9341,5.7816,12.6788,8.8556
+600000.SH,浦发银行,2001-8-3,2.1963,2.2,2.2074,2.1705,2.1877,816437,14494845,-0.0086,-0.3919,17.7538,0.2041,7116000000,N/A,42873900000,400000000,0,2410000000,44.758,5.7589,12.6291,8.8208
+600000.SH,浦发银行,2001-8-6,2.1877,2.0659,2.0659,1.9688,1.9688,7054614,113908078,-0.2189,-10.0056,16.1466,1.7637,6404000000,N/A,38584100000,400000000,0,2410000000,40.2797,5.1827,11.3655,7.9383
+600000.SH,浦发银行,2001-8-7,1.9688,1.9061,1.9331,1.8298,1.9147,5866832,89289276,-0.0541,-2.7483,15.2193,1.4667,6228000000,N/A,37523700000,400000000,0,2410000000,39.1727,5.0403,11.0532,7.7201
+600000.SH,浦发银行,2001-8-8,1.9147,1.9061,1.9122,1.863,1.8692,1701193,25977861,-0.0455,-2.3764,15.2704,0.4253,6080000000,N/A,36632000000,400000000,0,2410000000,38.2418,4.9205,10.7905,7.5366
+600000.SH,浦发银行,2001-8-9,1.8692,1.8667,1.9061,1.8643,1.8938,1146674,17586712,0.0246,1.3158,15.3372,0.2867,6160000000,N/A,37114000000,400000000,0,2410000000,38.745,4.9852,10.9325,7.6358
+600000.SH,浦发银行,2001-8-10,1.8938,1.9036,1.9614,1.9036,1.9454,1950969,30802309,0.0516,2.7273,15.7882,0.4877,6328000000,N/A,38126200000,400000000,0,2410000000,39.8017,5.1212,11.2306,7.8441
+600000.SH,浦发银行,2001-8-13,1.9454,1.9454,1.9688,1.9307,1.9454,1112419,17647286,0,0,15.8639,0.2781,6328000000,N/A,38126200000,400000000,0,2410000000,39.8017,5.1212,11.2306,7.8441
+600000.SH,浦发银行,2001-8-14,1.9454,1.9454,1.9922,1.9393,1.9553,1496391,23869344,0.0098,0.5057,15.9513,0.3741,6360000000,N/A,38319000000,400000000,0,2410000000,40.0029,5.1471,11.2874,7.8837
+600000.SH,浦发银行,2001-8-15,1.9553,1.9577,1.9614,1.943,1.9528,445721,7070648,-0.0025,-0.1258,15.8634,0.1114,6352000000,N/A,38270800000,400000000,0,2410000000,39.9526,5.1406,11.2732,7.8738
+600000.SH,浦发银行,2001-8-16,1.9528,1.9528,1.9614,1.9184,1.9233,600792,9489342,-0.0295,-1.5113,15.7947,0.1502,6256000000,N/A,37692400000,400000000,0,2410000000,39.3488,5.0629,11.1029,7.7548
+600000.SH,浦发银行,2001-8-17,1.9233,1.9122,1.9282,1.9048,1.9208,582390,9063350,-0.0025,-0.1279,15.5623,0.1456,6248000000,N/A,37644200000,400000000,0,2410000000,39.2985,5.0565,11.0887,7.7449
+600000.SH,浦发银行,2001-8-20,1.9208,1.9307,1.9774,1.9245,1.9737,893142,14218308,0.0529,2.7529,15.9194,0.2233,6420000000,N/A,38680500000,400000000,0,2410000000,40.3803,5.1957,11.3939,7.9581
+600000.SH,浦发银行,2001-8-21,1.9737,1.9774,1.9885,1.943,1.9503,449690,7194357,-0.0234,-1.1838,15.9985,0.1124,6344000000,N/A,38222600000,400000000,0,2410000000,39.9023,5.1342,11.259,7.8639
+600000.SH,浦发银行,2001-8-22,1.9503,1.943,1.943,1.8999,1.9061,1019050,15855639,-0.0443,-2.2699,15.5592,0.2548,6200000000,N/A,37355000000,400000000,0,2410000000,38.9966,5.0176,11.0035,7.6854
+600000.SH,浦发银行,2001-8-23,1.9061,1.8938,1.943,1.8716,1.9098,540395,8374124,0.0037,0.1935,15.4963,0.1351,6212000000,N/A,37427300000,400000000,0,2410000000,39.0721,5.0273,11.0248,7.7003
+600000.SH,浦发银行,2001-8-24,1.9098,1.9491,1.9503,1.8741,1.8876,780985,12057506,-0.0221,-1.159,15.4388,0.1952,6140000000,N/A,36993500000,400000000,0,2410000000,38.6192,4.9691,10.897,7.611
+600000.SH,浦发银行,2001-8-27,1.8876,1.8815,1.8827,1.8569,1.8581,1275585,19403153,-0.0295,-1.5635,15.2112,0.3189,6044000000,N/A,36415100000,400000000,0,2410000000,38.0154,4.8914,10.7266,7.492
+600000.SH,浦发银行,2001-8-28,1.8581,1.8569,1.8938,1.8458,1.8938,826456,12506214,0.0357,1.9193,15.1323,0.2066,6160000000,N/A,37114000000,400000000,0,2410000000,38.745,4.9852,10.9325,7.6358
+600000.SH,浦发银行,2001-8-29,1.8938,1.8999,1.9184,1.8815,1.8876,711553,11031395,-0.0061,-0.3247,15.5033,0.1779,6140000000,N/A,36993500000,400000000,0,2410000000,38.6192,4.9691,10.897,7.611
+600000.SH,浦发银行,2001-8-30,1.8876,1.8827,1.9122,1.8753,1.8839,298082,4578169,-0.0037,-0.1954,15.3588,0.0745,6128000000,N/A,36921200000,400000000,0,2410000000,38.5437,4.9593,10.8757,7.5961
+600000.SH,浦发银行,2001-8-31,1.8839,1.8839,1.8999,1.8815,1.8938,361143,5553485,0.0098,0.5222,15.3775,0.0903,6160000000,N/A,37114000000,400000000,0,2410000000,38.745,4.9852,10.9325,7.6358
+600000.SH,浦发银行,2001-9-3,1.8938,1.8876,1.8999,1.879,1.8815,547023,8412784,-0.0123,-0.6494,15.3792,0.1368,6120000000,N/A,36873000000,400000000,0,2410000000,38.4934,4.9529,10.8615,7.5862
+600000.SH,浦发银行,2001-9-4,1.8815,1.8815,1.9356,1.8753,1.9331,904973,14092988,0.0516,2.7451,15.5728,0.2262,6288000000,N/A,37885200000,400000000,0,2410000000,39.5501,5.0888,11.1596,7.7945
+600000.SH,浦发银行,2001-9-5,1.9331,1.9331,1.9331,1.9331,1.9331,N/A,N/A,0,0,N/A,N/A,6288000000,N/A,37885200000,400000000,0,2410000000,39.5501,5.0888,11.1596,7.7945
+600000.SH,浦发银行,2001-9-6,1.9331,1.8913,1.9282,1.8458,1.9012,1245518,19168435,-0.032,-1.6539,15.3899,0.3114,6184000000,N/A,37258600000,400000000,0,2410000000,38.8959,5.0047,10.9751,7.6656
+600000.SH,浦发银行,2001-9-7,1.9012,1.8962,1.8999,1.8507,1.852,883246,13402914,-0.0492,-2.5873,15.1746,0.2208,6024000000,N/A,36294600000,400000000,0,2410000000,37.8896,4.8752,10.6911,7.4672
+600000.SH,浦发银行,2001-9-10,1.852,1.8434,1.9012,1.8261,1.8938,1103175,16686964,0.0418,2.2576,15.1263,0.2758,6160000000,N/A,37114000000,400000000,0,2410000000,38.745,4.9852,10.9325,7.6358
+600000.SH,浦发银行,2001-9-11,1.8938,1.8938,1.895,1.8753,1.8852,676911,10381386,-0.0086,-0.4545,15.3364,0.1692,6132000000,N/A,36945300000,400000000,0,2410000000,38.5689,4.9626,10.8828,7.6011
+600000.SH,浦发银行,2001-9-12,1.8852,1.8212,1.863,1.82,1.8471,1615161,24189952,-0.0381,-2.0222,14.9768,0.4038,6008000000,N/A,36198200000,400000000,0,2410000000,37.7889,4.8622,10.6627,7.4474
+600000.SH,浦发银行,2001-9-13,1.8471,1.8471,1.8741,1.8446,1.8471,455500,6874039,0,0,15.0912,0.1139,6008000000,N/A,36198200000,400000000,0,2410000000,37.7889,4.8622,10.6627,7.4474
+600000.SH,浦发银行,2001-9-14,1.8471,1.8655,1.8655,1.8225,1.8261,634100,9450848,-0.0209,-1.1318,14.9043,0.1585,5940000000,N/A,35788500000,400000000,0,2410000000,37.3612,4.8072,10.542,7.3631
+600000.SH,浦发银行,2001-9-17,1.8261,1.8249,1.8261,1.7843,1.7856,987200,14490757,-0.0406,-2.2222,14.6786,0.2468,5808000000,N/A,34993200000,400000000,0,2410000000,36.531,4.7004,10.3078,7.1995
+600000.SH,浦发银行,2001-9-18,1.7856,1.7831,1.8225,1.7806,1.8052,599773,8775386,0.0197,1.1019,14.6312,0.1499,5872000000,N/A,35378800000,400000000,0,2410000000,36.9335,4.7522,10.4213,7.2788
+600000.SH,浦发银行,2001-9-19,1.8052,1.8077,1.9184,1.7893,1.8999,2000385,30524998,0.0947,5.2452,15.2596,0.5001,6180000000,N/A,37234500000,400000000,0,2410000000,38.8708,5.0014,10.968,7.6606
+600000.SH,浦发银行,2001-9-20,1.8999,1.9061,1.9122,1.8569,1.8593,1620962,24941790,-0.0406,-2.1359,15.387,0.4052,6048000000,N/A,36439200000,400000000,0,2410000000,38.0405,4.8946,10.7337,7.497
+600000.SH,浦发银行,2001-9-21,1.8593,1.8446,1.8729,1.8323,1.8532,481334,7271422,-0.0061,-0.3307,15.1068,0.1203,6028000000,N/A,36318700000,400000000,0,2410000000,37.9147,4.8784,10.6982,7.4722
+600000.SH,浦发银行,2001-9-24,1.8532,1.8446,1.8532,1.836,1.8421,463989,6956958,-0.0111,-0.5972,14.9938,0.116,5992000000,N/A,36101800000,400000000,0,2410000000,37.6883,4.8493,10.6343,7.4276
+600000.SH,浦发银行,2001-9-25,1.8421,1.8446,1.8667,1.8323,1.852,486309,7311255,0.0098,0.534,15.0342,0.1216,6024000000,N/A,36294600000,400000000,0,2410000000,37.8896,4.8752,10.6911,7.4672
+600000.SH,浦发银行,2001-9-26,1.852,1.8507,1.8507,1.82,1.8261,544976,8104599,-0.0258,-1.3944,14.8715,0.1362,5940000000,N/A,35788500000,400000000,0,2410000000,37.3612,4.8072,10.542,7.3631
+600000.SH,浦发银行,2001-9-27,1.8261,1.82,1.8446,1.8138,1.836,342814,5098840,0.0098,0.5387,14.8735,0.0857,5972000000,N/A,35981300000,400000000,0,2410000000,37.5625,4.8331,10.5988,7.4028
+600000.SH,浦发银行,2001-9-28,1.836,1.8446,1.8815,1.836,1.8716,665554,10091716,0.0357,1.9424,15.1629,0.1664,6088000000,N/A,36680200000,400000000,0,2410000000,38.2921,4.927,10.8047,7.5466
+600000.SH,浦发银行,2001-10-8,1.8716,1.8716,1.8938,1.8261,1.8286,479146,7222923,-0.043,-2.2996,15.0746,0.1198,5948000000,N/A,35836700000,400000000,0,2410000000,37.4116,4.8137,10.5562,7.373
+600000.SH,浦发银行,2001-10-9,1.8286,1.8298,1.8692,1.82,1.8544,384205,5782128,0.0258,1.4122,15.0496,0.0961,6032000000,N/A,36342800000,400000000,0,2410000000,37.9399,4.8817,10.7053,7.4771
+600000.SH,浦发银行,2001-10-10,1.8544,1.8569,1.8593,1.8102,1.8261,699800,10399872,-0.0283,-1.5252,14.8612,0.1749,5940000000,N/A,35788500000,400000000,0,2410000000,37.3612,4.8072,10.542,7.3631
+600000.SH,浦发银行,2001-10-11,1.8261,1.8212,1.836,1.7868,1.788,817410,12009605,-0.0381,-2.0875,14.6923,0.2044,5816000000,N/A,35041400000,400000000,0,2410000000,36.5813,4.7068,10.322,7.2094
+600000.SH,浦发银行,2001-10-12,1.788,1.7954,1.8987,1.7683,1.8692,1855546,27767727,0.0812,4.5392,14.9647,0.4639,6080000000,N/A,36632000000,400000000,0,2410000000,38.2418,4.9205,10.7905,7.5366
+600000.SH,浦发银行,2001-10-15,1.8692,1.8815,1.9184,1.852,1.9135,2125393,32764519,0.0443,2.3684,15.4157,0.5313,6224000000,N/A,37499600000,400000000,0,2410000000,39.1475,5.037,11.0461,7.7151
+600000.SH,浦发银行,2001-10-16,1.9135,1.9135,1.9282,1.8704,1.9036,1596784,24706287,-0.0098,-0.5141,15.4725,0.3992,6192000000,N/A,37306800000,400000000,0,2410000000,38.9463,5.0111,10.9893,7.6755
+600000.SH,浦发银行,2001-10-17,1.9036,1.8975,1.9663,1.8643,1.9307,4146047,65500456,0.0271,1.4212,15.7983,1.0365,6280000000,N/A,37837000000,400000000,0,2410000000,39.4998,5.0824,11.1454,7.7846
+600000.SH,浦发银行,2001-10-18,1.9307,1.9282,1.959,1.8876,1.8975,1635921,25577483,-0.0332,-1.7197,15.6349,0.409,6172000000,N/A,37186300000,400000000,0,2410000000,38.8205,4.995,10.9538,7.6507
+600000.SH,浦发银行,2001-10-19,1.8975,1.8938,1.8962,1.8138,1.8446,2665836,40293062,-0.0529,-2.7868,15.1146,0.6665,6000000000,N/A,36150000000,400000000,0,2410000000,37.7386,4.8558,10.6485,7.4375
+600000.SH,浦发银行,2001-10-22,1.8446,1.8446,1.8815,1.8138,1.8237,1372050,20537746,-0.0209,-1.1333,14.9687,0.343,5932000000,N/A,35740300000,400000000,0,2410000000,37.3109,4.8007,10.5278,7.3532
+600000.SH,浦发银行,2001-10-23,1.8237,2.0057,2.0057,1.9491,2.0057,10829785,176124991,0.182,9.9798,16.263,2.7074,6524000000,N/A,39307100000,400000000,0,2410000000,41.0345,5.2798,11.5785,8.087
+600000.SH,浦发银行,2001-10-24,2.0057,2.0659,2.0672,1.9995,2.0118,8427514,139322444,0.0061,0.3066,16.5319,2.1069,6544000000,N/A,39427600000,400000000,0,2410000000,41.1603,5.296,11.614,8.1118
+600000.SH,浦发银行,2001-10-25,2.0118,1.9995,2.0168,1.9565,1.9725,3313723,53614349,-0.0394,-1.956,16.1795,0.8284,6416000000,N/A,38656400000,400000000,0,2410000000,40.3552,5.1924,11.3868,7.9531
+600000.SH,浦发银行,2001-10-26,1.9725,1.97,2.0192,1.9676,2.0118,2492263,40402182,0.0394,1.995,16.211,0.6231,6544000000,N/A,39427600000,400000000,0,2410000000,41.1603,5.296,11.614,8.1118
+600000.SH,浦发银行,2001-10-29,2.0118,2.0143,2.0303,2.0106,2.0143,1414854,23231361,0.0025,0.1222,16.4196,0.3537,6552000000,N/A,39475800000,400000000,0,2410000000,41.2106,5.3025,11.6282,8.1217
+600000.SH,浦发银行,2001-10-30,2.0143,2.0118,2.0168,1.9676,1.9762,919344,14841527,-0.0381,-1.8926,16.1436,0.2298,6428000000,N/A,38728700000,400000000,0,2410000000,40.4306,5.2021,11.4081,7.968
+600000.SH,浦发银行,2001-10-31,1.9762,1.9676,1.9922,1.9528,1.9909,741714,11882682,0.0148,0.7467,16.0206,0.1854,6476000000,N/A,39017900000,400000000,0,2410000000,40.7326,5.241,11.4933,8.0275
+600000.SH,浦发银行,2001-11-1,1.9909,1.9946,2.0155,1.9688,2.0045,998288,16290002,0.0135,0.6794,16.3179,0.2496,6520000000,N/A,39283000000,400000000,0,2410000000,41.0093,5.2766,11.5714,8.0821
+600000.SH,浦发银行,2001-11-2,2.0045,1.9922,2.002,1.9676,1.9713,676000,10889604,-0.0332,-1.6564,16.1089,0.169,6412000000,N/A,38632300000,400000000,0,2410000000,40.33,5.1892,11.3797,7.9482
+600000.SH,浦发银行,2001-11-5,1.9713,1.9713,1.9713,1.9393,1.9405,926500,14698999,-0.0307,-1.5596,15.8651,0.2316,6312000000,N/A,38029800000,400000000,0,2410000000,39.701,5.1083,11.2022,7.8242
+600000.SH,浦发银行,2001-11-6,1.9405,1.9553,1.9614,1.9368,1.9528,696121,11051094,0.0123,0.6337,15.8752,0.174,6352000000,N/A,38270800000,400000000,0,2410000000,39.9526,5.1406,11.2732,7.8738
+600000.SH,浦发银行,2001-11-7,1.9528,1.9405,1.9528,1.8815,1.8815,1163410,18046918,-0.0713,-3.6524,15.5121,0.2909,6120000000,N/A,36873000000,400000000,0,2410000000,38.4934,4.9529,10.8615,7.5862
+600000.SH,浦发银行,2001-11-8,1.8815,1.863,1.9098,1.8557,1.8999,885846,13558536,0.0184,0.9804,15.3057,0.2215,6180000000,N/A,37234500000,400000000,0,2410000000,38.8708,5.0014,10.968,7.6606
+600000.SH,浦发银行,2001-11-9,1.8999,1.8999,1.986,1.879,1.9713,1577049,25064878,0.0713,3.754,15.8935,0.3943,6412000000,N/A,38632300000,400000000,0,2410000000,40.33,5.1892,11.3797,7.9482
+600000.SH,浦发银行,2001-11-12,1.9713,1.9676,1.9774,1.938,1.938,582000,9266562,-0.0332,-1.6843,15.9219,0.1455,6304000000,N/A,37981600000,400000000,0,2410000000,39.6507,5.1018,11.188,7.8143
+600000.SH,浦发银行,2001-11-13,1.938,1.9307,1.9676,1.9085,1.9344,555713,8717755,-0.0037,-0.1904,15.6875,0.1389,6292000000,N/A,37909300000,400000000,0,2410000000,39.5752,5.0921,11.1667,7.7994
+600000.SH,浦发银行,2001-11-14,1.9344,1.9307,1.9602,1.9307,1.9528,464768,7382086,0.0184,0.9536,15.8834,0.1162,6352000000,N/A,38270800000,400000000,0,2410000000,39.9526,5.1406,11.2732,7.8738
+600000.SH,浦发银行,2001-11-15,1.9528,1.943,1.9614,1.9307,1.9528,391251,6184258,0,0,15.8064,0.0978,6352000000,N/A,38270800000,400000000,0,2410000000,39.9526,5.1406,11.2732,7.8738
+600000.SH,浦发银行,2001-11-16,1.9528,2.0758,2.0782,1.9713,1.9713,2735576,44713467,0.0184,0.9446,16.3452,0.6839,6412000000,N/A,38632300000,400000000,0,2410000000,40.33,5.1892,11.3797,7.9482
+600000.SH,浦发银行,2001-11-19,1.9713,1.9737,1.9922,1.9676,1.9909,633857,10217899,0.0197,0.9981,16.1202,0.1585,6476000000,N/A,39017900000,400000000,0,2410000000,40.7326,5.241,11.4933,8.0275
+600000.SH,浦发银行,2001-11-20,1.9909,1.9995,2.0352,1.9934,2.0069,1958956,32176583,0.016,0.803,16.4254,0.4897,6528000000,N/A,39331200000,400000000,0,2410000000,41.0596,5.2831,11.5856,8.092
+600000.SH,浦发银行,2001-11-21,2.0069,2.0106,2.0635,2.0045,2.0524,3202294,52998860,0.0455,2.2672,16.5503,0.8006,6676000000,N/A,40222900000,400000000,0,2410000000,41.9905,5.4028,11.8482,8.2754
+600000.SH,浦发银行,2001-11-22,2.0524,2.0524,2.0955,2.0512,2.0832,5794708,98109648,0.0307,1.4979,16.9309,1.4487,6776000000,N/A,40825400000,400000000,0,2410000000,42.6195,5.4838,12.0257,8.3994
+600000.SH,浦发银行,2001-11-23,2.0832,2.0905,2.093,2.061,2.0782,2937541,49684734,-0.0049,-0.2361,16.9137,0.7344,6760000000,N/A,40729000000,400000000,0,2410000000,42.5188,5.4708,11.9973,8.3796
+600000.SH,浦发银行,2001-11-26,2.0782,2.0721,2.0721,2.0426,2.0524,1056527,17677200,-0.0258,-1.2426,16.7314,0.2641,6676000000,N/A,40222900000,400000000,0,2410000000,41.9905,5.4028,11.8482,8.2754
+600000.SH,浦发银行,2001-11-27,2.0524,2.0524,2.0672,2.0475,2.0672,719632,12048240,0.0148,0.719,16.7422,0.1799,6724000000,N/A,40512100000,400000000,0,2410000000,42.2924,5.4417,11.9334,8.3349
+600000.SH,浦发银行,2001-11-28,2.0672,2.0782,2.093,2.0672,2.0721,1379811,23320720,0.0049,0.238,16.9014,0.345,6740000000,N/A,40608500000,400000000,0,2410000000,42.3931,5.4546,11.9618,8.3548
+600000.SH,浦发银行,2001-11-29,2.0721,2.077,2.0782,2.0327,2.0413,1274940,21229128,-0.0307,-1.4837,16.6511,0.3187,6640000000,N/A,40006000000,400000000,0,2410000000,41.7641,5.3737,11.7844,8.2308
+600000.SH,浦发银行,2001-11-30,2.0413,2.0413,2.0487,2.0266,2.045,1497877,24820446,0.0037,0.1807,16.5704,0.3745,6652000000,N/A,40078300000,400000000,0,2410000000,41.8396,5.3834,11.8057,8.2457
+600000.SH,浦发银行,2001-12-3,2.045,2.045,2.0758,2.0413,2.05,972762,16273894,0.0049,0.2405,16.7296,0.2432,6668000000,N/A,40174700000,400000000,0,2410000000,41.9402,5.3964,11.8341,8.2655
+600000.SH,浦发银行,2001-12-4,2.05,2.0512,2.0967,2.0512,2.0955,2448118,41355981,0.0455,2.2196,16.893,0.612,6816000000,N/A,41066400000,400000000,0,2410000000,42.8711,5.5161,12.0967,8.449
+600000.SH,浦发银行,2001-12-5,2.0955,2.0905,2.109,2.0413,2.05,1809029,30475658,-0.0455,-2.1714,16.8464,0.4523,6668000000,N/A,40174700000,400000000,0,2410000000,41.9402,5.3964,11.8341,8.2655
+600000.SH,浦发银行,2001-12-6,2.05,2.0475,2.0721,2.0389,2.0536,785390,13096956,0.0037,0.18,16.6757,0.1963,6680000000,N/A,40247000000,400000000,0,2410000000,42.0157,5.4061,11.8553,8.2804
+600000.SH,浦发银行,2001-12-7,2.0536,2.0536,2.0536,2.0266,2.0278,1280569,21188697,-0.0258,-1.2575,16.5463,0.3201,6596000000,N/A,39740900000,400000000,0,2410000000,41.4873,5.3381,11.7063,8.1763
+600000.SH,浦发银行,2001-12-10,2.0278,2.0254,2.0401,2.0045,2.0315,1028673,16861600,0.0037,0.1819,16.3916,0.2572,6608000000,N/A,39813200000,400000000,0,2410000000,41.5628,5.3478,11.7276,8.1911
+600000.SH,浦发银行,2001-12-11,2.0315,2.0315,2.0389,2.0081,2.0168,772166,12685390,-0.0148,-0.7264,16.4283,0.193,6560000000,N/A,39524000000,400000000,0,2410000000,41.2609,5.309,11.6424,8.1316
+600000.SH,浦发银行,2001-12-12,2.0168,2.0069,2.0106,1.9835,1.986,1203417,19515865,-0.0307,-1.5244,16.217,0.3009,6460000000,N/A,38921500000,400000000,0,2410000000,40.6319,5.228,11.4649,8.0077
+600000.SH,浦发银行,2001-12-13,1.986,1.986,1.9922,1.9688,1.9786,948148,15275787,-0.0074,-0.3715,16.1112,0.237,6436000000,N/A,38776900000,400000000,0,2410000000,40.481,5.2086,11.4223,7.9779
+600000.SH,浦发银行,2001-12-14,1.9786,1.97,1.9995,1.97,1.9749,550695,8856330,-0.0037,-0.1865,16.0821,0.1377,6424000000,N/A,38704600000,400000000,0,2410000000,40.4055,5.1989,11.401,7.9631
+600000.SH,浦发银行,2001-12-17,1.9749,1.9774,1.9946,1.9319,1.9749,1401155,22336685,0,0,15.9416,0.3503,6424000000,N/A,38704600000,400000000,0,2410000000,40.4055,5.1989,11.401,7.9631
+600000.SH,浦发银行,2001-12-18,1.9749,1.9565,1.9983,1.9565,1.9897,500259,8049943,0.0148,0.7472,16.0916,0.1251,6472000000,N/A,38993800000,400000000,0,2410000000,40.7074,5.2377,11.4862,8.0226
+600000.SH,浦发银行,2001-12-19,1.9897,1.9897,2.0254,1.9897,2.002,1451783,23714911,0.0123,0.618,16.335,0.3629,6512000000,N/A,39234800000,400000000,0,2410000000,40.959,5.2701,11.5572,8.0721
+600000.SH,浦发银行,2001-12-20,2.002,1.986,1.9983,1.943,1.9516,905291,14472976,-0.0504,-2.5184,15.9871,0.2263,6348000000,N/A,38246700000,400000000,0,2410000000,39.9275,5.1374,11.2661,7.8688
+600000.SH,浦发银行,2001-12-21,1.9516,1.9516,1.959,1.9294,1.9393,717186,11328125,-0.0123,-0.6301,15.7952,0.1793,6308000000,N/A,38005700000,400000000,0,2410000000,39.6759,5.105,11.1951,7.8193
+600000.SH,浦发银行,2001-12-24,1.9393,1.9331,1.943,1.8852,1.8876,828800,12850809,-0.0516,-2.6633,15.5053,0.2072,6140000000,N/A,36993500000,400000000,0,2410000000,38.6192,4.9691,10.897,7.611
+600000.SH,浦发银行,2001-12-25,1.8876,1.8876,1.9012,1.868,1.8778,1019270,15604254,-0.0098,-0.5212,15.3092,0.2548,6108000000,N/A,36800700000,400000000,0,2410000000,38.4179,4.9432,10.8402,7.5713
+600000.SH,浦发银行,2001-12-26,1.8778,1.8913,1.9012,1.879,1.9012,805584,12364062,0.0234,1.2443,15.3479,0.2014,6184000000,N/A,37258600000,400000000,0,2410000000,38.8959,5.0047,10.9751,7.6656
+600000.SH,浦发银行,2001-12-27,1.9012,1.8999,1.9098,1.8766,1.8778,836434,12858913,-0.0234,-1.229,15.3735,0.2091,6108000000,N/A,36800700000,400000000,0,2410000000,38.4179,4.9432,10.8402,7.5713
+600000.SH,浦发银行,2001-12-28,1.8778,1.879,1.8975,1.868,1.8926,794626,12121357,0.0148,0.7859,15.2542,0.1987,6156000000,N/A,37089900000,400000000,0,2410000000,38.7198,4.982,10.9254,7.6308
+600000.SH,浦发银行,2001-12-31,1.8926,1.8999,1.9307,1.8864,1.9294,613500,9524391,0.0369,1.9493,15.5247,0.1534,6276000000,N/A,37812900000,400000000,0,2410000000,39.4746,5.0791,11.1383,7.7796
+600000.SH,浦发银行,2002-1-4,1.9294,1.9184,1.9184,1.879,1.8889,365536,5627563,-0.0406,-2.1033,15.3954,0.0914,6144000000,N/A,37017600000,400000000,0,2410000000,34.8605,5.2383,8.8309,-39.5177
+600000.SH,浦发银行,2002-1-7,1.8889,1.8815,1.8815,1.836,1.8446,1057159,15904151,-0.0443,-2.3437,15.0442,0.2643,6000000000,N/A,36150000000,400000000,0,2410000000,34.0435,5.1156,8.624,-38.5915
+600000.SH,浦发银行,2002-1-8,1.8446,1.8446,1.8778,1.8397,1.8446,590654,8897544,0,0,15.0639,0.1477,6000000000,N/A,36150000000,400000000,0,2410000000,34.0435,5.1156,8.624,-38.5915
+600000.SH,浦发银行,2002-1-9,1.8446,1.8507,1.8655,1.8397,1.8446,701050,10533881,0,0,15.0259,0.1753,6000000000,N/A,36150000000,400000000,0,2410000000,34.0435,5.1156,8.624,-38.5915
+600000.SH,浦发银行,2002-1-10,1.8446,1.8446,1.8618,1.7966,1.8483,1285460,19003118,0.0037,0.2,14.7831,0.3214,6012000000,N/A,36222300000,400000000,0,2410000000,34.1115,5.1258,8.6412,-38.6687
+600000.SH,浦发银行,2002-1-11,1.8483,1.8569,1.8569,1.82,1.82,510400,7592602,-0.0283,-1.5303,14.8758,0.1276,5920000000,N/A,35668000000,400000000,0,2410000000,33.5895,5.0474,8.509,-38.0769
+600000.SH,浦发银行,2002-1-14,1.82,1.804,1.804,1.7696,1.7733,1254156,18164708,-0.0467,-2.5676,14.4836,0.3135,5768000000,N/A,34752200000,400000000,0,2410000000,32.7271,4.9178,8.2905,-37.0993
+600000.SH,浦发银行,2002-1-15,1.7733,1.7733,1.7929,1.7474,1.7511,611300,8774974,-0.0221,-1.2483,14.3546,0.1528,5696000000,N/A,34318400000,400000000,0,2410000000,32.3186,4.8564,8.187,-36.6362
+600000.SH,浦发银行,2002-1-16,1.7511,1.7401,1.777,1.7118,1.7634,1313046,18571918,0.0123,0.7022,14.1441,0.3283,5736000000,N/A,34559400000,400000000,0,2410000000,32.5455,4.8905,8.2445,-36.8935
+600000.SH,浦发银行,2002-1-17,1.7634,1.745,1.7499,1.6847,1.7019,1208660,16889229,-0.0615,-3.4868,13.9735,0.3022,5536000000,N/A,33354400000,400000000,0,2410000000,31.4108,4.72,7.957,-35.6071
+600000.SH,浦发银行,2002-1-18,1.7019,1.6958,1.7216,1.6478,1.7069,1179826,16216237,0.0049,0.289,13.7446,0.295,5552000000,N/A,33450800000,400000000,0,2410000000,31.5015,4.7336,7.98,-35.71
+600000.SH,浦发银行,2002-1-21,1.7069,1.6835,1.6958,1.6232,1.6318,1427117,19086437,-0.075,-4.3948,13.3741,0.3568,5308000000,N/A,31980700000,400000000,0,2410000000,30.1171,4.5256,7.6293,-34.1406
+600000.SH,浦发银行,2002-1-22,1.6318,1.6306,1.6724,1.5986,1.6109,992105,13197873,-0.0209,-1.2811,13.3029,0.248,5240000000,N/A,31571000000,400000000,0,2410000000,29.7313,4.4676,7.5316,-33.7032
+600000.SH,浦发银行,2002-1-23,1.6109,1.6109,1.7044,1.5962,1.7019,1457101,19455554,0.091,5.6489,13.3522,0.3643,5536000000,N/A,33354400000,400000000,0,2410000000,31.4108,4.72,7.957,-35.6071
+600000.SH,浦发银行,2002-1-24,1.7019,1.6921,1.7413,1.6478,1.7179,2199990,30629008,0.016,0.9393,13.9223,0.55,5588000000,N/A,33667700000,400000000,0,2410000000,31.7058,4.7643,8.0318,-35.9415
+600000.SH,浦发银行,2002-1-25,1.7179,1.729,1.729,1.6847,1.7069,818725,11352028,-0.0111,-0.6442,13.8655,0.2047,5552000000,N/A,33450800000,400000000,0,2410000000,31.5015,4.7336,7.98,-35.71
+600000.SH,浦发银行,2002-1-28,1.7069,1.7118,1.7204,1.5999,1.606,1698114,22613879,-0.1008,-5.9078,13.3171,0.4245,5224000000,N/A,31474600000,400000000,0,2410000000,29.6405,4.454,7.5086,-33.6003
+600000.SH,浦发银行,2002-1-29,1.606,1.5925,1.6478,1.5741,1.6331,1322408,17371049,0.0271,1.6845,13.1359,0.3306,5312000000,N/A,32004800000,400000000,0,2410000000,30.1398,4.529,7.6351,-34.1663
+600000.SH,浦发银行,2002-1-30,1.6331,1.6331,1.638,1.6134,1.622,652462,8631287,-0.0111,-0.6777,13.2288,0.1631,5276000000,N/A,31787900000,400000000,0,2410000000,29.9355,4.4983,7.5833,-33.9348
+600000.SH,浦发银行,2002-1-31,1.622,1.7843,1.7843,1.697,1.7388,5164874,73053411,0.1168,7.2024,14.1443,1.2912,5656000000,N/A,34077400000,400000000,0,2410000000,32.0916,4.8223,8.1295,-36.3789
+600000.SH,浦发银行,2002-2-1,1.7388,1.7585,1.7733,1.7167,1.7278,2178727,30823009,-0.0111,-0.6365,14.1473,0.5447,5620000000,N/A,33860500000,400000000,0,2410000000,31.8874,4.7916,8.0778,-36.1474
+600000.SH,浦发银行,2002-2-4,1.7278,1.7278,1.7278,1.7278,1.7278,N/A,N/A,0,0,N/A,N/A,5620000000,N/A,33860500000,400000000,0,2410000000,31.8874,4.7916,8.0778,-36.1474
+600000.SH,浦发银行,2002-2-5,1.7278,1.7647,1.8077,1.7561,1.7757,2233017,32260381,0.048,2.7758,14.447,0.5583,5776000000,N/A,34800400000,400000000,0,2410000000,32.7725,4.9246,8.302,-37.1507
+600000.SH,浦发银行,2002-2-6,1.7757,1.7831,1.7893,1.7216,1.7401,1393596,19869097,-0.0357,-2.0083,14.2574,0.3484,5660000000,N/A,34101500000,400000000,0,2410000000,32.1143,4.8257,8.1353,-36.4046
+600000.SH,浦发银行,2002-2-7,1.7401,1.7401,1.7856,1.7339,1.7843,1479406,21315715,0.0443,2.5442,14.4083,0.3699,5804000000,N/A,34969100000,400000000,0,2410000000,32.9314,4.9485,8.3422,-37.3308
+600000.SH,浦发银行,2002-2-8,1.7843,1.7954,1.8114,1.7708,1.7929,2017085,29462447,0.0086,0.4824,14.6064,0.5043,5832000000,N/A,35137800000,400000000,0,2410000000,33.0902,4.9723,8.3825,-37.5109
+600000.SH,浦发银行,2002-2-25,1.7929,1.7893,1.8077,1.7339,1.7511,2005538,28671039,-0.0418,-2.332,14.2959,0.5014,5696000000,N/A,34318400000,400000000,0,2410000000,32.3186,4.8564,8.187,-36.6362
+600000.SH,浦发银行,2002-2-26,1.7511,1.7462,1.7462,1.6786,1.7179,1903128,26390526,-0.0332,-1.8961,13.8669,0.4758,5588000000,N/A,33667700000,400000000,0,2410000000,31.7058,4.7643,8.0318,-35.9415
+600000.SH,浦发银行,2002-2-27,1.7179,1.7216,1.7524,1.7118,1.7315,793280,11195162,0.0135,0.7874,14.1125,0.1983,5632000000,N/A,33932800000,400000000,0,2410000000,31.9555,4.8018,8.095,-36.2245
+600000.SH,浦发银行,2002-2-28,1.7315,1.7339,1.7339,1.7118,1.713,623077,8703619,-0.0184,-1.0653,13.9688,0.1558,5572000000,N/A,33571300000,400000000,0,2410000000,31.615,4.7507,8.0088,-35.8386
+600000.SH,浦发银行,2002-3-1,1.713,1.7093,1.7278,1.6995,1.7019,565953,7855852,-0.0111,-0.6461,13.8807,0.1415,5536000000,N/A,33354400000,400000000,0,2410000000,31.4108,4.72,7.957,-35.6071
+600000.SH,浦发银行,2002-3-4,1.7019,1.6847,1.7192,1.6823,1.7179,375399,5196200,0.016,0.9393,13.8418,0.0938,5588000000,N/A,33667700000,400000000,0,2410000000,31.7058,4.7643,8.0318,-35.9415
+600000.SH,浦发银行,2002-3-5,1.7179,1.7192,1.7585,1.7167,1.7462,1222322,17326234,0.0283,1.6464,14.1749,0.3056,5680000000,N/A,34222000000,400000000,0,2410000000,32.2278,4.8427,8.164,-36.5333
+600000.SH,浦发银行,2002-3-6,1.7462,1.7561,1.7966,1.7474,1.7536,2161710,31155721,0.0074,0.4225,14.4125,0.5404,5704000000,N/A,34366600000,400000000,0,2410000000,32.364,4.8632,8.1985,-36.6876
+600000.SH,浦发银行,2002-3-7,1.7536,1.7536,1.8286,1.7487,1.8163,2223363,32233188,0.0627,3.5764,14.4975,0.5558,5908000000,N/A,35595700000,400000000,0,2410000000,33.5215,5.0371,8.4917,-37.9998
+600000.SH,浦发银行,2002-3-8,1.8163,1.8298,1.8876,1.8077,1.8557,5486598,82453976,0.0394,2.1666,15.0283,1.3716,6036000000,N/A,36366900000,400000000,0,2410000000,34.2477,5.1463,8.6757,-38.823
+600000.SH,浦发银行,2002-3-11,1.8557,1.8753,1.8987,1.8446,1.895,3469540,52933505,0.0394,2.1206,15.2566,0.8674,6164000000,N/A,37138100000,400000000,0,2410000000,34.974,5.2554,8.8597,-39.6463
+600000.SH,浦发银行,2002-3-12,1.895,1.8913,1.9073,1.8446,1.8557,3940904,60088081,-0.0394,-2.0766,15.2473,0.9852,6036000000,N/A,36366900000,400000000,0,2410000000,34.2477,5.1463,8.6757,-38.823
+600000.SH,浦发银行,2002-3-13,1.8557,1.8507,2.0413,1.8471,1.9885,29679731,486519580,0.1328,7.1571,16.3923,7.4199,6468000000,N/A,38969700000,400000000,0,2410000000,36.6988,5.5146,9.2966,-41.6016
+600000.SH,浦发银行,2002-3-14,1.9885,1.9713,2.0745,1.9713,2.0475,16066266,266391188,0.059,2.9685,16.5808,4.0166,6660000000,N/A,40126500000,400000000,0,2410000000,37.7882,5.6783,9.5726,-42.8366
+600000.SH,浦发银行,2002-3-15,2.0475,2.0561,2.1041,2.0032,2.0131,9920159,166246144,-0.0344,-1.6817,16.7584,2.48,6548000000,N/A,39451700000,400000000,0,2410000000,37.1528,5.5828,9.4116,-42.1162
+600000.SH,浦发银行,2002-3-18,2.0131,2.0487,2.109,2.029,2.0758,8273773,139087725,0.0627,3.1155,16.8107,2.0684,6752000000,N/A,40680800000,400000000,0,2410000000,38.3102,5.7567,9.7048,-43.4283
+600000.SH,浦发银行,2002-3-19,2.0758,2.0413,2.109,2.0389,2.0955,8329421,140710803,0.0197,0.9479,16.8932,2.0824,6816000000,N/A,41066400000,400000000,0,2410000000,38.6734,5.8113,9.7968,-43.8399
+600000.SH,浦发银行,2002-3-20,2.0955,2.1028,2.1213,2.0672,2.0955,7631747,129508119,0,0,16.9697,1.9079,6816000000,N/A,41066400000,400000000,0,2410000000,38.6734,5.8113,9.7968,-43.8399
+600000.SH,浦发银行,2002-3-21,2.0955,2.1373,2.1483,2.0844,2.1004,7779973,132925119,0.0049,0.2347,17.0856,1.945,6832000000,N/A,41162800000,400000000,0,2410000000,38.7642,5.8249,9.8198,-43.9428
+600000.SH,浦发银行,2002-3-22,2.1004,2.1004,2.109,2.0536,2.0733,4779442,80791329,-0.0271,-1.2881,16.9039,1.1949,6744000000,N/A,40632600000,400000000,0,2410000000,38.2648,5.7499,9.6933,-43.3768
+600000.SH,浦发银行,2002-3-25,2.0733,2.0782,2.0942,2.0512,2.0819,2968930,49953049,0.0086,0.4152,16.8253,0.7422,6772000000,N/A,40801300000,400000000,0,2410000000,38.4237,5.7738,9.7336,-43.5569
+600000.SH,浦发银行,2002-3-26,2.0819,2.0844,2.0844,2.029,2.0401,2853401,47458719,-0.0418,-2.0083,16.6323,0.7134,6636000000,N/A,39981900000,400000000,0,2410000000,37.6521,5.6578,9.5381,-42.6822
+600000.SH,浦发银行,2002-3-27,2.0401,2.0377,2.0844,2.0315,2.0672,2845487,47776390,0.0271,1.3261,16.7902,0.7114,6724000000,N/A,40512100000,400000000,0,2410000000,38.1514,5.7328,9.6646,-43.2482
+600000.SH,浦发银行,2002-3-28,2.0672,2.0327,2.0942,2.0327,2.0721,2375476,40196112,0.0049,0.238,16.9213,0.5939,6740000000,N/A,40608500000,400000000,0,2410000000,38.2422,5.7465,9.6876,-43.3511
+600000.SH,浦发银行,2002-3-29,2.0721,2.0709,2.0721,2.0057,2.0168,2647894,43792359,-0.0553,-2.6706,16.5386,0.662,6560000000,N/A,39524000000,400000000,0,2410000000,37.2208,5.593,9.4289,-42.1934
+600000.SH,浦发银行,2002-4-1,2.0168,2.029,2.0352,1.9934,2.0229,1420920,23225863,0.0061,0.3049,16.3457,0.3552,6580000000,N/A,39644500000,400000000,0,2410000000,37.3343,5.6101,9.4576,-42.322
+600000.SH,浦发银行,2002-4-2,2.0229,2.0266,2.0389,2.0045,2.0143,1341613,22029194,-0.0086,-0.4255,16.4199,0.3354,6552000000,N/A,39475800000,400000000,0,2410000000,37.1755,5.5862,9.4174,-42.1419
+600000.SH,浦发银行,2002-4-3,2.0143,2.0155,2.0659,2.0118,2.0647,1572032,26074938,0.0504,2.5031,16.5868,0.393,6716000000,N/A,40463900000,400000000,0,2410000000,38.106,5.726,9.6531,-43.1967
+600000.SH,浦发银行,2002-4-4,2.0647,2.0635,2.0967,2.0377,2.0832,3331599,56123688,0.0184,0.8934,16.8459,0.8329,6776000000,N/A,40825400000,400000000,0,2410000000,38.4464,5.7772,9.7393,-43.5827
+600000.SH,浦发银行,2002-4-5,2.0832,2.0942,2.0967,2.0659,2.0782,2042600,34569694,-0.0049,-0.2361,16.9244,0.5107,6760000000,N/A,40729000000,400000000,0,2410000000,38.3556,5.7635,9.7163,-43.4797
+600000.SH,浦发银行,2002-4-8,2.0782,2.0844,2.0955,2.0684,2.0819,1493106,25268951,0.0037,0.1775,16.9237,0.3733,6772000000,N/A,40801300000,400000000,0,2410000000,38.4237,5.7738,9.7336,-43.5569
+600000.SH,浦发银行,2002-4-9,2.0819,2.1213,2.1213,2.0413,2.0623,2925891,49154941,-0.0197,-0.9451,16.8,0.7315,6708000000,N/A,40415700000,400000000,0,2410000000,38.0606,5.7192,9.6416,-43.1453
+600000.SH,浦发银行,2002-4-10,2.0623,2.0647,2.0807,2.0561,2.0745,1757954,29537905,0.0123,0.5963,16.8024,0.4395,6748000000,N/A,40656700000,400000000,0,2410000000,38.2875,5.7533,9.6991,-43.4026
+600000.SH,浦发银行,2002-4-11,2.0745,2.0745,2.0745,2.0303,2.0352,1460980,24283264,-0.0394,-1.8969,16.6212,0.3652,6620000000,N/A,39885500000,400000000,0,2410000000,37.5613,5.6442,9.5151,-42.5793
+600000.SH,浦发银行,2002-4-12,2.0352,2.0315,2.0598,2.0192,2.0413,1012961,16817767,0.0061,0.3021,16.6026,0.2532,6640000000,N/A,40006000000,400000000,0,2410000000,37.6748,5.6612,9.5438,-42.7079
+600000.SH,浦发银行,2002-4-15,2.0413,2.0364,2.05,2.0327,2.0364,942499,15626069,-0.0049,-0.241,16.5794,0.2356,6624000000,N/A,39909600000,400000000,0,2410000000,37.584,5.6476,9.5208,-42.605
+600000.SH,浦发银行,2002-4-16,2.0364,2.029,2.0401,2.0229,2.0315,596577,9844715,-0.0049,-0.2415,16.502,0.1491,6608000000,N/A,39813200000,400000000,0,2410000000,37.4932,5.6339,9.4978,-42.5021
+600000.SH,浦发银行,2002-4-17,2.0315,2.029,2.0352,2.0081,2.0204,996253,16352131,-0.0111,-0.5448,16.4136,0.2491,6572000000,N/A,39596300000,400000000,0,2410000000,37.2889,5.6032,9.4461,-42.2705
+600000.SH,浦发银行,2002-4-18,2.0204,2.0229,2.029,1.9983,2.0192,1133734,18540470,-0.0012,-0.0609,16.3535,0.2834,6568000000,N/A,39572200000,400000000,0,2410000000,37.2662,5.5998,9.4404,-42.2448
+600000.SH,浦发银行,2002-4-19,2.0192,2.0168,2.0598,1.9958,2.045,1163919,19000986,0.0258,1.2789,16.325,0.291,6652000000,N/A,40078300000,400000000,0,2410000000,37.7428,5.6715,9.5611,-42.7851
+600000.SH,浦发银行,2002-4-22,2.045,2.029,2.029,2.0045,2.0168,677659,11079740,-0.0283,-1.383,16.35,0.1694,6560000000,N/A,39524000000,400000000,0,2410000000,37.2208,5.593,9.4289,-42.1934
+600000.SH,浦发银行,2002-4-23,2.0168,2.0069,2.0389,2.0008,2.0168,707522,11614990,0,0,16.4164,0.1769,6560000000,N/A,39524000000,400000000,0,2410000000,37.2208,5.593,9.4289,-42.1934
+600000.SH,浦发银行,2002-4-24,2.0168,2.0168,2.0192,1.9762,1.9958,878722,14244922,-0.0209,-1.0366,16.211,0.2197,6492000000,N/A,39114300000,400000000,0,2410000000,36.835,5.535,9.3311,-41.756
+600000.SH,浦发银行,2002-4-25,1.9958,1.9983,1.9983,1.943,1.959,1397972,22319627,-0.0369,-1.8484,15.9657,0.3495,6372000000,N/A,38391300000,400000000,0,2410000000,36.1542,5.4327,9.1586,-40.9842
+600000.SH,浦发银行,2002-4-26,1.959,1.959,1.9823,1.959,1.9786,1277557,20494058,0.0197,1.0044,16.0416,0.3194,6436000000,N/A,38776900000,400000000,0,2410000000,36.5173,5.4873,9.2506,-41.3958
+600000.SH,浦发银行,2002-4-29,1.9786,1.9786,1.9995,1.9651,1.9971,1494612,24115384,0.0184,0.9323,16.1349,0.3737,6496000000,N/A,39138400000,400000000,0,2410000000,36.8577,5.5385,9.3369,-41.7817
+600000.SH,浦发银行,2002-4-30,1.9971,1.9934,2.0598,1.986,2.029,1493985,24588265,0.032,1.601,16.4582,0.3735,6600000000,N/A,39765000000,400000000,0,2410000000,37.4478,5.6271,9.4863,-42.4506
+600000.SH,浦发银行,2002-5-8,2.029,2.0389,2.05,2.0168,2.0168,595982,9831309,-0.0123,-0.6061,16.496,0.149,6560000000,N/A,39524000000,400000000,0,2410000000,37.2208,5.593,9.4289,-42.1934
+600000.SH,浦发银行,2002-5-9,2.0168,2.0069,2.0463,2.002,2.0131,1003430,16478620,-0.0037,-0.1829,16.4223,0.2509,6548000000,N/A,39451700000,400000000,0,2410000000,37.1528,5.5828,9.4116,-42.1162
+600000.SH,浦发银行,2002-5-10,2.0131,2.0278,2.0278,1.9811,1.9872,564400,9147768,-0.0258,-1.2828,16.208,0.1411,6464000000,N/A,38945600000,400000000,0,2410000000,36.6762,5.5112,9.2909,-41.5759
+600000.SH,浦发银行,2002-5-13,1.9872,1.9835,1.9835,1.9491,1.954,1872229,29833627,-0.0332,-1.6708,15.9348,0.4681,6356000000,N/A,38294900000,400000000,0,2410000000,36.0634,5.4191,9.1356,-40.8813
+600000.SH,浦发银行,2002-5-14,1.954,1.9503,1.9626,1.9245,1.9307,980476,15502381,-0.0234,-1.1957,15.8111,0.2451,6280000000,N/A,37837000000,400000000,0,2410000000,35.6322,5.3543,9.0264,-40.3924
+600000.SH,浦发银行,2002-5-15,1.9307,1.9331,1.943,1.8876,1.8901,1758210,27306854,-0.0406,-2.1019,15.5311,0.4396,6148000000,N/A,37041700000,400000000,0,2410000000,34.8832,5.2417,8.8367,-39.5434
+600000.SH,浦发银行,2002-5-16,1.8901,1.8815,1.8876,1.8397,1.8458,2067600,31208604,-0.0443,-2.3422,15.0941,0.5169,6004000000,N/A,36174100000,400000000,0,2410000000,34.0662,5.119,8.6297,-38.6172
+600000.SH,浦发银行,2002-5-17,1.8458,1.8507,1.8815,1.8446,1.8716,1008296,15239350,0.0258,1.3991,15.114,0.2521,6088000000,N/A,36680200000,400000000,0,2410000000,34.5428,5.1906,8.7504,-39.1575
+600000.SH,浦发银行,2002-5-20,1.8716,1.8716,1.8716,1.8237,1.8372,1046792,15629785,-0.0344,-1.8397,14.9311,0.2617,5976000000,N/A,36005400000,400000000,0,2410000000,33.9073,5.0951,8.5895,-38.4371
+600000.SH,浦发银行,2002-5-21,1.8372,1.8753,1.8962,1.8372,1.8803,2116737,32113071,0.043,2.3427,15.171,0.5292,6116000000,N/A,36848900000,400000000,0,2410000000,34.7016,5.2145,8.7907,-39.3376
+600000.SH,浦发银行,2002-5-22,1.8803,1.8876,1.8876,1.8471,1.8532,724517,10955323,-0.0271,-1.4388,15.1209,0.1811,6028000000,N/A,36318700000,400000000,0,2410000000,34.2023,5.1394,8.6642,-38.7716
+600000.SH,浦发银行,2002-5-23,1.8532,1.8569,1.8815,1.8409,1.8434,944904,14222324,-0.0098,-0.5309,15.0516,0.2362,5996000000,N/A,36125900000,400000000,0,2410000000,34.0208,5.1122,8.6182,-38.5658
+600000.SH,浦发银行,2002-5-24,1.8434,1.8446,1.8532,1.8028,1.8261,1081874,15949179,-0.0172,-0.934,14.7422,0.2705,5940000000,N/A,35788500000,400000000,0,2410000000,33.703,5.0644,8.5377,-38.2056
+600000.SH,浦发银行,2002-5-27,1.8261,1.8323,1.8384,1.804,1.8114,915800,13510021,-0.0148,-0.8081,14.7522,0.2289,5892000000,N/A,35499300000,400000000,0,2410000000,33.4307,5.0235,8.4687,-37.8968
+600000.SH,浦发银行,2002-5-28,1.8114,1.8298,1.8311,1.7966,1.8016,737703,10896970,-0.0098,-0.5431,14.7715,0.1844,5860000000,N/A,35306500000,400000000,0,2410000000,33.2491,4.9962,8.4227,-37.691
+600000.SH,浦发银行,2002-5-29,1.8016,1.82,1.8249,1.7708,1.777,1535200,22260468,-0.0246,-1.3652,14.5,0.3838,5780000000,N/A,34824500000,400000000,0,2410000000,32.7952,4.928,8.3077,-37.1765
+600000.SH,浦发银行,2002-5-30,1.777,1.7905,1.7929,1.7573,1.7819,954190,13795816,0.0049,0.2768,14.4581,0.2385,5796000000,N/A,34920900000,400000000,0,2410000000,32.886,4.9416,8.3307,-37.2794
+600000.SH,浦发银行,2002-5-31,1.7819,1.7831,1.8065,1.7659,1.7683,643415,9320130,-0.0135,-0.7591,14.4854,0.1609,5752000000,N/A,34655800000,400000000,0,2410000000,32.6363,4.9041,8.2675,-36.9964
+600000.SH,浦发银行,2002-6-3,1.7683,1.7585,1.7585,1.7327,1.7413,643715,9133193,-0.0271,-1.5299,14.1883,0.1609,5664000000,N/A,34125600000,400000000,0,2410000000,32.137,4.8291,8.141,-36.4304
+600000.SH,浦发银行,2002-6-4,1.7413,1.7462,1.804,1.7438,1.7819,1850343,26639296,0.0406,2.3305,14.397,0.4626,5796000000,N/A,34920900000,400000000,0,2410000000,32.886,4.9416,8.3307,-37.2794
+600000.SH,浦发银行,2002-6-5,1.7819,1.7708,1.788,1.7438,1.7474,875950,12512712,-0.0344,-1.9324,14.2847,0.219,5684000000,N/A,34246100000,400000000,0,2410000000,32.2505,4.8461,8.1698,-36.559
+600000.SH,浦发银行,2002-6-6,1.7474,1.7462,1.8188,1.7351,1.804,1255187,18202552,0.0566,3.2372,14.5019,0.3138,5868000000,N/A,35354700000,400000000,0,2410000000,33.2945,5.003,8.4342,-37.7425
+600000.SH,浦发银行,2002-6-7,1.804,1.8052,1.8261,1.7831,1.8114,995670,14666577,0.0074,0.409,14.7304,0.2489,5892000000,N/A,35499300000,400000000,0,2410000000,33.4307,5.0235,8.4687,-37.8968
+600000.SH,浦发银行,2002-6-10,1.8114,1.8138,1.8397,1.8003,1.8138,574159,8492504,0.0025,0.1358,14.7912,0.1435,5900000000,N/A,35547500000,400000000,0,2410000000,33.4761,5.0303,8.4802,-37.9483
+600000.SH,浦发银行,2002-6-11,1.8138,1.8077,1.8298,1.8077,1.8175,620994,9169665,0.0037,0.2034,14.7661,0.1552,5912000000,N/A,35619800000,400000000,0,2410000000,33.5442,5.0405,8.4975,-38.0255
+600000.SH,浦发银行,2002-6-12,1.8175,1.8175,1.8261,1.7905,1.8028,421563,6171333,-0.0148,-0.8119,14.6392,0.1054,5864000000,N/A,35330600000,400000000,0,2410000000,33.2718,4.9996,8.4285,-37.7168
+600000.SH,浦发银行,2002-6-13,1.8028,1.8077,1.8126,1.7782,1.7782,462400,6742610,-0.0246,-1.3643,14.5818,0.1156,5784000000,N/A,34848600000,400000000,0,2410000000,32.8179,4.9314,8.3135,-37.2022
+600000.SH,浦发银行,2002-6-14,1.7782,1.7782,1.7856,1.7659,1.7671,462600,6681128,-0.0111,-0.6224,14.4426,0.1157,5748000000,N/A,34631700000,400000000,0,2410000000,32.6136,4.9007,8.2617,-36.9706
+600000.SH,浦发银行,2002-6-17,1.7671,1.7671,1.7708,1.7524,1.7683,303230,4344197,0.0012,0.0696,14.3264,0.0758,5752000000,N/A,34655800000,400000000,0,2410000000,32.6363,4.9041,8.2675,-36.9964
+600000.SH,浦发银行,2002-6-18,1.7683,1.7683,1.82,1.7683,1.8065,773244,11361004,0.0381,2.1558,14.6927,0.1933,5876000000,N/A,35402900000,400000000,0,2410000000,33.3399,5.0098,8.4457,-37.7939
+600000.SH,浦发银行,2002-6-19,1.8065,1.8077,1.8077,1.7843,1.7905,271120,3964432,-0.016,-0.885,14.6224,0.0678,5824000000,N/A,35089600000,400000000,0,2410000000,33.0449,4.9655,8.371,-37.4595
+600000.SH,浦发银行,2002-6-20,1.7905,1.8384,1.8384,1.804,1.804,366207,5406924,0.0135,0.7555,14.7647,0.0916,5868000000,N/A,35354700000,400000000,0,2410000000,33.2945,5.003,8.4342,-37.7425
+600000.SH,浦发银行,2002-6-21,1.804,1.82,1.8803,1.8175,1.8753,2142347,32391972,0.0713,3.9536,15.1199,0.5356,6100000000,N/A,36752500000,400000000,0,2410000000,34.6108,5.2008,8.7677,-39.2347
+600000.SH,浦发银行,2002-6-24,1.8753,2.0635,2.0635,1.9995,2.0635,12637486,210515270,0.1881,10.0328,16.658,3.1594,6712000000,N/A,40439800000,400000000,0,2410000000,38.0833,5.7226,9.6473,-43.171
+600000.SH,浦发银行,2002-6-25,2.0635,2.0659,2.2504,2.0413,2.1299,20974324,367671979,0.0664,3.2181,17.5296,5.2436,6928000000,N/A,41741200000,400000000,0,2410000000,39.3088,5.9068,9.9578,-44.5603
+600000.SH,浦发银行,2002-6-26,2.1299,2.1151,2.152,2.0795,2.0979,6429693,110389886,-0.032,-1.5012,17.1688,1.6074,6824000000,N/A,41114600000,400000000,0,2410000000,38.7188,5.8181,9.8083,-43.8914
+600000.SH,浦发银行,2002-6-27,2.0979,2.0979,2.1385,2.0782,2.1053,3354266,57531672,0.0074,0.3517,17.1518,0.8386,6848000000,N/A,41259200000,400000000,0,2410000000,38.8549,5.8386,9.8428,-44.0458
+600000.SH,浦发银行,2002-6-28,2.1053,2.1053,2.1053,2.1053,2.1053,N/A,N/A,0,0,N/A,N/A,6848000000,N/A,41259200000,400000000,0,2410000000,38.8549,5.8386,9.8428,-44.0458
+600000.SH,浦发银行,2002-7-1,2.1053,2.1852,2.2221,2.1274,2.1336,10917007,193790444,0.0283,1.3435,17.7512,2.7293,6940000000,N/A,41813500000,400000000,0,2410000000,39.3769,5.917,9.975,-44.6375
+600000.SH,浦发银行,2002-7-2,2.1336,2.1151,2.1742,2.109,2.1557,3237587,56003978,0.0221,1.0375,17.2981,0.8094,7012000000,N/A,42247300000,400000000,0,2410000000,39.7855,5.9784,10.0785,-45.1006
+600000.SH,浦发银行,2002-7-3,2.1557,2.1545,2.1852,2.1397,2.1754,4525165,79760849,0.0197,0.9127,17.6261,1.1313,7076000000,N/A,42632900000,400000000,0,2410000000,40.1486,6.033,10.1705,-45.5122
+600000.SH,浦发银行,2002-7-4,2.1754,2.1766,2.1803,2.1262,2.1373,3155119,55104242,-0.0381,-1.7524,17.465,0.7888,6952000000,N/A,41885800000,400000000,0,2410000000,39.445,5.9272,9.9923,-44.7147
+600000.SH,浦发银行,2002-7-5,2.1373,2.1336,2.1459,2.1176,2.1373,1752252,30325849,0,0,17.3068,0.4381,6952000000,N/A,41885800000,400000000,0,2410000000,39.445,5.9272,9.9923,-44.7147
+600000.SH,浦发银行,2002-7-8,2.1373,2.152,2.1606,2.1287,2.1373,1659602,28925834,0,0,17.4294,0.4149,6952000000,N/A,41885800000,400000000,0,2410000000,39.445,5.9272,9.9923,-44.7147
+600000.SH,浦发银行,2002-7-9,2.1373,2.1373,2.1459,2.1151,2.1323,1913645,33095491,-0.0049,-0.2301,17.2945,0.4784,6936000000,N/A,41789400000,400000000,0,2410000000,39.3542,5.9136,9.9693,-44.6118
+600000.SH,浦发银行,2002-7-10,2.1323,2.1299,2.1323,2.0659,2.0684,3366399,57389525,-0.0639,-2.9988,17.0477,0.8416,6728000000,N/A,40536200000,400000000,0,2410000000,38.1741,5.7363,9.6703,-43.2739
+600000.SH,浦发银行,2002-7-11,2.0684,2.0635,2.0868,2.0586,2.0672,1667544,28099567,-0.0012,-0.0595,16.8509,0.4169,6724000000,N/A,40512100000,400000000,0,2410000000,38.1514,5.7328,9.6646,-43.2482
+600000.SH,浦发银行,2002-7-12,2.0672,2.0672,2.0844,2.0647,2.0696,988900,16667402,0.0025,0.119,16.8545,0.2472,6732000000,N/A,40560300000,400000000,0,2410000000,38.1968,5.7397,9.6761,-43.2997
+600000.SH,浦发银行,2002-7-15,2.0696,2.0721,2.1274,2.0536,2.1225,1994088,33938329,0.0529,2.555,17.0195,0.4985,6904000000,N/A,41596600000,400000000,0,2410000000,39.1727,5.8863,9.9233,-44.4059
+600000.SH,浦发银行,2002-7-16,2.1225,2.0967,2.1446,2.0942,2.1176,2326480,40198690,-0.0049,-0.2317,17.2788,0.5816,6888000000,N/A,41500200000,400000000,0,2410000000,39.0819,5.8727,9.9003,-44.303
+600000.SH,浦发银行,2002-7-17,2.1176,2.1176,2.1274,2.0782,2.1237,1033398,17723995,0.0061,0.2904,17.1512,0.2583,6908000000,N/A,41620700000,400000000,0,2410000000,39.1954,5.8897,9.929,-44.4317
+600000.SH,浦发银行,2002-7-18,2.1237,2.1237,2.1569,2.1065,2.1336,2182128,37964973,0.0098,0.4632,17.3981,0.5455,6940000000,N/A,41813500000,400000000,0,2410000000,39.3769,5.917,9.975,-44.6375
+600000.SH,浦发银行,2002-7-19,2.1336,2.1274,2.1914,2.1274,2.184,6368661,112358137,0.0504,2.3631,17.6423,1.5922,7104000000,N/A,42801600000,400000000,0,2410000000,40.3075,6.0568,10.2108,-45.6923
+600000.SH,浦发银行,2002-7-22,2.184,2.184,2.1877,2.1225,2.136,2710959,47343698,-0.048,-2.1959,17.4638,0.6777,6948000000,N/A,41861700000,400000000,0,2410000000,39.4223,5.9238,9.9865,-44.6889
+600000.SH,浦发银行,2002-7-23,2.136,2.1213,2.1865,2.1164,2.152,5505842,96514890,0.016,0.7484,17.5295,1.3765,7000000000,N/A,42175000000,400000000,0,2410000000,39.7174,5.9682,10.0613,-45.0234
+600000.SH,浦发银行,2002-7-24,2.152,2.1508,2.184,2.1471,2.1606,3398660,59771307,0.0086,0.4,17.5867,0.8497,7028000000,N/A,42343700000,400000000,0,2410000000,39.8762,5.992,10.1015,-45.2035
+600000.SH,浦发银行,2002-7-25,2.1606,2.1643,2.184,2.125,2.1348,2415973,42062047,-0.0258,-1.1952,17.41,0.604,6944000000,N/A,41837600000,400000000,0,2410000000,39.3996,5.9204,9.9808,-44.6632
+600000.SH,浦发银行,2002-7-26,2.1348,2.1164,2.1336,2.0942,2.0991,2351803,40323245,-0.0357,-1.6705,17.1457,0.588,6828000000,N/A,41138700000,400000000,0,2410000000,38.7415,5.8215,9.8141,-43.9171
+600000.SH,浦发银行,2002-7-29,2.0991,2.0979,2.12,2.0893,2.1164,1421535,24299536,0.0172,0.8202,17.0939,0.3554,6884000000,N/A,41476100000,400000000,0,2410000000,39.0592,5.8693,9.8945,-44.2773
+600000.SH,浦发银行,2002-7-30,2.1164,2.1127,2.1889,2.1127,2.1619,4436266,77974515,0.0455,2.1499,17.5766,1.1091,7032000000,N/A,42367800000,400000000,0,2410000000,39.8989,5.9954,10.1073,-45.2292
+600000.SH,浦发银行,2002-7-31,2.1619,2.1471,2.1852,2.1262,2.1459,2952288,51748663,-0.016,-0.7395,17.5283,0.7381,6980000000,N/A,42054500000,400000000,0,2410000000,39.6039,5.9511,10.0325,-44.8948
+600000.SH,浦发银行,2002-8-1,2.1459,2.1397,2.1594,2.1114,2.1397,990131,17176049,-0.0061,-0.2865,17.3472,0.2475,6960000000,N/A,41934000000,400000000,0,2410000000,39.4904,5.9341,10.0038,-44.7661
+600000.SH,浦发银行,2002-8-2,2.1397,2.1397,2.1754,2.1274,2.1508,1715826,30112500,0.0111,0.5172,17.5499,0.429,6996000000,N/A,42150900000,400000000,0,2410000000,39.6947,5.9647,10.0555,-44.9977
+600000.SH,浦发银行,2002-8-5,2.1508,2.1508,2.1508,2.1028,2.1176,1398827,24129679,-0.0332,-1.5437,17.2499,0.3497,6888000000,N/A,41500200000,400000000,0,2410000000,39.0819,5.8727,9.9003,-44.303
+600000.SH,浦发银行,2002-8-6,2.1176,2.1028,2.1496,2.1028,2.1323,1375739,23833430,0.0148,0.6969,17.3241,0.3439,6936000000,N/A,41789400000,400000000,0,2410000000,39.3542,5.9136,9.9693,-44.6118
+600000.SH,浦发银行,2002-8-7,2.1323,2.1397,2.1422,2.1188,2.1397,709246,12309712,0.0074,0.346,17.3561,0.1773,6960000000,N/A,41934000000,400000000,0,2410000000,39.4904,5.9341,10.0038,-44.7661
+600000.SH,浦发银行,2002-8-8,2.1397,2.1397,2.1692,2.1397,2.1446,1829524,32077539,0.0049,0.2299,17.5333,0.4574,6976000000,N/A,42030400000,400000000,0,2410000000,39.5812,5.9477,10.0268,-44.869
+600000.SH,浦发银行,2002-8-9,2.1446,2.1151,2.1582,2.1151,2.1373,1250502,21710317,-0.0074,-0.344,17.3613,0.3126,6952000000,N/A,41885800000,400000000,0,2410000000,39.445,5.9272,9.9923,-44.7147
+600000.SH,浦发银行,2002-8-12,2.1373,2.1262,2.136,2.1127,2.1311,1036459,17895737,-0.0061,-0.2877,17.2662,0.2591,6932000000,N/A,41765300000,400000000,0,2410000000,39.3315,5.9102,9.9635,-44.586
+600000.SH,浦发银行,2002-8-13,2.1311,2.125,2.125,2.077,2.0856,4657940,79297119,-0.0455,-2.135,17.0241,1.1645,6784000000,N/A,40873600000,400000000,0,2410000000,38.4918,5.784,9.7508,-43.6341
+600000.SH,浦发银行,2002-8-14,2.0856,2.0659,2.0905,2.0536,2.0807,2207985,37123929,-0.0049,-0.2358,16.8135,0.552,6768000000,N/A,40777200000,400000000,0,2410000000,38.401,5.7704,9.7278,-43.5312
+600000.SH,浦发银行,2002-8-15,2.0807,2.0905,2.0918,2.0758,2.0782,602203,10198207,-0.0025,-0.1182,16.9348,0.1506,6760000000,N/A,40729000000,400000000,0,2410000000,38.3556,5.7635,9.7163,-43.4797
+600000.SH,浦发银行,2002-8-16,2.0782,2.0782,2.0905,2.0598,2.0819,1083791,18260008,0.0037,0.1775,16.8483,0.2709,6772000000,N/A,40801300000,400000000,0,2410000000,38.4237,5.7738,9.7336,-43.5569
+600000.SH,浦发银行,2002-8-19,2.0819,2.0905,2.1299,2.0844,2.12,2032116,34943815,0.0381,1.8311,17.1958,0.508,6896000000,N/A,41548400000,400000000,0,2410000000,39.1273,5.8795,9.9118,-44.3545
+600000.SH,浦发银行,2002-8-20,2.12,2.1274,2.2455,2.1213,2.2332,18699277,335451210,0.1131,5.3364,17.9393,4.6748,7264000000,N/A,43765600000,400000000,0,2410000000,41.2153,6.1932,10.4407,-46.7214
+600000.SH,浦发银行,2002-8-21,2.2332,2.2381,2.2873,2.2172,2.2627,19764031,364098169,0.0295,1.3216,18.4223,4.941,7360000000,N/A,44344000000,400000000,0,2410000000,41.76,6.2751,10.5787,-47.3389
+600000.SH,浦发银行,2002-8-22,2.2627,2.2907,2.3056,2.272,2.2963,10687260,131013909,0.0336,1.4839,12.2589,1.7812,7386000000,N/A,44500650000,600000000,0,3615000000,41.9075,6.2973,10.6161,-47.5061
+600000.SH,浦发银行,2002-8-23,2.2963,2.2944,2.4101,2.2851,2.3839,31843137,405116895,0.0877,3.818,12.7223,5.3072,7668000000,N/A,46199700000,600000000,0,3615000000,43.5075,6.5377,11.0214,-49.3199
+600000.SH,浦发银行,2002-8-26,2.3839,2.3877,2.4007,2.3616,2.3821,12008659,153305321,-0.0019,-0.0782,12.7662,2.0014,7662000000,N/A,46163550000,600000000,0,3615000000,43.4735,6.5326,11.0128,-49.2813
+600000.SH,浦发银行,2002-8-27,2.3821,2.3821,2.3895,2.3243,2.3485,11937390,150369765,-0.0336,-1.4096,12.5965,1.9896,7554000000,N/A,45512850000,600000000,0,3615000000,42.8607,6.4405,10.8576,-48.5867
+600000.SH,浦发银行,2002-8-28,2.3485,2.341,2.3709,2.3354,2.3541,4317679,54555542,0.0056,0.2383,12.6354,0.7196,7572000000,N/A,45621300000,600000000,0,3615000000,42.9628,6.4558,10.8834,-48.7025
+600000.SH,浦发银行,2002-8-29,2.3541,2.3541,2.3784,2.3224,2.328,4990494,62748787,-0.0261,-1.1094,12.5737,0.8317,7488000000,N/A,45115200000,600000000,0,3615000000,42.4862,6.3842,10.7627,-48.1622
+600000.SH,浦发银行,2002-8-30,2.328,2.328,2.341,2.3149,2.3299,2610256,32577014,0.0019,0.0801,12.4804,0.435,7494000000,N/A,45151350000,600000000,0,3615000000,42.5203,6.3893,10.7713,-48.2008
+600000.SH,浦发银行,2002-9-2,2.3299,2.3299,2.3504,2.3149,2.3354,2873662,35847568,0.0056,0.2402,12.4745,0.4789,7512000000,N/A,45259800000,600000000,0,3615000000,42.6224,6.4047,10.7972,-48.3165
+600000.SH,浦发银行,2002-9-3,2.3354,2.3504,2.4287,2.3504,2.425,12725745,163820226,0.0895,3.8339,12.8731,2.121,7800000000,N/A,46995000000,600000000,0,3615000000,44.2565,6.6502,11.2111,-50.1689
+600000.SH,浦发银行,2002-9-4,2.425,2.425,2.4287,2.3802,2.3951,6662305,85783411,-0.0298,-1.2308,12.8759,1.1104,7704000000,N/A,46416600000,600000000,0,3615000000,43.7118,6.5684,11.0732,-49.5515
+600000.SH,浦发银行,2002-9-5,2.3951,2.3914,2.3914,2.3187,2.3466,9013100,113412574,-0.0485,-2.0249,12.5831,1.5022,7548000000,N/A,45476700000,600000000,0,3615000000,42.8267,6.4354,10.8489,-48.5481
+600000.SH,浦发银行,2002-9-6,2.3466,2.3317,2.3504,2.3149,2.3187,4573314,57090350,-0.028,-1.1924,12.4834,0.7622,7458000000,N/A,44934450000,600000000,0,3615000000,42.316,6.3586,10.7196,-47.9692
+600000.SH,浦发银行,2002-9-9,2.3187,2.3131,2.3131,2.2646,2.2832,5374321,65796161,-0.0354,-1.5286,12.2427,0.8957,7344000000,N/A,44247600000,600000000,0,3615000000,41.6692,6.2615,10.5557,-47.236
+600000.SH,浦发银行,2002-9-10,2.2832,2.2758,2.3131,2.272,2.3,2778381,34159525,0.0168,0.7353,12.2948,0.4631,7398000000,N/A,44572950000,600000000,0,3615000000,41.9756,6.3075,10.6333,-47.5833
+600000.SH,浦发银行,2002-9-11,2.3,2.3056,2.3299,2.2664,2.3037,4238321,52199219,0.0037,0.1622,12.316,0.7064,7410000000,N/A,44645250000,600000000,0,3615000000,42.0437,6.3177,10.6506,-47.6605
+600000.SH,浦发银行,2002-9-12,2.3037,2.2981,2.3224,2.2795,2.3,2004930,24748662,-0.0037,-0.1619,12.3439,0.3342,7398000000,N/A,44572950000,600000000,0,3615000000,41.9756,6.3075,10.6333,-47.5833
+600000.SH,浦发银行,2002-9-13,2.3,2.2944,2.3093,2.2925,2.3,1399350,17257435,0,0,12.3325,0.2332,7398000000,N/A,44572950000,600000000,0,3615000000,41.9756,6.3075,10.6333,-47.5833
+600000.SH,浦发银行,2002-9-16,2.3,2.2944,2.2944,2.2161,2.2198,5812436,69662603,-0.0802,-3.4874,11.9851,0.9687,7140000000,N/A,43018500000,600000000,0,3615000000,40.5117,6.0875,10.2625,-45.9239
+600000.SH,浦发银行,2002-9-17,2.2198,2.2217,2.2571,2.1918,2.2291,2796454,33230885,0.0093,0.4202,11.8832,0.4661,7170000000,N/A,43199250000,600000000,0,3615000000,40.6819,6.1131,10.3056,-46.1168
+600000.SH,浦发银行,2002-9-18,2.2291,2.2291,2.2291,2.2105,2.2105,1316618,15644393,-0.0187,-0.8368,11.8823,0.2194,7110000000,N/A,42837750000,600000000,0,3615000000,40.3415,6.0619,10.2194,-45.7309
+600000.SH,浦发银行,2002-9-19,2.2105,2.2067,2.272,2.1694,2.2571,3372809,40068414,0.0466,2.1097,11.8798,0.5621,7260000000,N/A,43741500000,600000000,0,3615000000,41.1926,6.1898,10.435,-46.6957
+600000.SH,浦发银行,2002-9-20,2.2571,2.2571,2.2571,2.2571,2.2571,N/A,N/A,0,0,N/A,N/A,7260000000,N/A,43741500000,600000000,0,3615000000,41.1926,6.1898,10.435,-46.6957
+600000.SH,浦发银行,2002-9-23,2.2571,2.2105,2.2422,2.1844,2.2179,1540394,18317152,-0.0392,-1.7355,11.8912,0.2567,7134000000,N/A,42982350000,600000000,0,3615000000,40.4777,6.0824,10.2539,-45.8853
+600000.SH,浦发银行,2002-9-24,2.2179,2.2198,2.2347,2.2123,2.2198,1187984,14140553,0.0019,0.0841,11.903,0.198,7140000000,N/A,43018500000,600000000,0,3615000000,40.5117,6.0875,10.2625,-45.9239
+600000.SH,浦发银行,2002-9-25,2.2198,2.2198,2.2534,2.2123,2.2235,1484149,17765864,0.0037,0.1681,11.9704,0.2474,7152000000,N/A,43090800000,600000000,0,3615000000,40.5798,6.0978,10.2798,-46.0011
+600000.SH,浦发银行,2002-9-26,2.2235,2.2198,2.2422,2.2161,2.2217,1394643,16673288,-0.0019,-0.0839,11.9552,0.2324,7146000000,N/A,43054650000,600000000,0,3615000000,40.5458,6.0926,10.2711,-45.9625
+600000.SH,浦发银行,2002-9-27,2.2217,2.2403,2.2571,2.2011,2.2142,4171824,49805140,-0.0075,-0.3359,11.9385,0.6953,7122000000,N/A,42910050000,600000000,0,3615000000,40.4096,6.0722,10.2366,-45.8081
+600000.SH,浦发银行,2002-10-8,2.2142,2.2011,2.2011,2.1414,2.1452,2023850,23463439,-0.069,-3.1171,11.5935,0.3373,6900000000,N/A,41572500000,600000000,0,3615000000,39.15,5.8829,9.9175,-44.3802
+600000.SH,浦发银行,2002-10-9,2.1452,2.1545,2.162,2.1172,2.1247,1496401,17098637,-0.0205,-0.9565,11.4265,0.2494,6834000000,N/A,41174850000,600000000,0,3615000000,38.7755,5.8266,9.8227,-43.9557
+600000.SH,浦发银行,2002-10-10,2.1247,2.1247,2.1489,2.0426,2.0575,3146705,35220650,-0.0672,-3.1607,11.1929,0.5245,6618000000,N/A,39873450000,600000000,0,3615000000,37.5499,5.6425,9.5122,-42.5664
+600000.SH,浦发银行,2002-10-11,2.0575,2.0594,2.0799,2.0146,2.0202,2706783,29532185,-0.0373,-1.8132,10.9104,0.4511,6498000000,N/A,39150450000,600000000,0,3615000000,36.8691,5.5402,9.3397,-41.7946
+600000.SH,浦发银行,2002-10-14,2.0202,2.0146,2.0258,1.968,2.0146,1687226,18053517,-0.0056,-0.277,10.7001,0.2812,6480000000,N/A,39042000000,600000000,0,3615000000,36.7669,5.5248,9.3139,-41.6788
+600000.SH,浦发银行,2002-10-15,2.0146,2.0146,2.0277,1.968,1.9792,1887584,20174260,-0.0354,-1.7593,10.6879,0.3146,6366000000,N/A,38355150000,600000000,0,3615000000,36.1201,5.4276,9.15,-40.9456
+600000.SH,浦发银行,2002-10-16,1.9792,1.9773,2.0444,1.9773,2.0389,2195555,23858923,0.0597,3.016,10.8669,0.3659,6558000000,N/A,39511950000,600000000,0,3615000000,37.2095,5.5913,9.426,-42.1805
+600000.SH,浦发银行,2002-10-17,2.0389,2.0426,2.0482,1.9773,1.9885,1859287,19944028,-0.0504,-2.4703,10.7267,0.3099,6396000000,N/A,38535900000,600000000,0,3615000000,36.2903,5.4532,9.1931,-41.1385
+600000.SH,浦发银行,2002-10-18,1.9885,1.9885,2.0351,1.9773,2.0221,1259724,13578039,0.0336,1.6886,10.7786,0.21,6504000000,N/A,39186600000,600000000,0,3615000000,36.9031,5.5453,9.3484,-41.8332
+600000.SH,浦发银行,2002-10-21,2.0221,2.0221,2.0519,1.9978,2.0351,1014910,11006206,0.0131,0.6458,10.8445,0.1692,6546000000,N/A,39439650000,600000000,0,3615000000,37.1414,5.5811,9.4087,-42.1033
+600000.SH,浦发银行,2002-10-22,2.0351,2.0426,2.0892,2.037,2.0743,2626406,29155521,0.0392,1.9248,11.1009,0.4377,6672000000,N/A,40198800000,600000000,0,3615000000,37.8563,5.6885,9.5898,-42.9137
+600000.SH,浦发银行,2002-10-23,2.0743,2.0799,2.1004,2.0482,2.0556,2257136,24892171,-0.0187,-0.8993,11.0282,0.3762,6612000000,N/A,39837300000,600000000,0,3615000000,37.5159,5.6374,9.5036,-42.5278
+600000.SH,浦发银行,2002-10-24,2.0556,2.0706,2.0724,2.0221,2.0258,1416799,15469040,-0.0298,-1.4519,10.9183,0.2361,6516000000,N/A,39258900000,600000000,0,3615000000,36.9712,5.5555,9.3656,-41.9104
+600000.SH,浦发银行,2002-10-25,2.0258,2.0258,2.0444,2.0109,2.0127,1089334,11844647,-0.0131,-0.6446,10.8733,0.1816,6474000000,N/A,39005850000,600000000,0,3615000000,36.7329,5.5197,9.3052,-41.6402
+600000.SH,浦发银行,2002-10-28,2.0127,2.0165,2.0165,1.9549,1.981,1949334,20693574,-0.0317,-1.5755,10.6157,0.3249,6372000000,N/A,38391300000,600000000,0,3615000000,36.1542,5.4327,9.1586,-40.9842
+600000.SH,浦发银行,2002-10-29,1.981,1.9792,2.0053,1.9586,2.0053,1115961,11850685,0.0242,1.2241,10.6193,0.186,6450000000,N/A,38861250000,600000000,0,3615000000,36.5967,5.4992,9.2708,-41.4859
+600000.SH,浦发银行,2002-10-30,2.0053,1.8654,2.0165,1.8654,1.9959,534602,5718355,-0.0093,-0.4651,10.6965,0.0891,6420000000,N/A,38680500000,600000000,0,3615000000,36.4265,5.4737,9.2276,-41.2929
+600000.SH,浦发银行,2002-10-31,1.9959,1.9959,2.0333,1.9959,1.9978,1295967,14008780,0.0019,0.0935,10.8095,0.216,6426000000,N/A,38716650000,600000000,0,3615000000,36.4605,5.4788,9.2363,-41.3315
+600000.SH,浦发银行,2002-11-1,1.9978,1.9959,2.0127,1.9829,2.0015,604067,6463728,0.0037,0.1867,10.7003,0.1007,6438000000,N/A,38788950000,600000000,0,3615000000,36.5286,5.489,9.2535,-41.4087
+600000.SH,浦发银行,2002-11-4,2.0015,2.0314,2.0575,2.0146,2.0556,1963706,21484102,0.0541,2.7027,10.9406,0.3273,6612000000,N/A,39837300000,600000000,0,3615000000,37.5159,5.6374,9.5036,-42.5278
+600000.SH,浦发银行,2002-11-5,2.0556,2.0706,2.1228,2.0556,2.0911,4341196,48649285,0.0354,1.7241,11.2064,0.7235,6726000000,N/A,40524150000,600000000,0,3615000000,38.1627,5.7345,9.6675,-43.2611
+600000.SH,浦发银行,2002-11-6,2.0911,2.0985,2.1079,2.0724,2.0874,1839992,20600053,-0.0037,-0.1784,11.1957,0.3067,6714000000,N/A,40451850000,600000000,0,3615000000,38.0946,5.7243,9.6502,-43.1839
+600000.SH,浦发银行,2002-11-7,2.0874,2.0892,2.1172,2.0855,2.1079,2665225,30052931,0.0205,0.983,11.2759,0.4442,6780000000,N/A,40849500000,600000000,0,3615000000,38.4691,5.7806,9.7451,-43.6084
+600000.SH,浦发银行,2002-11-8,2.1079,2.1452,2.1638,2.0463,2.0519,5477896,61638622,-0.056,-2.6549,11.2522,0.913,6600000000,N/A,39765000000,600000000,0,3615000000,37.4478,5.6271,9.4863,-42.4506
+600000.SH,浦发银行,2002-11-11,2.0519,2.0519,2.0706,1.9773,1.9997,4601282,49492013,-0.0522,-2.5455,10.7561,0.7669,6432000000,N/A,38752800000,600000000,0,3615000000,36.4946,5.4839,9.2449,-41.3701
+600000.SH,浦发银行,2002-11-12,1.9997,2.0053,2.0538,1.9941,2.0314,6271528,68304163,0.0317,1.5858,10.8912,1.0453,6534000000,N/A,39367350000,600000000,0,3615000000,37.0733,5.5709,9.3915,-42.0261
+600000.SH,浦发银行,2002-11-13,2.0314,2.0146,2.0314,1.9959,2.0295,2128829,22955777,-0.0019,-0.0918,10.7833,0.3548,6528000000,N/A,39331200000,600000000,0,3615000000,37.0393,5.5657,9.3829,-41.9875
+600000.SH,浦发银行,2002-11-14,2.0295,2.0295,2.0314,1.9885,1.9922,1417220,15275829,-0.0373,-1.8382,10.7787,0.2362,6408000000,N/A,38608200000,600000000,0,3615000000,36.3584,5.4634,9.2104,-41.2157
+600000.SH,浦发银行,2002-11-15,1.9922,1.9866,2.0314,1.9792,2.009,1735623,18679774,0.0168,0.8427,10.7626,0.2893,6462000000,N/A,38933550000,600000000,0,3615000000,36.6648,5.5095,9.288,-41.563
+600000.SH,浦发银行,2002-11-18,2.009,2.009,2.0426,1.9885,1.9997,2068829,22311189,-0.0093,-0.4643,10.7845,0.3448,6432000000,N/A,38752800000,600000000,0,3615000000,36.4946,5.4839,9.2449,-41.3701
+600000.SH,浦发银行,2002-11-19,1.9997,1.9959,2.0109,1.9829,2.0053,1551906,16587406,0.0056,0.2799,10.6884,0.2587,6450000000,N/A,38861250000,600000000,0,3615000000,36.5967,5.4992,9.2708,-41.4859
+600000.SH,浦发银行,2002-11-20,2.0053,2.0015,2.0071,1.9419,1.9493,2371358,24964012,-0.056,-2.7907,10.5273,0.3952,6270000000,N/A,37776750000,600000000,0,3615000000,35.5754,5.3458,9.012,-40.3281
+600000.SH,浦发银行,2002-11-21,1.9493,1.9437,1.9456,1.8952,1.8971,2490430,25612956,-0.0522,-2.6794,10.2846,0.4151,6102000000,N/A,36764550000,600000000,0,3615000000,34.6222,5.2025,8.7706,-39.2475
+600000.SH,浦发银行,2002-11-22,1.8971,1.8971,1.94,1.8691,1.912,2089198,21344592,0.0149,0.7866,10.2166,0.3482,6150000000,N/A,37053750000,600000000,0,3615000000,34.8945,5.2435,8.8396,-39.5563
+600000.SH,浦发银行,2002-11-25,1.912,1.9027,1.9586,1.8859,1.9139,865298,8847404,0.0019,0.0976,10.2247,0.1442,6156000000,N/A,37089900000,600000000,0,3615000000,34.9286,5.2486,8.8482,-39.5949
+600000.SH,浦发银行,2002-11-26,1.9139,1.9213,1.9344,1.8747,1.8766,1129990,11495239,-0.0373,-1.9493,10.1729,0.1883,6036000000,N/A,36366900000,600000000,0,3615000000,34.2477,5.1463,8.6757,-38.823
+600000.SH,浦发银行,2002-11-27,1.8766,1.8635,1.8878,1.843,1.8747,2318872,23124626,-0.0019,-0.0994,9.9724,0.3865,6030000000,N/A,36330750000,600000000,0,3615000000,34.2137,5.1411,8.6671,-38.7844
+600000.SH,浦发银行,2002-11-28,1.8747,1.8803,1.9213,1.8654,1.9195,1380189,13971725,0.0448,2.3881,10.1231,0.23,6174000000,N/A,37198350000,600000000,0,3615000000,35.0307,5.2639,8.874,-39.7106
+600000.SH,浦发银行,2002-11-29,1.9195,1.9307,1.968,1.9045,1.9344,3043763,31714627,0.0149,0.7775,10.4195,0.5073,6222000000,N/A,37487550000,600000000,0,3615000000,35.3031,5.3048,8.943,-40.0194
+600000.SH,浦发银行,2002-12-2,1.9344,1.9307,1.9307,1.8784,1.884,1492170,15211698,-0.0504,-2.6037,10.1943,0.2487,6060000000,N/A,36511500000,600000000,0,3615000000,34.3839,5.1667,8.7102,-38.9774
+600000.SH,浦发银行,2002-12-3,1.884,1.884,1.9064,1.8654,1.8989,743574,7548270,0.0149,0.7921,10.1513,0.1239,6108000000,N/A,36800700000,600000000,0,3615000000,34.6562,5.2076,8.7792,-39.2861
+600000.SH,浦发银行,2002-12-4,1.8989,1.912,1.9363,1.8989,1.9027,1226514,12603696,0.0037,0.1965,10.276,0.2044,6120000000,N/A,36873000000,600000000,0,3615000000,34.7243,5.2179,8.7964,-39.3633
+600000.SH,浦发银行,2002-12-5,1.9027,1.9083,1.912,1.8691,1.884,1617489,16308734,-0.0187,-0.9804,10.0827,0.2696,6060000000,N/A,36511500000,600000000,0,3615000000,34.3839,5.1667,8.7102,-38.9774
+600000.SH,浦发银行,2002-12-6,1.884,1.884,1.9027,1.8691,1.8859,572710,5786663,0.0019,0.099,10.104,0.0955,6066000000,N/A,36547650000,600000000,0,3615000000,34.4179,5.1718,8.7188,-39.016
+600000.SH,浦发银行,2002-12-9,1.8859,1.884,1.8896,1.8654,1.8784,809550,8134135,-0.0075,-0.3956,10.0477,0.1349,6042000000,N/A,36403050000,600000000,0,3615000000,34.2818,5.1514,8.6843,-38.8616
+600000.SH,浦发银行,2002-12-10,1.8784,1.8784,1.8896,1.8635,1.8635,1286706,12914650,-0.0149,-0.7944,10.037,0.2145,5994000000,N/A,36113850000,600000000,0,3615000000,34.0094,5.1105,8.6153,-38.5529
+600000.SH,浦发银行,2002-12-11,1.8635,1.8598,1.8654,1.8467,1.856,846635,8415787,-0.0075,-0.4004,9.9403,0.1411,5970000000,N/A,35969250000,600000000,0,3615000000,33.8732,5.09,8.5808,-38.3985
+600000.SH,浦发银行,2002-12-12,1.856,1.8654,1.9008,1.843,1.8467,2397979,24034591,-0.0093,-0.5025,10.0229,0.3997,5940000000,N/A,35788500000,600000000,0,3615000000,33.703,5.0644,8.5377,-38.2056
+600000.SH,浦发银行,2002-12-13,1.8467,1.8374,1.8672,1.8206,1.8523,1180957,11676789,0.0056,0.303,9.8876,0.1968,5958000000,N/A,35896950000,600000000,0,3615000000,33.8052,5.0798,8.5636,-38.3214
+600000.SH,浦发银行,2002-12-16,1.8523,1.8654,1.8654,1.8467,1.8635,1376316,13716901,0.0112,0.6042,9.9664,0.2294,5994000000,N/A,36113850000,600000000,0,3615000000,34.0094,5.1105,8.6153,-38.5529
+600000.SH,浦发银行,2002-12-17,1.8635,1.8635,1.8784,1.8523,1.8654,1694605,16928617,0.0019,0.1001,9.9897,0.2824,6000000000,N/A,36150000000,600000000,0,3615000000,34.0435,5.1156,8.624,-38.5915
+600000.SH,浦发银行,2002-12-18,1.8654,1.8691,1.8822,1.8635,1.8654,1208250,12125308,0,0,10.0354,0.2014,6000000000,N/A,36150000000,600000000,0,3615000000,34.0435,5.1156,8.624,-38.5915
+600000.SH,浦发银行,2002-12-19,1.8654,1.8654,1.8654,1.8467,1.8598,601238,5985756,-0.0056,-0.3,9.9557,0.1002,5982000000,N/A,36041550000,600000000,0,3615000000,33.9413,5.1002,8.5981,-38.4757
+600000.SH,浦发银行,2002-12-20,1.8598,1.8654,1.8822,1.8505,1.8766,1232421,12320074,0.0168,0.9027,9.9966,0.2054,6036000000,N/A,36366900000,600000000,0,3615000000,34.2477,5.1463,8.6757,-38.823
+600000.SH,浦发银行,2002-12-23,1.8766,1.8747,1.8989,1.8747,1.8784,1315959,13311931,0.0019,0.0994,10.1158,0.2193,6042000000,N/A,36403050000,600000000,0,3615000000,34.2818,5.1514,8.6843,-38.8616
+600000.SH,浦发银行,2002-12-24,1.8784,1.8766,1.8784,1.8542,1.8598,1531440,15282560,-0.0187,-0.993,9.9792,0.2552,5982000000,N/A,36041550000,600000000,0,3615000000,33.9413,5.1002,8.5981,-38.4757
+600000.SH,浦发银行,2002-12-25,1.8598,1.8616,1.8654,1.8467,1.8523,1545164,15349888,-0.0075,-0.4012,9.9341,0.2575,5958000000,N/A,35896950000,600000000,0,3615000000,33.8052,5.0798,8.5636,-38.3214
+600000.SH,浦发银行,2002-12-26,1.8523,1.8449,1.8467,1.7908,1.7945,2219125,21659907,-0.0578,-3.1219,9.7606,0.3699,5772000000,N/A,34776300000,600000000,0,3615000000,32.7498,4.9212,8.2962,-37.125
+600000.SH,浦发银行,2002-12-27,1.7945,1.7908,1.7945,1.746,1.7628,1821746,17245671,-0.0317,-1.7672,9.4666,0.3036,5670000000,N/A,34161750000,600000000,0,3615000000,32.1711,4.8342,8.1496,-36.469
+600000.SH,浦发银行,2002-12-30,1.7628,1.6788,1.884,1.6527,1.8038,8053978,73598787,0.041,2.328,9.1382,1.3423,5802000000,N/A,34957050000,600000000,0,3615000000,32.92,4.9468,8.3394,-37.318
+600000.SH,浦发银行,2002-12-31,1.8038,1.8654,1.8672,1.7236,1.8393,14351902,138977360,0.0354,1.9648,9.6835,2.392,5916000000,N/A,35643900000,600000000,0,3615000000,33.5669,5.0439,8.5032,-38.0512
+600000.SH,浦发银行,2003-1-2,1.8393,1.7684,1.7684,1.6751,1.7255,6175312,56492999,-0.1138,-6.1866,9.1482,1.0292,5550000000,N/A,33438750000,600000000,0,3615000000,26.0161,4.2006,5.4645,2.3356
+600000.SH,浦发银行,2003-1-3,1.7255,1.7255,1.7255,1.7255,1.7255,N/A,N/A,0,0,N/A,N/A,5550000000,N/A,33438750000,600000000,0,3615000000,26.0161,4.2006,5.4645,2.3356
+600000.SH,浦发银行,2003-1-6,1.7255,1.7255,1.7255,1.7255,1.7255,N/A,N/A,0,0,N/A,N/A,5550000000,N/A,33438750000,600000000,0,3615000000,26.0161,4.2006,5.4645,2.3356
+600000.SH,浦发银行,2003-1-7,1.7255,1.7255,1.7255,1.7255,1.7255,N/A,N/A,0,0,N/A,N/A,5550000000,N/A,33438750000,600000000,0,3615000000,26.0161,4.2006,5.4645,2.3356
+600000.SH,浦发银行,2003-1-8,1.7255,1.7255,1.7255,1.7255,1.7255,N/A,N/A,0,0,N/A,N/A,5550000000,N/A,33438750000,600000000,0,3615000000,26.0161,4.2006,5.4645,2.3356
+600000.SH,浦发银行,2003-1-9,1.7255,1.7255,1.7721,1.6807,1.7385,16252118,151195870,0.0131,0.7568,9.3031,2.7087,5592000000,N/A,33691800000,600000000,0,3615000000,26.213,4.2324,5.5059,2.3533
+600000.SH,浦发银行,2003-1-10,1.7385,1.7535,1.8635,1.7423,1.7964,20616171,199555074,0.0578,3.3262,9.6795,3.436,5778000000,N/A,34812450000,600000000,0,3615000000,27.0849,4.3732,5.689,2.4316
+600000.SH,浦发银行,2003-1-13,1.7964,1.7908,1.802,1.718,1.7385,9862046,92726848,-0.0578,-3.2191,9.4024,1.6437,5592000000,N/A,33691800000,600000000,0,3615000000,26.213,4.2324,5.5059,2.3533
+600000.SH,浦发银行,2003-1-14,1.7385,1.7348,1.912,1.7311,1.912,35624785,357536607,0.1735,9.9785,10.0362,5.9375,6150000000,N/A,37053750000,600000000,0,3615000000,28.8287,4.6547,6.0553,2.5881
+600000.SH,浦发银行,2003-1-15,1.912,1.912,1.9213,1.8281,1.8747,18500975,185463257,-0.0373,-1.9512,10.0245,3.0835,6030000000,N/A,36330750000,600000000,0,3615000000,28.2662,4.5639,5.9371,2.5376
+600000.SH,浦发银行,2003-1-16,1.8747,1.8579,1.8784,1.8299,1.8654,15488144,154355849,-0.0093,-0.4975,9.9661,2.5814,6000000000,N/A,36150000000,600000000,0,3615000000,28.1255,4.5412,5.9076,2.525
+600000.SH,浦发银行,2003-1-17,1.8654,1.8654,1.9363,1.8635,1.9008,33774314,344912904,0.0354,1.9,10.2123,5.6291,6114000000,N/A,36836850000,600000000,0,3615000000,28.6599,4.6275,6.0198,2.573
+600000.SH,浦发银行,2003-1-20,1.9008,1.7721,1.8803,1.7684,1.8542,116581066,1133235581,-0.0466,-2.4534,9.7206,12.9535,8946000000,N/A,38915100000,900000000,0,3915000000,30.2768,4.8885,6.3595,2.7181
+600000.SH,浦发银行,2003-1-21,1.8542,1.8486,1.8859,1.8001,1.8057,40029833,395495503,-0.0485,-2.6157,9.88,4.4478,8712000000,N/A,37897200000,900000000,0,3915000000,29.4849,4.7607,6.1931,2.647
+600000.SH,浦发银行,2003-1-22,1.8057,1.8038,1.843,1.7684,1.802,22383406,216056587,-0.0037,-0.2066,9.6525,2.487,8694000000,N/A,37818900000,900000000,0,3915000000,29.424,4.7508,6.1803,2.6416
+600000.SH,浦发银行,2003-1-23,1.802,1.8001,1.8243,1.7833,1.7908,9221879,88924747,-0.0112,-0.6211,9.6428,1.0247,8640000000,N/A,37584000000,900000000,0,3915000000,29.2412,4.7213,6.1419,2.6252
+600000.SH,浦发银行,2003-1-24,1.7908,1.7889,1.8467,1.7833,1.843,19975811,195213178,0.0522,2.9167,9.7725,2.2195,8892000000,N/A,38680200000,900000000,0,3915000000,30.0941,4.859,6.3211,2.7017
+600000.SH,浦发银行,2003-1-27,1.843,1.8505,1.8971,1.8374,1.8784,33974484,341870097,0.0354,1.9231,10.0626,3.7749,9063000000,N/A,39424050000,900000000,0,3915000000,30.6728,4.9525,6.4426,2.7537
+600000.SH,浦发银行,2003-1-28,1.8784,1.871,1.9101,1.8654,1.8971,16721870,169808283,0.0187,0.993,10.1549,1.858,9153000000,N/A,39815550000,900000000,0,3915000000,30.9774,5.0017,6.5066,2.781
+600000.SH,浦发银行,2003-1-29,1.8971,1.8989,1.968,1.8971,1.9232,34367124,356845519,0.0261,1.3766,10.3833,3.8186,9279000000,N/A,40363650000,900000000,0,3915000000,31.4039,5.0705,6.5962,2.8193
+600000.SH,浦发银行,2003-2-10,1.9232,1.9213,1.9213,1.8747,1.8822,13594932,137757904,-0.041,-2.1339,10.133,1.5105,9081000000,N/A,39502350000,900000000,0,3915000000,30.7337,4.9623,6.4554,2.7592
+600000.SH,浦发银行,2003-2-11,1.8822,1.8747,1.9101,1.8728,1.9027,7363902,74658294,0.0205,1.0902,10.1384,0.8182,9180000000,N/A,39933000000,900000000,0,3915000000,31.0688,5.0164,6.5258,2.7892
+600000.SH,浦发银行,2003-2-12,1.9027,1.9027,1.9251,1.8859,1.9232,9994323,102326634,0.0205,1.0784,10.2385,1.1105,9279000000,N/A,40363650000,900000000,0,3915000000,31.4039,5.0705,6.5962,2.8193
+600000.SH,浦发银行,2003-2-13,1.9232,1.9232,1.9437,1.8822,1.8896,14343147,146725623,-0.0336,-1.7459,10.2297,1.5937,9117000000,N/A,39658950000,900000000,0,3915000000,30.8556,4.982,6.481,2.7701
+600000.SH,浦发银行,2003-2-14,1.8896,1.8878,1.9195,1.8822,1.8934,8957230,91107935,0.0037,0.1974,10.1714,0.9952,9135000000,N/A,39737250000,900000000,0,3915000000,30.9165,4.9918,6.4938,2.7756
+600000.SH,浦发银行,2003-2-17,1.8934,1.8934,1.9027,1.856,1.8635,10980561,110205051,-0.0298,-1.5764,10.0364,1.2201,8991000000,N/A,39110850000,900000000,0,3915000000,30.4291,4.9131,6.3915,2.7318
+600000.SH,浦发银行,2003-2-18,1.8635,1.8635,1.8784,1.8355,1.856,12975956,128632751,-0.0075,-0.4004,9.9132,1.4418,8955000000,N/A,38954250000,900000000,0,3915000000,30.3073,4.8935,6.3659,2.7209
+600000.SH,浦发银行,2003-2-19,1.856,1.8616,1.8747,1.8374,1.8728,7187176,71654199,0.0168,0.9045,9.9697,0.7986,9036000000,N/A,39306600000,900000000,0,3915000000,30.5814,4.9377,6.4234,2.7455
+600000.SH,浦发银行,2003-2-20,1.8728,1.8747,1.8766,1.8449,1.856,7126387,71001861,-0.0168,-0.8964,9.9632,0.7918,8955000000,N/A,38954250000,900000000,0,3915000000,30.3073,4.8935,6.3659,2.7209
+600000.SH,浦发银行,2003-2-21,1.856,1.856,1.856,1.7926,1.7964,12541191,122433601,-0.0597,-3.2161,9.7625,1.3935,8667000000,N/A,37701450000,900000000,0,3915000000,29.3326,4.7361,6.1611,2.6334
+600000.SH,浦发银行,2003-2-24,1.7964,1.7889,1.815,1.787,1.7982,6229956,59989625,0.0019,0.1038,9.6292,0.6922,8676000000,N/A,37740600000,900000000,0,3915000000,29.3631,4.741,6.1675,2.6361
+600000.SH,浦发银行,2003-2-25,1.7982,1.7777,1.8393,1.7721,1.8225,7620862,74292087,0.0242,1.3485,9.7485,0.8468,8793000000,N/A,38249550000,900000000,0,3915000000,29.759,4.8049,6.2507,2.6716
+600000.SH,浦发银行,2003-2-26,1.8225,1.8243,1.8523,1.8225,1.8281,6114314,60191829,0.0056,0.3071,9.8444,0.6794,8820000000,N/A,38367000000,900000000,0,3915000000,29.8504,4.8197,6.2699,2.6799
+600000.SH,浦发银行,2003-2-27,1.8281,1.8374,1.8728,1.8318,1.8654,11331997,112757936,0.0373,2.0408,9.9504,1.2591,9000000000,N/A,39150000000,900000000,0,3915000000,30.4596,4.918,6.3979,2.7345
+600000.SH,浦发银行,2003-2-28,1.8654,1.8635,1.8691,1.8262,1.8318,8520455,84194611,-0.0336,-1.8,9.8815,0.9467,8838000000,N/A,38445300000,900000000,0,3915000000,29.9113,4.8295,6.2827,2.6853
+600000.SH,浦发银行,2003-3-3,1.8318,1.8374,1.8598,1.8243,1.8486,3291616,32482658,0.0168,0.9165,9.8683,0.3657,8919000000,N/A,38797650000,900000000,0,3915000000,30.1855,4.8738,6.3403,2.7099
+600000.SH,浦发银行,2003-3-4,1.8486,1.8523,1.8952,1.8523,1.884,14597064,146875952,0.0354,1.9173,10.062,1.6219,9090000000,N/A,39541500000,900000000,0,3915000000,30.7642,4.9672,6.4618,2.7619
+600000.SH,浦发银行,2003-3-5,1.884,1.8822,1.884,1.8505,1.8654,5689559,56832636,-0.0187,-0.9901,9.9889,0.6322,9000000000,N/A,39150000000,900000000,0,3915000000,30.4596,4.918,6.3979,2.7345
+600000.SH,浦发银行,2003-3-6,1.8654,1.8654,1.871,1.8337,1.8374,6582164,65264487,-0.028,-1.5,9.9154,0.7314,8865000000,N/A,38562750000,900000000,0,3915000000,30.0027,4.8443,6.3019,2.6935
+600000.SH,浦发银行,2003-3-7,1.8374,1.8318,1.8486,1.8281,1.8374,4735706,46682181,0,0,9.8575,0.5262,8865000000,N/A,38562750000,900000000,0,3915000000,30.0027,4.8443,6.3019,2.6935
+600000.SH,浦发银行,2003-3-10,1.8374,1.8374,1.8467,1.8094,1.8113,6386023,62401639,-0.0261,-1.4213,9.7716,0.7096,8739000000,N/A,38014650000,900000000,0,3915000000,29.5763,4.7754,6.2123,2.6552
+600000.SH,浦发银行,2003-3-11,1.8113,1.8094,1.8187,1.8001,1.8113,6575833,63759939,0,0,9.6961,0.7306,8739000000,N/A,38014650000,900000000,0,3915000000,29.5763,4.7754,6.2123,2.6552
+600000.SH,浦发银行,2003-3-12,1.8113,1.8094,1.8262,1.8001,1.8262,3577658,34725875,0.0149,0.8239,9.7063,0.3975,8811000000,N/A,38327850000,900000000,0,3915000000,29.82,4.8148,6.2635,2.6771
+600000.SH,浦发银行,2003-3-13,1.8262,1.8243,1.8374,1.8113,1.815,4761882,46425242,-0.0112,-0.6129,9.7493,0.5291,8757000000,N/A,38092950000,900000000,0,3915000000,29.6372,4.7853,6.2251,2.6607
+600000.SH,浦发银行,2003-3-14,1.815,1.8187,1.8374,1.8075,1.8243,2841542,27704235,0.0093,0.5139,9.7497,0.3157,8802000000,N/A,38288700000,900000000,0,3915000000,29.7895,4.8099,6.2571,2.6744
+600000.SH,浦发银行,2003-3-17,1.8243,1.8225,1.8281,1.8075,1.8243,4587254,44595954,0,0,9.7217,0.5097,8802000000,N/A,38288700000,900000000,0,3915000000,29.7895,4.8099,6.2571,2.6744
+600000.SH,浦发银行,2003-3-18,1.8243,1.8318,1.8803,1.8299,1.8505,14080684,140550448,0.0261,1.4315,9.9818,1.5645,8928000000,N/A,38836800000,900000000,0,3915000000,30.2159,4.8787,6.3467,2.7127
+600000.SH,浦发银行,2003-3-19,1.8505,1.8467,1.9363,1.8467,1.9101,36964877,376794580,0.0597,3.2258,10.1933,4.1072,9216000000,N/A,40089600000,900000000,0,3915000000,31.1906,5.0361,6.5514,2.8002
+600000.SH,浦发银行,2003-3-20,1.9101,1.9045,1.9344,1.8934,1.9101,24013578,246616678,0,0,10.2699,2.6682,9216000000,N/A,40089600000,900000000,0,3915000000,31.1906,5.0361,6.5514,2.8002
+600000.SH,浦发银行,2003-3-21,1.9101,1.9101,1.9624,1.9101,1.9474,26601317,276727873,0.0373,1.9531,10.4028,2.9557,9396000000,N/A,40872600000,900000000,0,3915000000,31.7998,5.1344,6.6794,2.8549
+600000.SH,浦发银行,2003-3-24,1.9474,1.9493,1.9717,1.9307,1.953,17338556,181585714,0.0056,0.2874,10.4729,1.9265,9423000000,N/A,40990050000,900000000,0,3915000000,31.8912,5.1492,6.6986,2.8631
+600000.SH,浦发银行,2003-3-25,1.953,1.953,1.9549,1.9157,1.9269,14298488,147661360,-0.0261,-1.3372,10.3271,1.5887,9297000000,N/A,40441950000,900000000,0,3915000000,31.4648,5.0803,6.609,2.8248
+600000.SH,浦发银行,2003-3-26,1.9269,1.9213,1.9792,1.9157,1.9549,24322382,254876184,0.028,1.4521,10.4791,2.7025,9432000000,N/A,41029200000,900000000,0,3915000000,31.9217,5.1541,6.705,2.8658
+600000.SH,浦发银行,2003-3-27,1.9549,1.9549,2.0631,1.9307,2.037,34172348,367321300,0.0821,4.1985,10.7491,3.7969,9828000000,N/A,42751800000,900000000,0,3915000000,33.2619,5.3705,6.9865,2.9861
+600000.SH,浦发银行,2003-3-28,2.037,2.0351,2.0743,2.0183,2.0407,34222897,375073151,0.0037,0.1832,10.9597,3.8025,9846000000,N/A,42830100000,900000000,0,3915000000,33.3228,5.3803,6.9993,2.9916
+600000.SH,浦发银行,2003-3-31,2.0407,2.0407,2.0911,2.0333,2.0799,19916482,221418573,0.0392,1.9196,11.1174,2.2129,10035000000,N/A,43652250000,900000000,0,3915000000,33.9625,5.4836,7.1336,3.049
+600000.SH,浦发银行,2003-4-1,2.0799,2.0799,2.1228,2.0556,2.0818,26178788,293529294,0.0019,0.0897,11.2125,2.9088,10044000000,N/A,43691400000,900000000,0,3915000000,33.9929,5.4885,7.14,3.0517
+600000.SH,浦发银行,2003-4-2,2.0818,2.0818,2.0967,2.0706,2.0874,12150936,135763081,0.0056,0.2688,11.1731,1.3501,10071000000,N/A,43808850000,900000000,0,3915000000,34.0843,5.5033,7.1592,3.06
+600000.SH,浦发银行,2003-4-3,2.0874,2.0874,2.0874,2.0351,2.0407,14263189,156867953,-0.0466,-2.2341,10.9981,1.5848,9846000000,N/A,42830100000,900000000,0,3915000000,33.3228,5.3803,6.9993,2.9916
+600000.SH,浦发银行,2003-4-4,2.0407,2.0333,2.1135,2.0277,2.1023,17286134,192896374,0.0616,3.0165,11.159,1.9207,10143000000,N/A,44122050000,900000000,0,3915000000,34.328,5.5426,7.2104,3.0818
+600000.SH,浦发银行,2003-4-7,2.1023,2.1023,2.1732,2.1023,2.1172,27955634,320779808,0.0149,0.7098,11.4746,3.1062,10215000000,N/A,44435250000,900000000,0,3915000000,34.5717,5.582,7.2616,3.1037
+600000.SH,浦发银行,2003-4-8,2.1172,2.1116,2.1545,2.0911,2.1209,13103448,149168229,0.0037,0.1762,11.3839,1.4559,10233000000,N/A,44513550000,900000000,0,3915000000,34.6326,5.5918,7.2744,3.1092
+600000.SH,浦发银行,2003-4-9,2.1209,2.1209,2.2291,2.0985,2.1825,29247662,338301232,0.0616,2.9024,11.5668,3.2497,10530000000,N/A,45805500000,900000000,0,3915000000,35.6377,5.7541,7.4855,3.1994
+600000.SH,浦发银行,2003-4-10,2.1825,2.2161,2.2571,2.1582,2.1937,31914726,378480874,0.0112,0.5128,11.8591,3.5461,10584000000,N/A,46040400000,900000000,0,3915000000,35.8205,5.7836,7.5239,3.2158
+600000.SH,浦发银行,2003-4-11,2.1937,2.2011,2.2496,2.1806,2.2161,22867127,271678299,0.0224,1.0204,11.8807,2.5408,10692000000,N/A,46510200000,900000000,0,3915000000,36.186,5.8426,7.6007,3.2486
+600000.SH,浦发银行,2003-4-14,2.2161,2.2254,2.3317,2.1937,2.3112,40222809,488134027,0.0951,4.2929,12.1358,4.4692,11151000000,N/A,48506850000,900000000,0,3915000000,37.7395,6.0935,7.9269,3.3881
+600000.SH,浦发银行,2003-4-15,2.3112,2.3112,2.369,2.2739,2.3243,23582450,292303561,0.0131,0.565,12.395,2.6203,11214000000,N/A,48780900000,900000000,0,3915000000,37.9527,6.1279,7.9717,3.4072
+600000.SH,浦发银行,2003-4-16,2.3243,2.3243,2.5425,2.3243,2.4101,62459966,817409076,0.0858,3.6918,13.0869,6.94,11628000000,N/A,50581800000,900000000,0,3915000000,39.3538,6.3541,8.266,3.533
+600000.SH,浦发银行,2003-4-17,2.4101,2.4119,2.4623,2.341,2.3765,31091088,400973612,-0.0336,-1.3932,12.8967,3.4546,11466000000,N/A,49877100000,900000000,0,3915000000,38.8055,6.2656,8.1509,3.4838
+600000.SH,浦发银行,2003-4-18,2.3765,2.3877,2.425,2.2608,2.2851,23871491,294765033,-0.0914,-3.8462,12.348,2.6524,11025000000,N/A,47958750000,900000000,0,3915000000,37.313,6.0246,7.8374,3.3498
+600000.SH,浦发银行,2003-4-21,2.2851,2.3112,2.3112,2.2086,2.2571,33960161,408135691,-0.028,-1.2245,12.0181,3.7734,10890000000,N/A,47371500000,900000000,0,3915000000,36.8561,5.9508,7.7414,3.3088
+600000.SH,浦发银行,2003-4-22,2.2571,2.2571,2.2944,2.2347,2.2646,11885380,143904683,0.0075,0.3306,12.1077,1.3206,10926000000,N/A,47528100000,900000000,0,3915000000,36.978,5.9705,7.767,3.3197
+600000.SH,浦发银行,2003-4-23,2.2646,2.2664,2.2702,2.2217,2.2291,16839043,202494712,-0.0354,-1.5651,12.0253,1.871,10755000000,N/A,46784250000,900000000,0,3915000000,36.3992,5.8771,7.6454,3.2678
+600000.SH,浦发银行,2003-4-24,2.2291,2.2161,2.2235,2.0855,2.1209,30934775,355364498,-0.1082,-4.8536,11.4875,3.4372,10233000000,N/A,44513550000,900000000,0,3915000000,34.6326,5.5918,7.2744,3.1092
+600000.SH,浦发银行,2003-4-25,2.1209,2.1209,2.1209,2.1209,2.1209,N/A,N/A,0,0,N/A,N/A,10233000000,N/A,44513550000,900000000,0,3915000000,34.6326,5.5918,7.2744,3.1092
+600000.SH,浦发银行,2003-4-28,2.1209,2.1452,2.3336,2.0985,2.3336,50778626,615538713,0.2127,10.0264,12.122,5.6421,11259000000,N/A,48976650000,900000000,0,3915000000,38.105,6.1525,8.0037,3.4209
+600000.SH,浦发银行,2003-4-29,2.3336,2.3336,2.3336,2.3336,2.3336,N/A,N/A,0,0,N/A,N/A,11259000000,N/A,48976650000,900000000,0,3915000000,38.105,6.1525,8.0037,3.4209
+600000.SH,浦发银行,2003-4-30,2.3336,2.425,2.4623,2.3466,2.4119,60584539,782734323,0.0783,3.3573,12.9197,6.7316,11637000000,N/A,50620950000,900000000,0,3915000000,39.3843,6.359,8.2724,3.5358
+600000.SH,浦发银行,2003-5-12,2.4119,2.4157,2.5966,2.3616,2.5574,45508771,608646385,0.1455,6.0325,13.3743,5.0565,12339000000,N/A,53674650000,900000000,0,3915000000,41.7601,6.7426,8.7715,3.7491
+600000.SH,浦发银行,2003-5-13,2.5574,2.5556,2.6041,2.4213,2.4231,56370527,757441273,-0.1343,-5.2516,13.4368,6.2634,11691000000,N/A,50855850000,900000000,0,3915000000,39.567,6.3885,8.3108,3.5522
+600000.SH,浦发银行,2003-5-14,2.4231,2.4026,2.5127,2.3877,2.4959,27955270,368594717,0.0727,3.0023,13.1852,3.1061,12042000000,N/A,52382700000,900000000,0,3915000000,40.755,6.5803,8.5603,3.6588
+600000.SH,浦发银行,2003-5-15,2.4959,2.4903,2.5593,2.4548,2.5108,27138837,365308199,0.0149,0.5979,13.4607,3.0154,12114000000,N/A,52695900000,900000000,0,3915000000,40.9986,6.6197,8.6115,3.6807
+600000.SH,浦发银行,2003-5-16,2.5108,2.5071,2.591,2.4772,2.5257,20389465,278106882,0.0149,0.5944,13.6397,2.2655,12186000000,N/A,53009100000,900000000,0,3915000000,41.2423,6.659,8.6627,3.7026
+600000.SH,浦发银行,2003-5-19,2.5257,2.5257,2.535,2.4492,2.4716,17961488,239048377,-0.0541,-2.1418,13.3089,1.9957,11925000000,N/A,51873750000,900000000,0,3915000000,40.359,6.5164,8.4772,3.6233
+600000.SH,浦发银行,2003-5-20,2.4716,2.4586,2.4679,2.4063,2.4082,16383516,213850728,-0.0634,-2.566,13.0528,1.8204,11619000000,N/A,50542650000,900000000,0,3915000000,39.3234,6.3492,8.2596,3.5303
+600000.SH,浦发银行,2003-5-21,2.4082,2.4101,2.4716,2.4101,2.4231,12182843,159212686,0.0149,0.6197,13.0686,1.3536,11691000000,N/A,50855850000,900000000,0,3915000000,39.567,6.3885,8.3108,3.5522
+600000.SH,浦发银行,2003-5-22,2.4231,2.4101,2.5462,2.4063,2.5444,26547685,356202101,0.1212,5.0038,13.4174,2.9497,12276000000,N/A,53400600000,900000000,0,3915000000,41.5469,6.7082,8.7267,3.7299
+600000.SH,浦发银行,2003-5-23,2.5444,2.5462,2.5854,2.5201,2.5425,30656079,421301020,-0.0019,-0.0733,13.7428,3.4062,12267000000,N/A,53361450000,900000000,0,3915000000,41.5164,6.7033,8.7203,3.7272
+600000.SH,浦发银行,2003-5-26,2.5425,2.5425,2.6041,2.5183,2.5742,24897680,342786675,0.0317,1.2472,13.7678,2.7664,12420000000,N/A,54027000000,900000000,0,3915000000,42.0343,6.7869,8.829,3.7737
+600000.SH,浦发银行,2003-5-27,2.5742,2.5891,2.6488,2.5723,2.591,27548434,385153296,0.0168,0.6522,13.981,3.0609,12501000000,N/A,54379350000,900000000,0,3915000000,42.3084,6.8312,8.8866,3.7983
+600000.SH,浦发银行,2003-5-28,2.591,2.5966,2.6264,2.4959,2.5108,21135222,290035683,-0.0802,-3.0958,13.7229,2.3484,12114000000,N/A,52695900000,900000000,0,3915000000,40.9986,6.6197,8.6115,3.6807
+600000.SH,浦发银行,2003-5-29,2.5108,2.4996,2.522,2.453,2.4977,18835574,251137171,-0.0131,-0.5201,13.3331,2.0928,12051000000,N/A,52421850000,900000000,0,3915000000,40.7854,6.5853,8.5667,3.6616
+600000.SH,浦发银行,2003-5-30,2.4977,2.4996,2.5369,2.4809,2.4996,14714249,197468516,0.0019,0.0747,13.4202,1.6349,12060000000,N/A,52461000000,900000000,0,3915000000,40.8159,6.5902,8.5731,3.6643
+600000.SH,浦发银行,2003-6-2,2.4996,2.5015,2.5164,2.4492,2.5089,8962685,118824962,0.0093,0.3731,13.2577,0.9959,12105000000,N/A,52656750000,900000000,0,3915000000,40.9682,6.6148,8.6051,3.678
+600000.SH,浦发银行,2003-6-3,2.5089,2.5145,2.5276,2.4436,2.4548,11268409,149854674,-0.0541,-2.1561,13.2987,1.252,11844000000,N/A,51521400000,900000000,0,3915000000,40.0848,6.4722,8.4196,3.5987
+600000.SH,浦发银行,2003-6-4,2.4548,2.4436,2.5052,2.4231,2.494,13189398,174078567,0.0392,1.5957,13.1984,1.4655,12033000000,N/A,52343550000,900000000,0,3915000000,40.7245,6.5754,8.5539,3.6561
+600000.SH,浦发银行,2003-6-5,2.494,2.4959,2.5276,2.4567,2.4604,8716086,116001781,-0.0336,-1.3463,13.3089,0.9685,11871000000,N/A,51638850000,900000000,0,3915000000,40.1762,6.4869,8.4388,3.6069
+600000.SH,浦发银行,2003-6-6,2.4604,2.453,2.4772,2.4175,2.4194,11487917,149943200,-0.041,-1.6679,13.0523,1.2764,11673000000,N/A,50777550000,900000000,0,3915000000,39.5061,6.3787,8.298,3.5467
+600000.SH,浦发银行,2003-6-9,2.4194,2.4157,2.425,2.3354,2.3522,11874312,151682974,-0.0672,-2.7756,12.774,1.3194,11349000000,N/A,49368150000,900000000,0,3915000000,38.4096,6.2017,8.0677,3.4483
+600000.SH,浦发银行,2003-6-10,2.3522,2.3504,2.397,2.3336,2.3504,11935770,151103351,-0.0019,-0.0793,12.6597,1.3262,11340000000,N/A,49329000000,900000000,0,3915000000,38.3791,6.1967,8.0613,3.4455
+600000.SH,浦发银行,2003-6-11,2.3504,2.3541,2.4119,2.3522,2.4101,10151698,129806790,0.0597,2.5397,12.7867,1.128,11628000000,N/A,50581800000,900000000,0,3915000000,39.3538,6.3541,8.266,3.533
+600000.SH,浦发银行,2003-6-12,2.4101,2.425,2.425,2.3616,2.3802,5616708,71825942,-0.0298,-1.2384,12.7879,0.6241,11484000000,N/A,49955400000,900000000,0,3915000000,38.8665,6.2754,8.1637,3.4893
+600000.SH,浦发银行,2003-6-13,2.3802,2.369,2.4194,2.3597,2.3858,10409956,133606381,0.0056,0.2351,12.8345,1.1567,11511000000,N/A,50072850000,900000000,0,3915000000,38.9578,6.2902,8.1829,3.4975
+600000.SH,浦发银行,2003-6-16,2.3858,2.3839,2.3858,2.3224,2.3336,7404841,92822138,-0.0522,-2.1892,12.5353,0.8228,11259000000,N/A,48976650000,900000000,0,3915000000,38.105,6.1525,8.0037,3.4209
+600000.SH,浦发银行,2003-6-17,2.3336,2.3336,2.3354,2.2814,2.2869,14430424,177655329,-0.0466,-1.9984,12.3112,1.6034,11034000000,N/A,47997900000,900000000,0,3915000000,37.3435,6.0295,7.8438,3.3525
+600000.SH,浦发银行,2003-6-18,2.2869,2.2869,2.3131,2.2758,2.2907,15106061,185848340,0.0037,0.1631,12.3029,1.6785,11052000000,N/A,48076200000,900000000,0,3915000000,37.4044,6.0394,7.8566,3.358
+600000.SH,浦发银行,2003-6-19,2.2907,2.2925,2.3224,2.2776,2.3168,13677133,168539601,0.0261,1.1401,12.3227,1.5197,11178000000,N/A,48624300000,900000000,0,3915000000,37.8308,6.1082,7.9461,3.3963
+600000.SH,浦发银行,2003-6-20,2.3168,2.3131,2.328,2.2478,2.2496,9476696,116307041,-0.0672,-2.8986,12.273,1.053,10854000000,N/A,47214900000,900000000,0,3915000000,36.7343,5.9312,7.7158,3.2979
+600000.SH,浦发银行,2003-6-23,2.2496,2.2496,2.2666,2.2195,2.2271,8765744,104179632,-0.0226,-1.0033,11.8849,0.974,10656000000,N/A,46353600000,900000000,0,3915000000,36.0642,5.823,7.5751,3.2377
+600000.SH,浦发银行,2003-6-24,2.2271,2.2139,2.244,2.1951,2.2158,8774040,103127246,-0.0113,-0.5068,11.7537,0.9749,10602000000,N/A,46118700000,900000000,0,3915000000,35.8814,5.7935,7.5367,3.2213
+600000.SH,浦发银行,2003-6-25,2.2158,2.2195,2.2271,2.1631,2.1763,7867993,91770170,-0.0395,-1.7827,11.6637,0.8742,10413000000,N/A,45296550000,900000000,0,3915000000,35.2418,5.6902,7.4023,3.1639
+600000.SH,浦发银行,2003-6-26,2.1763,2.1688,2.2421,2.1575,2.2064,15873335,184935455,0.0301,1.3829,11.6507,1.7637,10557000000,N/A,45922950000,900000000,0,3915000000,35.7291,5.7689,7.5047,3.2076
+600000.SH,浦发银行,2003-6-27,2.2064,2.2083,2.2252,2.1631,2.1894,8218960,95644708,-0.0169,-0.7673,11.6371,0.9132,10476000000,N/A,45570600000,900000000,0,3915000000,35.455,5.7246,7.4471,3.183
+600000.SH,浦发银行,2003-6-30,2.1894,2.1725,2.2271,2.1594,2.1951,5711942,66314637,0.0056,0.2577,11.6098,0.6347,10503000000,N/A,45688050000,900000000,0,3915000000,35.5464,5.7394,7.4663,3.1912
+600000.SH,浦发银行,2003-7-1,2.1951,2.1819,2.2478,2.1819,2.2139,11071817,130667335,0.0188,0.8569,11.8018,1.2302,10593000000,N/A,46079550000,900000000,0,3915000000,35.851,5.7885,7.5303,3.2186
+600000.SH,浦发银行,2003-7-2,2.2139,2.2195,2.276,2.1989,2.2722,9744458,116521113,0.0583,2.6338,11.9577,1.0827,10872000000,N/A,47293200000,900000000,0,3915000000,36.7952,5.941,7.7286,3.3033
+600000.SH,浦发银行,2003-7-3,2.2722,2.2722,2.2797,2.2384,2.259,6808429,81887663,-0.0132,-0.5795,12.0274,0.7565,10809000000,N/A,47019150000,900000000,0,3915000000,36.582,5.9066,7.6838,3.2842
+600000.SH,浦发银行,2003-7-4,2.259,2.2572,2.2572,2.1819,2.2026,9763576,114828183,-0.0564,-2.4979,11.7609,1.0848,10539000000,N/A,45844650000,900000000,0,3915000000,35.6682,5.759,7.4919,3.2021
+600000.SH,浦发银行,2003-7-7,2.2026,2.1782,2.2158,2.1688,2.2007,5204960,60584933,-0.0019,-0.0854,11.6398,0.5783,10530000000,N/A,45805500000,900000000,0,3915000000,35.6377,5.7541,7.4855,3.1994
+600000.SH,浦发银行,2003-7-8,2.2007,2.2007,2.2478,2.1913,2.2214,4679305,55442304,0.0207,0.9402,11.8484,0.5199,10629000000,N/A,46236150000,900000000,0,3915000000,35.9728,5.8082,7.5559,3.2295
+600000.SH,浦发银行,2003-7-9,2.2214,2.2195,2.229,2.1725,2.18,4184799,48785196,-0.0414,-1.8628,11.6577,0.465,10431000000,N/A,45374850000,900000000,0,3915000000,35.3027,5.7,7.4151,3.1693
+600000.SH,浦发银行,2003-7-10,2.18,2.18,2.2628,2.1744,2.2572,14960027,178236234,0.0771,3.5375,11.9142,1.6622,10800000000,N/A,46980000000,900000000,0,3915000000,36.5515,5.9017,7.6774,3.2815
+600000.SH,浦发银行,2003-7-11,2.2572,2.259,2.2948,2.2384,2.2609,14451579,174384519,0.0038,0.1667,12.0668,1.6057,10818000000,N/A,47058300000,900000000,0,3915000000,36.6124,5.9115,7.6902,3.2869
+600000.SH,浦发银行,2003-7-14,2.2609,2.2722,2.276,2.244,2.2515,3476020,41677211,-0.0094,-0.416,11.9899,0.3862,10773000000,N/A,46862550000,900000000,0,3915000000,36.4601,5.8869,7.6582,3.2732
+600000.SH,浦发银行,2003-7-15,2.2515,2.2572,2.2929,2.2496,2.2647,5579972,67291698,0.0132,0.5848,12.0595,0.62,10836000000,N/A,47136600000,900000000,0,3915000000,36.6734,5.9213,7.703,3.2924
+600000.SH,浦发银行,2003-7-16,2.2647,2.276,2.3042,2.2703,2.2854,4577348,55621173,0.0207,0.9136,12.1514,0.5086,10935000000,N/A,47567250000,900000000,0,3915000000,37.0084,5.9754,7.7734,3.3225
+600000.SH,浦发银行,2003-7-17,2.2854,2.2948,2.3305,2.2797,2.3136,10850593,132915487,0.0282,1.2346,12.2496,1.2056,11070000000,N/A,48154500000,900000000,0,3915000000,37.4653,6.0492,7.8694,3.3635
+600000.SH,浦发银行,2003-7-18,2.3136,2.3136,2.3192,2.2346,2.2421,11299943,136491375,-0.0715,-3.0894,12.0789,1.2555,10728000000,N/A,46666800000,900000000,0,3915000000,36.3079,5.8623,7.6262,3.2596
+600000.SH,浦发银行,2003-7-21,2.2421,2.2346,2.2384,2.2007,2.2195,5635530,66318599,-0.0226,-1.0067,11.7679,0.6262,10620000000,N/A,46197000000,900000000,0,3915000000,35.9423,5.8033,7.5495,3.2268
+600000.SH,浦发银行,2003-7-22,2.2195,2.2365,2.2572,2.1405,2.1631,17978200,207688078,-0.0564,-2.5424,11.5522,1.9976,10350000000,N/A,45022500000,900000000,0,3915000000,35.0285,5.6558,7.3575,3.1447
+600000.SH,浦发银行,2003-7-23,2.1631,2.165,2.18,2.1499,2.1744,5261093,60559635,0.0113,0.5217,11.5108,0.5846,10404000000,N/A,45257400000,900000000,0,3915000000,35.2113,5.6853,7.3959,3.1611
+600000.SH,浦发银行,2003-7-24,2.1744,2.1631,2.1706,2.1405,2.1669,5448269,62374388,-0.0075,-0.346,11.4485,0.6054,10368000000,N/A,45100800000,900000000,0,3915000000,35.0895,5.6656,7.3703,3.1502
+600000.SH,浦发银行,2003-7-25,2.1669,2.1556,2.1669,2.1067,2.1236,8215006,93186281,-0.0433,-1.9965,11.3434,0.9128,10161000000,N/A,44200350000,900000000,0,3915000000,34.3889,5.5525,7.2232,3.0873
+600000.SH,浦发银行,2003-7-28,2.1236,2.118,2.118,2.0691,2.0935,10566640,117132848,-0.0301,-1.4172,11.0852,1.1741,10017000000,N/A,43573950000,900000000,0,3915000000,33.9015,5.4738,7.1208,3.0435
+600000.SH,浦发银行,2003-7-29,2.0935,2.0973,2.118,2.0804,2.1067,6146181,68588410,0.0132,0.6289,11.1595,0.6829,10080000000,N/A,43848000000,900000000,0,3915000000,34.1148,5.5082,7.1656,3.0627
+600000.SH,浦发银行,2003-7-30,2.1067,2.1104,2.1161,2.0672,2.0935,4896346,54278865,-0.0132,-0.625,11.0856,0.544,10017000000,N/A,43573950000,900000000,0,3915000000,33.9015,5.4738,7.1208,3.0435
+600000.SH,浦发银行,2003-7-31,2.0935,2.0954,2.1067,2.0672,2.086,5798689,64041619,-0.0075,-0.3594,11.0442,0.6443,9981000000,N/A,43417350000,900000000,0,3915000000,33.7797,5.4541,7.0952,3.0326
+600000.SH,浦发银行,2003-8-1,2.086,2.086,2.1161,2.0691,2.1067,5074928,56389187,0.0207,0.9919,11.1113,0.5639,10080000000,N/A,43848000000,900000000,0,3915000000,34.1148,5.5082,7.1656,3.0627
+600000.SH,浦发银行,2003-8-4,2.1067,2.1067,2.1499,2.0973,2.1481,6013722,68181690,0.0414,1.9643,11.3377,0.6682,10278000000,N/A,44709300000,900000000,0,3915000000,34.7849,5.6164,7.3064,3.1228
+600000.SH,浦发银行,2003-8-5,2.1481,2.1499,2.1537,2.1255,2.1387,2574495,29204768,-0.0094,-0.4378,11.3439,0.2861,10233000000,N/A,44513550000,900000000,0,3915000000,34.6326,5.5918,7.2744,3.1092
+600000.SH,浦发银行,2003-8-6,2.1387,2.1368,2.1368,2.0935,2.1029,3729625,41799167,-0.0357,-1.6711,11.2073,0.4144,10062000000,N/A,43769700000,900000000,0,3915000000,34.0538,5.4984,7.1528,3.0572
+600000.SH,浦发银行,2003-8-7,2.1029,2.0973,2.165,2.0841,2.1255,5378191,60977097,0.0226,1.0733,11.3378,0.5976,10170000000,N/A,44239500000,900000000,0,3915000000,34.4194,5.5574,7.2296,3.09
+600000.SH,浦发银行,2003-8-8,2.1255,2.1311,2.1311,2.0804,2.086,3770945,42034746,-0.0395,-1.8584,11.147,0.419,9981000000,N/A,43417350000,900000000,0,3915000000,33.7797,5.4541,7.0952,3.0326
+600000.SH,浦发银行,2003-8-11,2.086,2.0785,2.1067,2.0709,2.101,2133073,23752932,0.015,0.7214,11.1355,0.237,10053000000,N/A,43730550000,900000000,0,3915000000,34.0234,5.4935,7.1464,3.0545
+600000.SH,浦发银行,2003-8-12,2.101,2.1067,2.1368,2.0992,2.1199,3350981,37721673,0.0188,0.8953,11.2569,0.3723,10143000000,N/A,44122050000,900000000,0,3915000000,34.328,5.5426,7.2104,3.0818
+600000.SH,浦发银行,2003-8-13,2.1199,2.1255,2.1293,2.0841,2.0879,2057218,22928330,-0.032,-1.5084,11.1453,0.2286,9990000000,N/A,43456500000,900000000,0,3915000000,33.8102,5.459,7.1016,3.0353
+600000.SH,浦发银行,2003-8-14,2.0879,2.0841,2.1104,2.0615,2.0691,4236354,46786667,-0.0188,-0.9009,11.0441,0.4707,9900000000,N/A,43065000000,900000000,0,3915000000,33.5056,5.4099,7.0376,3.008
+600000.SH,浦发银行,2003-8-15,2.0691,2.0691,2.0879,2.0409,2.0503,5196086,56877071,-0.0188,-0.9091,10.9461,0.5773,9810000000,N/A,42673500000,900000000,0,3915000000,33.201,5.3607,6.9737,2.9807
+600000.SH,浦发银行,2003-8-18,2.0503,2.0484,2.0672,2.0314,2.0446,1945242,21164515,-0.0056,-0.2752,10.8801,0.2161,9783000000,N/A,42556050000,900000000,0,3915000000,33.1096,5.3459,6.9545,2.9724
+600000.SH,浦发银行,2003-8-19,2.0446,2.0333,2.0597,2.0333,2.0427,2393905,26073672,-0.0019,-0.092,10.8917,0.266,9774000000,N/A,42516900000,900000000,0,3915000000,33.0791,5.341,6.9481,2.9697
+600000.SH,浦发银行,2003-8-20,2.0427,2.0427,2.0484,2.0202,2.0314,2706216,29250960,-0.0113,-0.5525,10.8088,0.3007,9720000000,N/A,42282000000,900000000,0,3915000000,32.8964,5.3115,6.9097,2.9533
+600000.SH,浦发银行,2003-8-21,2.0314,2.0314,2.0409,2.0108,2.0164,2172229,23322956,-0.015,-0.7407,10.7369,0.2414,9648000000,N/A,41968800000,900000000,0,3915000000,32.6527,5.2721,6.8585,2.9314
+600000.SH,浦发银行,2003-8-22,2.0164,2.0164,2.0597,1.975,1.9788,4773966,50877546,-0.0376,-1.8657,10.6573,0.5304,9468000000,N/A,41185800000,900000000,0,3915000000,32.0435,5.1738,6.7305,2.8767
+600000.SH,浦发银行,2003-8-25,1.9788,1.9336,1.9713,1.9261,1.943,3775764,39153511,-0.0357,-1.8061,10.3697,0.4195,9297000000,N/A,40441950000,900000000,0,3915000000,31.4648,5.0803,6.609,2.8248
+600000.SH,浦发银行,2003-8-26,1.943,1.943,1.96,1.928,1.9468,3815645,39389575,0.0038,0.1936,10.3232,0.424,9315000000,N/A,40520250000,900000000,0,3915000000,31.5257,5.0902,6.6218,2.8303
+600000.SH,浦发银行,2003-8-27,1.9468,1.975,1.975,1.9318,1.943,3420550,35395978,-0.0038,-0.1932,10.348,0.3801,9297000000,N/A,40441950000,900000000,0,3915000000,31.4648,5.0803,6.609,2.8248
+600000.SH,浦发银行,2003-8-28,1.943,1.9788,1.9788,1.9129,1.9129,5369477,55222930,-0.0301,-1.5489,10.2846,0.5966,9153000000,N/A,39815550000,900000000,0,3915000000,30.9774,5.0017,6.5066,2.781
+600000.SH,浦发银行,2003-8-29,1.9129,1.9073,1.9468,1.9035,1.9468,3276130,33626902,0.0339,1.7699,10.2642,0.364,9315000000,N/A,40520250000,900000000,0,3915000000,31.5257,5.0902,6.6218,2.8303
+600000.SH,浦发银行,2003-9-1,1.9468,1.9468,1.9825,1.9318,1.9769,6289890,65428313,0.0301,1.5459,10.4021,0.6989,9459000000,N/A,41146650000,900000000,0,3915000000,32.013,5.1689,6.7241,2.874
+600000.SH,浦发银行,2003-9-2,1.9769,1.975,1.9863,1.9336,1.9393,4124965,42882494,-0.0376,-1.9029,10.3958,0.4583,9279000000,N/A,40363650000,900000000,0,3915000000,31.4039,5.0705,6.5962,2.8193
+600000.SH,浦发银行,2003-9-3,1.9393,1.9374,1.9637,1.9299,1.9449,3977754,41124152,0.0056,0.291,10.3385,0.442,9306000000,N/A,40481100000,900000000,0,3915000000,31.4952,5.0853,6.6154,2.8275
+600000.SH,浦发银行,2003-9-4,1.9449,1.9374,1.9637,1.9355,1.9412,3670714,38063822,-0.0038,-0.1934,10.3696,0.4079,9288000000,N/A,40402800000,900000000,0,3915000000,31.4343,5.0754,6.6026,2.822
+600000.SH,浦发银行,2003-9-5,1.9412,1.943,1.9524,1.881,1.896,4464100,45320247,-0.0451,-2.3256,10.1522,0.496,9072000000,N/A,39463200000,900000000,0,3915000000,30.7033,4.9574,6.449,2.7564
+600000.SH,浦发银行,2003-9-8,1.896,1.8979,1.8979,1.8603,1.8847,6478858,64679555,-0.0113,-0.5952,9.9832,0.7199,9018000000,N/A,39228300000,900000000,0,3915000000,30.5205,4.9279,6.4107,2.74
+600000.SH,浦发银行,2003-9-9,1.8847,1.8847,1.8866,1.8434,1.8772,6825738,67705064,-0.0075,-0.3992,9.9191,0.7584,8982000000,N/A,39071700000,900000000,0,3915000000,30.3987,4.9082,6.3851,2.7291
+600000.SH,浦发银行,2003-9-10,1.8772,1.8753,1.8998,1.8565,1.896,4730687,47236608,0.0188,1.002,9.9851,0.5256,9072000000,N/A,39463200000,900000000,0,3915000000,30.7033,4.9574,6.449,2.7564
+600000.SH,浦发银行,2003-9-11,1.896,1.8998,1.928,1.8885,1.9054,4934550,50008272,0.0094,0.496,10.1343,0.5483,9117000000,N/A,39658950000,900000000,0,3915000000,30.8556,4.982,6.481,2.7701
+600000.SH,浦发银行,2003-9-12,1.9054,1.9017,1.9035,1.8415,1.8772,5967081,58991637,-0.0282,-1.4808,9.8862,0.663,8982000000,N/A,39071700000,900000000,0,3915000000,30.3987,4.9082,6.3851,2.7291
+600000.SH,浦发银行,2003-9-15,1.8772,1.881,1.8885,1.802,1.8321,6964057,68448759,-0.0451,-2.4048,9.8289,0.7738,8766000000,N/A,38132100000,900000000,0,3915000000,29.6677,4.7902,6.2315,2.6634
+600000.SH,浦发银行,2003-9-16,1.8321,1.8321,1.8339,1.7738,1.8095,7398328,70569691,-0.0226,-1.232,9.5386,0.822,8658000000,N/A,37662300000,900000000,0,3915000000,29.3021,4.7312,6.1547,2.6306
+600000.SH,浦发银行,2003-9-17,1.8095,1.8076,1.8076,1.7587,1.7719,6019750,56919297,-0.0376,-2.079,9.4554,0.6689,8478000000,N/A,36879300000,900000000,0,3915000000,28.6929,4.6328,6.0268,2.5759
+600000.SH,浦发银行,2003-9-18,1.7719,1.7681,1.7888,1.7493,1.7813,6832954,64441860,0.0094,0.5308,9.431,0.7592,8523000000,N/A,37075050000,900000000,0,3915000000,28.8452,4.6574,6.0588,2.5896
+600000.SH,浦发银行,2003-9-19,1.7813,1.8057,1.8396,1.785,1.8283,13317289,128343268,0.047,2.6399,9.6373,1.4797,8748000000,N/A,38053800000,900000000,0,3915000000,29.6067,4.7803,6.2187,2.658
+600000.SH,浦发银行,2003-9-22,1.8283,1.8321,1.8321,1.785,1.7982,3830107,36746439,-0.0301,-1.6461,9.5941,0.4256,8604000000,N/A,37427400000,900000000,0,3915000000,29.1194,4.7017,6.1164,2.6142
+600000.SH,浦发银行,2003-9-23,1.7982,1.7963,1.881,1.7869,1.8772,16618246,163692373,0.079,4.3933,9.8502,1.8465,8982000000,N/A,39071700000,900000000,0,3915000000,30.3987,4.9082,6.3851,2.7291
+600000.SH,浦发银行,2003-9-24,1.8772,1.881,1.896,1.8565,1.8791,9644024,96334110,0.0019,0.1002,9.989,1.0716,8991000000,N/A,39110850000,900000000,0,3915000000,30.4291,4.9131,6.3915,2.7318
+600000.SH,浦发银行,2003-9-25,1.8791,1.8847,1.8923,1.8452,1.8659,5486933,54517272,-0.0132,-0.7007,9.9358,0.6097,8928000000,N/A,38836800000,900000000,0,3915000000,30.2159,4.8787,6.3467,2.7127
+600000.SH,浦发银行,2003-9-26,1.8659,1.8622,1.8753,1.8434,1.8565,4349112,42907618,-0.0094,-0.504,9.8658,0.4832,8883000000,N/A,38641050000,900000000,0,3915000000,30.0636,4.8541,6.3147,2.699
+600000.SH,浦发银行,2003-9-29,1.8565,1.8509,1.8509,1.7644,1.7832,6765462,64546322,-0.0734,-3.9514,9.5406,0.7517,8532000000,N/A,37114200000,900000000,0,3915000000,28.8757,4.6623,6.0652,2.5923
+600000.SH,浦发银行,2003-9-30,1.7832,1.7869,1.8114,1.7399,1.7926,4910949,46496911,0.0094,0.5274,9.468,0.5457,8577000000,N/A,37309950000,900000000,0,3915000000,29.028,4.6869,6.0972,2.606
+600000.SH,浦发银行,2003-10-8,1.7926,1.7963,1.7982,1.7738,1.7888,2158871,20493884,-0.0038,-0.2099,9.4929,0.2399,8559000000,N/A,37231650000,900000000,0,3915000000,28.9671,4.6771,6.0844,2.6005
+600000.SH,浦发银行,2003-10-9,1.7888,1.7888,1.8076,1.7832,1.785,1957430,18671565,-0.0038,-0.2103,9.5388,0.2175,8541000000,N/A,37153350000,900000000,0,3915000000,28.9062,4.6672,6.0716,2.5951
+600000.SH,浦发银行,2003-10-10,1.785,1.7832,1.8396,1.7474,1.8208,8449327,80745554,0.0357,2.0021,9.5564,0.9388,8712000000,N/A,37897200000,900000000,0,3915000000,29.4849,4.7607,6.1931,2.647
+600000.SH,浦发银行,2003-10-13,1.8208,1.8208,1.8415,1.8151,1.8283,6483809,63007997,0.0075,0.4132,9.7177,0.7204,8748000000,N/A,38053800000,900000000,0,3915000000,29.6067,4.7803,6.2187,2.658
+600000.SH,浦发银行,2003-10-14,1.8283,1.8283,1.8339,1.7775,1.7907,5104605,48673496,-0.0376,-2.0576,9.5352,0.5672,8568000000,N/A,37270800000,900000000,0,3915000000,28.9975,4.682,6.0908,2.6033
+600000.SH,浦发银行,2003-10-15,1.7907,1.7869,1.8189,1.7211,1.7343,13650211,127294804,-0.0564,-3.1513,9.3255,1.5167,8298000000,N/A,36096300000,900000000,0,3915000000,28.0838,4.5344,5.8988,2.5212
+600000.SH,浦发银行,2003-10-16,1.7343,1.7305,1.7493,1.7136,1.7267,4054134,37302360,-0.0075,-0.4338,9.2011,0.4505,8262000000,N/A,35939700000,900000000,0,3915000000,27.9619,4.5148,5.8732,2.5103
+600000.SH,浦发银行,2003-10-17,1.7267,1.7286,1.7681,1.7248,1.7587,6011149,56006040,0.032,1.8519,9.317,0.6679,8415000000,N/A,36605250000,900000000,0,3915000000,28.4797,4.5984,5.982,2.5568
+600000.SH,浦发银行,2003-10-20,1.7587,1.7549,1.7549,1.7248,1.7286,1904750,17618810,-0.0301,-1.7112,9.2499,0.2116,8271000000,N/A,35978850000,900000000,0,3915000000,27.9924,4.5197,5.8796,2.513
+600000.SH,浦发银行,2003-10-21,1.7286,1.7286,1.7455,1.6647,1.6929,9853369,88414080,-0.0357,-2.0675,8.973,1.0948,8100000000,N/A,35235000000,900000000,0,3915000000,27.4136,4.4262,5.7581,2.4611
+600000.SH,浦发银行,2003-10-22,1.6929,1.6929,1.7606,1.6741,1.7455,11765009,108288911,0.0527,3.1111,9.2043,1.3072,8352000000,N/A,36331200000,900000000,0,3915000000,28.2665,4.5639,5.9372,2.5377
+600000.SH,浦发银行,2003-10-23,1.7455,1.7455,1.7738,1.7305,1.7343,9312222,86735912,-0.0113,-0.6466,9.3142,1.0347,8298000000,N/A,36096300000,900000000,0,3915000000,28.0838,4.5344,5.8988,2.5212
+600000.SH,浦发银行,2003-10-24,1.7343,1.7343,1.7399,1.6929,1.7117,7146780,64946866,-0.0226,-1.3015,9.0876,0.7941,8190000000,N/A,35626500000,900000000,0,3915000000,27.7182,4.4754,5.8221,2.4884
+600000.SH,浦发银行,2003-10-27,1.7117,1.7136,1.7173,1.6872,1.6948,6875962,61978049,-0.0169,-0.989,9.0137,0.764,8109000000,N/A,35274150000,900000000,0,3915000000,27.4441,4.4312,5.7645,2.4638
+600000.SH,浦发银行,2003-10-28,1.6948,1.6929,1.7455,1.6835,1.7324,6288540,57510900,0.0376,2.2198,9.1454,0.6987,8289000000,N/A,36057150000,900000000,0,3915000000,28.0533,4.5295,5.8924,2.5185
+600000.SH,浦发银行,2003-10-29,1.7324,1.7625,1.8001,1.7305,1.7982,16433465,154402848,0.0658,3.8002,9.3956,1.8259,8604000000,N/A,37427400000,900000000,0,3915000000,29.1194,4.7017,6.1164,2.6142
+600000.SH,浦发银行,2003-10-30,1.7982,1.7982,1.8057,1.7662,1.77,6552419,62150733,-0.0282,-1.569,9.4852,0.728,8469000000,N/A,36840150000,900000000,0,3915000000,28.6625,4.6279,6.0204,2.5732
+600000.SH,浦发银行,2003-10-31,1.77,1.7681,1.7963,1.7455,1.7662,3521713,33162822,-0.0038,-0.2125,9.4167,0.3913,8451000000,N/A,36761850000,900000000,0,3915000000,28.6016,4.618,6.0076,2.5677
+600000.SH,浦发银行,2003-11-3,1.7662,1.7644,1.7963,1.7568,1.7907,4301995,40763492,0.0245,1.3845,9.4755,0.478,8568000000,N/A,37270800000,900000000,0,3915000000,28.9975,4.682,6.0908,2.6033
+600000.SH,浦发银行,2003-11-4,1.7907,1.7907,1.8885,1.7907,1.8339,18421626,180677862,0.0433,2.416,9.8079,2.0468,8775000000,N/A,38171250000,900000000,0,3915000000,29.6981,4.7951,6.2379,2.6662
+600000.SH,浦发银行,2003-11-5,1.8339,1.8321,1.8565,1.8114,1.8283,7833897,76534272,-0.0056,-0.3077,9.7696,0.8704,8748000000,N/A,38053800000,900000000,0,3915000000,29.6067,4.7803,6.2187,2.658
+600000.SH,浦发银行,2003-11-6,1.8283,1.8339,1.8396,1.7644,1.7681,7837014,74550073,-0.0602,-3.2922,9.5126,0.8708,8460000000,N/A,36801000000,900000000,0,3915000000,28.632,4.623,6.014,2.5705
+600000.SH,浦发银行,2003-11-7,1.7681,1.7644,1.7681,1.7248,1.7286,6452468,59518936,-0.0395,-2.234,9.2242,0.7169,8271000000,N/A,35978850000,900000000,0,3915000000,27.9924,4.5197,5.8796,2.513
+600000.SH,浦发银行,2003-11-10,1.7286,1.7211,1.7493,1.7098,1.7437,5381571,49531853,0.015,0.8705,9.204,0.598,8343000000,N/A,36292050000,900000000,0,3915000000,28.2361,4.559,5.9308,2.5349
+600000.SH,浦发银行,2003-11-11,1.7437,1.7437,1.7587,1.7098,1.7267,4099820,37611594,-0.0169,-0.9709,9.174,0.4555,8262000000,N/A,35939700000,900000000,0,3915000000,27.9619,4.5148,5.8732,2.5103
+600000.SH,浦发银行,2003-11-12,1.7267,1.6553,1.6741,1.6176,1.6496,10835536,95306248,-0.0771,-4.4662,8.7957,1.2039,7893000000,N/A,34334550000,900000000,0,3915000000,26.7131,4.3131,5.6109,2.3982
+600000.SH,浦发银行,2003-11-13,1.6496,1.6496,1.659,1.6308,1.6421,5566285,48559710,-0.0075,-0.4561,8.7239,0.6185,7857000000,N/A,34177950000,900000000,0,3915000000,26.5912,4.2935,5.5853,2.3873
+600000.SH,浦发银行,2003-11-14,1.6421,1.6421,1.6741,1.6421,1.6609,2352385,20721299,0.0188,1.1455,8.8086,0.2614,7947000000,N/A,34569450000,900000000,0,3915000000,26.8958,4.3426,5.6493,2.4146
+600000.SH,浦发银行,2003-11-17,1.6609,1.659,1.659,1.6327,1.6402,2458029,21475886,-0.0207,-1.2458,8.737,0.2731,7848000000,N/A,34138800000,900000000,0,3915000000,26.5608,4.2885,5.5789,2.3845
+600000.SH,浦发银行,2003-11-18,1.6402,1.6553,1.6553,1.6082,1.6139,2668913,22988247,-0.0263,-1.6055,8.6133,0.2965,7722000000,N/A,33590700000,900000000,0,3915000000,26.1343,4.2197,5.4894,2.3462
+600000.SH,浦发银行,2003-11-19,1.6139,1.6139,1.6609,1.5988,1.6458,2986999,25972242,0.032,1.9814,8.6951,0.3319,7875000000,N/A,34256250000,900000000,0,3915000000,26.6522,4.3033,5.5981,2.3927
+600000.SH,浦发银行,2003-11-20,1.6458,1.6496,1.7079,1.6477,1.6985,6255895,56126650,0.0527,3.2,8.9718,0.6951,8127000000,N/A,35352450000,900000000,0,3915000000,27.505,4.441,5.7773,2.4693
+600000.SH,浦发银行,2003-11-21,1.6985,1.7042,1.7587,1.6741,1.6778,7863385,71545403,-0.0207,-1.2182,9.0986,0.8737,8028000000,N/A,34921800000,900000000,0,3915000000,27.17,4.3869,5.7069,2.4392
+600000.SH,浦发银行,2003-11-24,1.6778,1.6929,1.785,1.6835,1.7756,12765063,118662266,0.0978,5.8296,9.2959,1.4183,8496000000,N/A,36957600000,900000000,0,3915000000,28.7539,4.6426,6.0396,2.5814
+600000.SH,浦发银行,2003-11-25,1.7756,1.7832,1.8471,1.7813,1.7944,20139683,193929077,0.0188,1.0593,9.6292,2.2377,8586000000,N/A,37349100000,900000000,0,3915000000,29.0585,4.6918,6.1036,2.6088
+600000.SH,浦发银行,2003-11-26,1.7944,1.7926,1.7926,1.7681,1.7907,6050809,57211987,-0.0038,-0.2096,9.4553,0.6723,8568000000,N/A,37270800000,900000000,0,3915000000,28.9975,4.682,6.0908,2.6033
+600000.SH,浦发银行,2003-11-27,1.7907,1.7907,1.8039,1.7455,1.7512,5497777,51665492,-0.0395,-2.2059,9.3975,0.6109,8379000000,N/A,36448650000,900000000,0,3915000000,28.3579,4.5787,5.9564,2.5459
+600000.SH,浦发银行,2003-11-28,1.7512,1.7493,1.7681,1.7437,1.7531,3758391,35036323,0.0019,0.1074,9.3222,0.4176,8388000000,N/A,36487800000,900000000,0,3915000000,28.3884,4.5836,5.9628,2.5486
+600000.SH,浦发银行,2003-12-1,1.7531,1.7644,1.8245,1.7549,1.8208,9502284,90878684,0.0677,3.8627,9.5639,1.0558,8712000000,N/A,37897200000,900000000,0,3915000000,29.4849,4.7607,6.1931,2.647
+600000.SH,浦发银行,2003-12-2,1.8208,1.8245,1.8358,1.7982,1.8001,7735663,74530558,-0.0207,-1.1364,9.6347,0.8595,8613000000,N/A,37466550000,900000000,0,3915000000,29.1498,4.7066,6.1228,2.617
+600000.SH,浦发银行,2003-12-3,1.8001,1.7982,1.8302,1.7662,1.8057,17969953,170811773,0.0056,0.3135,9.5054,1.9967,8640000000,N/A,37584000000,900000000,0,3915000000,29.2412,4.7213,6.1419,2.6252
+600000.SH,浦发银行,2003-12-4,1.8057,1.8057,1.8659,1.802,1.849,22879906,224329337,0.0433,2.3958,9.8046,2.5422,8847000000,N/A,38484450000,900000000,0,3915000000,29.9418,4.8344,6.2891,2.6881
+600000.SH,浦发银行,2003-12-5,1.849,1.8546,1.8584,1.8227,1.8434,8270190,80846882,-0.0056,-0.3052,9.7757,0.9189,8820000000,N/A,38367000000,900000000,0,3915000000,29.8504,4.8197,6.2699,2.6799
+600000.SH,浦发银行,2003-12-8,1.8434,1.8528,1.8584,1.7926,1.8133,7116145,68932558,-0.0301,-1.6327,9.6868,0.7907,8676000000,N/A,37740600000,900000000,0,3915000000,29.3631,4.741,6.1675,2.6361
+600000.SH,浦发银行,2003-12-9,1.8133,1.8189,1.8189,1.7681,1.802,5646898,53618654,-0.0113,-0.6224,9.4952,0.6274,8622000000,N/A,37505700000,900000000,0,3915000000,29.1803,4.7115,6.1291,2.6197
+600000.SH,浦发银行,2003-12-10,1.802,1.8622,1.9355,1.8283,1.864,33204783,329352209,0.0621,3.4447,9.9188,3.6894,8919000000,N/A,38797650000,900000000,0,3915000000,30.1855,4.8738,6.3403,2.7099
+600000.SH,浦发银行,2003-12-11,1.864,1.896,1.9336,1.8791,1.9205,35455597,360885423,0.0564,3.0272,10.1785,3.9395,9189000000,N/A,39972150000,900000000,0,3915000000,31.0993,5.0213,6.5322,2.792
+600000.SH,浦发银行,2003-12-12,1.9205,1.9205,1.9205,1.9205,1.9205,N/A,N/A,0,0,N/A,N/A,9189000000,N/A,39972150000,900000000,0,3915000000,31.0993,5.0213,6.5322,2.792
+600000.SH,浦发银行,2003-12-15,1.9205,1.9336,1.9524,1.9148,1.9205,16148321,165863518,0,0,10.2713,1.7943,9189000000,N/A,39972150000,900000000,0,3915000000,31.0993,5.0213,6.5322,2.792
+600000.SH,浦发银行,2003-12-16,1.9205,1.9148,1.9148,1.8528,1.8885,10076929,100333456,-0.032,-1.665,9.9567,1.1197,9036000000,N/A,39306600000,900000000,0,3915000000,30.5814,4.9377,6.4234,2.7455
+600000.SH,浦发银行,2003-12-17,1.8885,1.8885,1.9092,1.8622,1.8772,6867643,68864615,-0.0113,-0.5976,10.0274,0.7631,8982000000,N/A,39071700000,900000000,0,3915000000,30.3987,4.9082,6.3851,2.7291
+600000.SH,浦发银行,2003-12-18,1.8772,1.8622,1.8923,1.8546,1.8791,5461276,54375561,0.0019,0.1002,9.9566,0.6068,8991000000,N/A,39110850000,900000000,0,3915000000,30.4291,4.9131,6.3915,2.7318
+600000.SH,浦发银行,2003-12-19,1.8791,1.881,1.9035,1.8283,1.881,10245891,101806710,0.0019,0.1001,9.9363,1.1384,9000000000,N/A,39150000000,900000000,0,3915000000,30.4596,4.918,6.3979,2.7345
+600000.SH,浦发银行,2003-12-22,1.881,1.881,1.9468,1.8283,1.9468,17063533,172634264,0.0658,3.5,10.1171,1.8959,9315000000,N/A,40520250000,900000000,0,3915000000,31.5257,5.0902,6.6218,2.8303
+600000.SH,浦发银行,2003-12-23,1.9468,1.9675,1.9882,1.9468,1.9675,13748471,143562431,0.0207,1.0628,10.4421,1.5276,9414000000,N/A,40950900000,900000000,0,3915000000,31.8607,5.1443,6.6922,2.8603
+600000.SH,浦发银行,2003-12-24,1.9675,1.975,2.0258,1.975,1.9825,13916074,147861174,0.015,0.7648,10.6252,1.5462,9486000000,N/A,41264100000,900000000,0,3915000000,32.1044,5.1836,6.7433,2.8822
+600000.SH,浦发银行,2003-12-25,1.9825,1.9807,1.9901,1.9543,1.9562,7883603,82362401,-0.0263,-1.3283,10.4473,0.876,9360000000,N/A,40716000000,900000000,0,3915000000,31.678,5.1148,6.6538,2.8439
+600000.SH,浦发银行,2003-12-26,1.9562,1.9506,1.975,1.943,1.9694,7690336,80209854,0.0132,0.6731,10.43,0.8545,9423000000,N/A,40990050000,900000000,0,3915000000,31.8912,5.1492,6.6986,2.8631
+600000.SH,浦发银行,2003-12-29,1.9694,1.9619,1.975,1.9186,1.9412,8750159,90486171,-0.0282,-1.4327,10.3411,0.9722,9288000000,N/A,40402800000,900000000,0,3915000000,31.4343,5.0754,6.6026,2.822
+600000.SH,浦发银行,2003-12-30,1.9412,1.9449,1.9938,1.9186,1.9769,10050617,104777213,0.0357,1.8411,10.425,1.1167,9459000000,N/A,41146650000,900000000,0,3915000000,32.013,5.1689,6.7241,2.874
+600000.SH,浦发银行,2003-12-31,1.9769,1.975,2.0032,1.9186,1.9807,11393676,118852168,0.0038,0.1903,10.4314,1.266,9477000000,N/A,41224950000,900000000,0,3915000000,32.074,5.1787,6.7369,2.8795
+600000.SH,浦发银行,2004-1-2,1.9807,1.9562,2.0051,1.9412,1.975,11565225,121756888,-0.0056,-0.2849,10.5278,1.285,9450000000,N/A,41107500000,900000000,0,3915000000,26.2485,3.4225,4.7982,10.4491
+600000.SH,浦发银行,2004-1-5,1.975,1.975,2.0785,1.9713,2.0747,20455286,222229942,0.0997,5.0476,10.8642,2.2728,9927000000,N/A,43182450000,900000000,0,3915000000,27.5734,3.5953,5.0403,10.9766
+600000.SH,浦发银行,2004-1-6,2.0747,2.0747,2.1951,2.0747,2.1368,29360563,335053888,0.0621,2.9918,11.4117,3.2623,10224000000,N/A,44474400000,900000000,0,3915000000,28.3984,3.7028,5.1911,11.305
+600000.SH,浦发银行,2004-1-7,2.1368,2.1443,2.2158,2.1368,2.1744,16976864,196239667,0.0376,1.7606,11.5592,1.8863,10404000000,N/A,45257400000,900000000,0,3915000000,28.8984,3.768,5.2825,11.504
+600000.SH,浦发银行,2004-1-8,2.1744,2.1782,2.2007,2.1443,2.1876,10316970,119098328,0.0132,0.6055,11.5439,1.1463,10467000000,N/A,45531450000,900000000,0,3915000000,29.0734,3.7908,5.3145,11.5736
+600000.SH,浦发银行,2004-1-9,2.1876,2.1857,2.2233,2.1199,2.1575,19347104,223874999,-0.0301,-1.3758,11.5715,2.1497,10323000000,N/A,44905050000,900000000,0,3915000000,28.6734,3.7387,5.2414,11.4144
+600000.SH,浦发银行,2004-1-12,2.1575,2.1575,2.2534,2.1443,2.2478,21750663,252957134,0.0903,4.1848,11.6299,2.4167,10755000000,N/A,46784250000,900000000,0,3915000000,29.8733,3.8951,5.4608,11.8921
+600000.SH,浦发银行,2004-1-13,2.2478,2.2572,2.276,2.1763,2.2101,12727758,151294068,-0.0376,-1.6736,11.8869,1.4142,10575000000,N/A,46001250000,900000000,0,3915000000,29.3733,3.83,5.3694,11.6931
+600000.SH,浦发银行,2004-1-14,2.2101,2.2101,2.2101,2.1311,2.1424,10851647,123891721,-0.0677,-3.0638,11.4169,1.2057,10251000000,N/A,44591850000,900000000,0,3915000000,28.4734,3.7126,5.2049,11.3348
+600000.SH,浦发银行,2004-1-15,2.1424,2.1387,2.165,2.133,2.1368,6788821,77509849,-0.0056,-0.2634,11.4173,0.7543,10224000000,N/A,44474400000,900000000,0,3915000000,28.3984,3.7028,5.1911,11.305
+600000.SH,浦发银行,2004-1-16,2.1368,2.1462,2.1518,2.1217,2.1443,7761318,88230923,0.0075,0.3521,11.368,0.8624,10260000000,N/A,44631000000,900000000,0,3915000000,28.4984,3.7159,5.2094,11.3448
+600000.SH,浦发银行,2004-1-29,2.1443,2.1443,2.2007,2.1104,2.197,7123790,81491480,0.0527,2.4561,11.4393,0.7915,10512000000,N/A,45727200000,900000000,0,3915000000,29.1984,3.8071,5.3374,11.6234
+600000.SH,浦发银行,2004-1-30,2.197,2.197,2.1989,2.1029,2.1161,7434862,84613979,-0.0809,-3.6815,11.3807,0.8261,10125000000,N/A,44043750000,900000000,0,3915000000,28.1234,3.667,5.1409,11.1955
+600000.SH,浦发银行,2004-2-2,2.1161,2.2308,2.2459,2.1274,2.1951,15618424,181291811,0.079,3.7333,11.6076,1.7354,10503000000,N/A,45688050000,900000000,0,3915000000,29.1734,3.8039,5.3328,11.6135
+600000.SH,浦发银行,2004-2-3,2.1951,2.1932,2.2384,2.1744,2.2365,11308868,133213194,0.0414,1.8852,11.7795,1.2565,10701000000,N/A,46549350000,900000000,0,3915000000,29.7233,3.8756,5.4333,11.8324
+600000.SH,浦发银行,2004-2-4,2.2365,2.2365,2.2854,2.229,2.2572,16943367,203429764,0.0207,0.9251,12.0065,1.8826,10800000000,N/A,46980000000,900000000,0,3915000000,29.9983,3.9114,5.4836,11.9419
+600000.SH,浦发银行,2004-2-5,2.2572,2.4791,2.4791,2.2628,2.3004,23727371,294022953,0.0433,1.9167,12.3917,2.6364,11007000000,N/A,47880450000,900000000,0,3915000000,30.5733,3.9864,5.5887,12.1707
+600000.SH,浦发银行,2004-2-6,2.3004,2.2948,2.3493,2.2478,2.2985,19576688,238716197,-0.0019,-0.0818,12.1939,2.1752,10998000000,N/A,47841300000,900000000,0,3915000000,30.5483,3.9831,5.5841,12.1608
+600000.SH,浦发银行,2004-2-9,2.2985,2.2779,2.3249,2.2779,2.323,7197401,88506908,0.0245,1.0638,12.2971,0.7997,11115000000,N/A,48350250000,900000000,0,3915000000,30.8733,4.0255,5.6435,12.2902
+600000.SH,浦发银行,2004-2-10,2.323,2.3343,2.3437,2.2496,2.2572,10853414,131937357,-0.0658,-2.834,12.1563,1.2059,10800000000,N/A,46980000000,900000000,0,3915000000,29.9983,3.9114,5.4836,11.9419
+600000.SH,浦发银行,2004-2-11,2.2572,2.2572,2.2666,2.197,2.2101,12827484,151013107,-0.047,-2.0833,11.7726,1.4253,10575000000,N/A,46001250000,900000000,0,3915000000,29.3733,3.83,5.3694,11.6931
+600000.SH,浦发银行,2004-2-12,2.2101,2.2101,2.229,2.1443,2.165,16046794,186203527,-0.0451,-2.0426,11.6038,1.783,10359000000,N/A,45061650000,900000000,0,3915000000,28.7734,3.7517,5.2597,11.4542
+600000.SH,浦发银行,2004-2-13,2.165,2.1631,2.212,2.1537,2.1725,8563082,99313593,0.0075,0.3475,11.5979,0.9515,10395000000,N/A,45218250000,900000000,0,3915000000,28.8734,3.7648,5.278,11.494
+600000.SH,浦发银行,2004-2-16,2.1725,2.1725,2.2459,2.1725,2.244,7961608,93636270,0.0715,3.29,11.761,0.8846,10737000000,N/A,46705950000,900000000,0,3915000000,29.8233,3.8886,5.4516,11.8722
+600000.SH,浦发银行,2004-2-17,2.244,2.244,2.2572,2.2139,2.2158,8845753,105368240,-0.0282,-1.2573,11.9117,0.9829,10602000000,N/A,46118700000,900000000,0,3915000000,29.4483,3.8397,5.3831,11.7229
+600000.SH,浦发银行,2004-2-18,2.2158,2.2158,2.2703,2.1782,2.2083,12777858,151014629,-0.0075,-0.3396,11.8185,1.4198,10566000000,N/A,45962100000,900000000,0,3915000000,29.3483,3.8267,5.3648,11.6831
+600000.SH,浦发银行,2004-2-19,2.2083,2.2007,2.2271,2.1443,2.1631,12576189,145736587,-0.0451,-2.0443,11.5883,1.3974,10350000000,N/A,45022500000,900000000,0,3915000000,28.7484,3.7485,5.2551,11.4443
+600000.SH,浦发银行,2004-2-20,2.1631,2.1631,2.2177,2.1443,2.2007,11090699,128818177,0.0376,1.7391,11.615,1.2323,10530000000,N/A,45805500000,900000000,0,3915000000,29.2484,3.8137,5.3465,11.6433
+600000.SH,浦发银行,2004-2-23,2.2007,2.2007,2.2083,2.1161,2.1217,20881961,238319828,-0.079,-3.5897,11.4127,2.3202,10152000000,N/A,44161200000,900000000,0,3915000000,28.1984,3.6768,5.1546,11.2253
+600000.SH,浦发银行,2004-2-24,2.1217,2.1123,2.1142,2.0258,2.0653,15725679,172404682,-0.0564,-2.6596,10.9633,1.7473,9882000000,N/A,42986700000,900000000,0,3915000000,27.4485,3.579,5.0175,10.9268
+600000.SH,浦发银行,2004-2-25,2.0653,2.0691,2.0785,1.9976,2.0051,14327031,155454047,-0.0602,-2.9144,10.8504,1.5919,9594000000,N/A,41733900000,900000000,0,3915000000,26.6485,3.4747,4.8713,10.6083
+600000.SH,浦发银行,2004-2-26,2.0051,1.9938,2.0277,1.9882,2.0239,7121803,76071689,0.0188,0.9381,10.6815,0.7913,9684000000,N/A,42125400000,900000000,0,3915000000,26.8985,3.5073,4.917,10.7079
+600000.SH,浦发银行,2004-2-27,2.0239,2.0465,2.0597,2.0164,2.0409,10808644,116895324,0.0169,0.8364,10.815,1.201,9765000000,N/A,42477750000,900000000,0,3915000000,27.1235,3.5366,4.9581,10.7974
+600000.SH,浦发银行,2004-3-1,2.0409,2.0427,2.0465,1.9825,2.0296,12768156,136276365,-0.0113,-0.553,10.6731,1.4187,9711000000,N/A,42242850000,900000000,0,3915000000,26.9735,3.517,4.9307,10.7377
+600000.SH,浦发银行,2004-3-2,2.0296,2.0314,2.0709,2.0314,2.054,10942129,119129030,0.0245,1.2048,10.8872,1.2158,9828000000,N/A,42751800000,900000000,0,3915000000,27.2985,3.5594,4.9901,10.8671
+600000.SH,浦发银行,2004-3-3,2.054,2.0597,2.0822,2.0258,2.0258,8026108,87402833,-0.0282,-1.3736,10.8898,0.8918,9693000000,N/A,42164550000,900000000,0,3915000000,26.9235,3.5105,4.9215,10.7178
+600000.SH,浦发银行,2004-3-4,2.0258,2.007,2.0465,1.9938,2.0427,7254816,77768967,0.0169,0.8357,10.7196,0.8061,9774000000,N/A,42516900000,900000000,0,3915000000,27.1485,3.5399,4.9627,10.8074
+600000.SH,浦发银行,2004-3-5,2.0427,2.0503,2.0615,2.0051,2.0108,4528478,48795075,-0.032,-1.5654,10.7752,0.5032,9621000000,N/A,41851350000,900000000,0,3915000000,26.7235,3.4844,4.885,10.6382
+600000.SH,浦发银行,2004-3-8,2.0108,2.0089,2.0164,1.9487,1.9524,7089919,74282947,-0.0583,-2.8999,10.4773,0.7878,9342000000,N/A,40637700000,900000000,0,3915000000,25.9485,3.3834,4.7433,10.3297
+600000.SH,浦发银行,2004-3-9,1.9524,1.9524,1.975,1.9355,1.9449,7144365,74246064,-0.0075,-0.3854,10.3923,0.7938,9306000000,N/A,40481100000,900000000,0,3915000000,25.8485,3.3704,4.725,10.2899
+600000.SH,浦发银行,2004-3-10,1.9449,1.9524,2.022,1.9487,2.0202,8825538,93035575,0.0752,3.8685,10.5416,0.9806,9666000000,N/A,42047100000,900000000,0,3915000000,26.8485,3.5007,4.9078,10.688
+600000.SH,浦发银行,2004-3-11,2.0202,2.0277,2.0427,2.0126,2.0296,9587131,103517675,0.0094,0.4655,10.7976,1.0652,9711000000,N/A,42242850000,900000000,0,3915000000,26.9735,3.517,4.9307,10.7377
+600000.SH,浦发银行,2004-3-12,2.0296,2.0314,2.0409,1.9863,1.9938,7707684,82063043,-0.0357,-1.7609,10.6469,0.8564,9540000000,N/A,41499000000,900000000,0,3915000000,26.4985,3.4551,4.8438,10.5486
+600000.SH,浦发银行,2004-3-15,1.9938,1.9938,2.086,1.9938,2.0785,14434661,157474175,0.0846,4.2453,10.9094,1.6039,9945000000,N/A,43260750000,900000000,0,3915000000,27.6234,3.6018,5.0495,10.9965
+600000.SH,浦发银行,2004-3-16,2.0785,2.0804,2.0935,2.0578,2.0841,12631518,139297303,0.0056,0.2715,11.0278,1.4035,9972000000,N/A,43378200000,900000000,0,3915000000,27.6984,3.6116,5.0632,11.0263
+600000.SH,浦发银行,2004-3-17,2.0841,2.0879,2.1086,2.0672,2.101,13042854,144583399,0.0169,0.8123,11.0853,1.4492,10053000000,N/A,43730550000,900000000,0,3915000000,27.9234,3.6409,5.1043,11.1159
+600000.SH,浦发银行,2004-3-18,2.101,2.1104,2.1255,2.0521,2.0578,13302129,147832810,-0.0433,-2.0591,11.1135,1.478,9846000000,N/A,42830100000,900000000,0,3915000000,27.3485,3.5659,4.9992,10.887
+600000.SH,浦发银行,2004-3-19,2.0578,2.0578,2.0804,2.0503,2.0691,12042229,132147677,0.0113,0.5484,10.9737,1.338,9900000000,N/A,43065000000,900000000,0,3915000000,27.4985,3.5855,5.0266,10.9467
+600000.SH,浦发银行,2004-3-22,2.0691,2.0804,2.133,2.0691,2.1311,15386398,172829685,0.0621,3,11.2326,1.7096,10197000000,N/A,44356950000,900000000,0,3915000000,28.3234,3.6931,5.1774,11.2751
+600000.SH,浦发银行,2004-3-23,2.1311,2.1311,2.1311,2.0879,2.1067,15114913,169297612,-0.0245,-1.1474,11.2007,1.6794,10080000000,N/A,43848000000,900000000,0,3915000000,27.9984,3.6507,5.118,11.1457
+600000.SH,浦发银行,2004-3-24,2.1067,2.0841,2.0973,2.0597,2.0691,10584069,116759971,-0.0376,-1.7857,11.0317,1.176,9900000000,N/A,43065000000,900000000,0,3915000000,27.4985,3.5855,5.0266,10.9467
+600000.SH,浦发银行,2004-3-25,2.0691,2.0747,2.1311,2.0747,2.0879,11085719,123651303,0.0188,0.9091,11.1541,1.2317,9990000000,N/A,43456500000,900000000,0,3915000000,27.7484,3.6181,5.0723,11.0462
+600000.SH,浦发银行,2004-3-26,2.0879,2.0916,2.1067,2.0615,2.0785,5064664,55914078,-0.0094,-0.4505,11.04,0.5627,9945000000,N/A,43260750000,900000000,0,3915000000,27.6234,3.6018,5.0495,10.9965
+600000.SH,浦发银行,2004-3-29,2.0785,2.0728,2.0973,2.0691,2.0691,4337715,47970709,-0.0094,-0.4525,11.059,0.482,9900000000,N/A,43065000000,900000000,0,3915000000,27.4985,3.5855,5.0266,10.9467
+600000.SH,浦发银行,2004-3-30,2.0691,2.0691,2.0691,2.0691,2.0691,N/A,N/A,0,0,N/A,N/A,9900000000,N/A,43065000000,900000000,0,3915000000,27.4985,3.5855,5.0266,10.9467
+600000.SH,浦发银行,2004-3-31,2.0691,2.0634,2.0691,2.0258,2.0427,6450450,70103531,-0.0263,-1.2727,10.868,0.7167,9774000000,N/A,42516900000,900000000,0,3915000000,27.1485,3.5399,4.9627,10.8074
+600000.SH,浦发银行,2004-4-1,2.0427,2.0503,2.0916,2.0465,2.0898,7045292,77968306,0.047,2.302,11.0667,0.7828,9999000000,N/A,43495650000,900000000,0,3915000000,27.7734,3.6213,5.0769,11.0562
+600000.SH,浦发银行,2004-4-2,2.0898,2.0935,2.118,2.0916,2.0954,7458130,83422786,0.0056,0.27,11.1855,0.8287,10026000000,N/A,43613100000,900000000,0,3915000000,27.8484,3.6311,5.0906,11.086
+600000.SH,浦发银行,2004-4-5,2.0954,2.0992,2.1349,2.0935,2.1067,7952693,89272749,0.0113,0.5386,11.2255,0.8836,10080000000,N/A,43848000000,900000000,0,3915000000,27.9984,3.6507,5.118,11.1457
+600000.SH,浦发银行,2004-4-6,2.1067,2.1067,2.1217,2.0653,2.0973,9634859,106640508,-0.0094,-0.4464,11.0682,1.0705,10035000000,N/A,43652250000,900000000,0,3915000000,27.8734,3.6344,5.0952,11.096
+600000.SH,浦发银行,2004-4-7,2.0973,2.0992,2.1067,2.0578,2.0597,10079262,111118087,-0.0376,-1.7937,11.0244,1.1199,9855000000,N/A,42869250000,900000000,0,3915000000,27.3735,3.5692,5.0038,10.8969
+600000.SH,浦发银行,2004-4-8,2.0597,2.0597,2.0615,1.9919,1.9938,28310621,302666828,-0.0658,-3.1963,10.6909,3.1456,9540000000,N/A,41499000000,900000000,0,3915000000,26.4985,3.4551,4.8438,10.5486
+600000.SH,浦发银行,2004-4-9,1.9938,1.9938,2.0126,1.9562,1.9731,14565252,153624797,-0.0207,-1.0377,10.5473,1.6184,9441000000,N/A,41068350000,900000000,0,3915000000,26.2235,3.4193,4.7936,10.4392
+600000.SH,浦发银行,2004-4-12,1.9731,1.9562,1.9882,1.9374,1.9769,5962460,62224020,0.0038,0.1907,10.436,0.6625,9459000000,N/A,41146650000,900000000,0,3915000000,26.2735,3.4258,4.8027,10.4591
+600000.SH,浦发银行,2004-4-13,1.9769,1.9788,1.9938,1.9336,1.9374,8639602,90012975,-0.0395,-1.9981,10.4186,0.96,9270000000,N/A,40324500000,900000000,0,3915000000,25.7485,3.3573,4.7068,10.2501
+600000.SH,浦发银行,2004-4-14,1.9374,1.9318,1.9487,1.8904,1.9073,8675317,88087778,-0.0301,-1.5534,10.1538,0.9639,9126000000,N/A,39698100000,900000000,0,3915000000,25.3486,3.3052,4.6336,10.0909
+600000.SH,浦发银行,2004-4-15,1.9073,1.9092,1.9355,1.8923,1.8979,6277714,63709288,-0.0094,-0.4931,10.1485,0.6975,9081000000,N/A,39502350000,900000000,0,3915000000,25.2236,3.2889,4.6108,10.0411
+600000.SH,浦发银行,2004-4-16,1.8979,1.8998,1.943,1.8904,1.9374,6198558,63036693,0.0395,2.0813,10.1696,0.6887,9270000000,N/A,40324500000,900000000,0,3915000000,25.7485,3.3573,4.7068,10.2501
+600000.SH,浦发银行,2004-4-19,1.9374,1.9374,1.9393,1.9092,1.9167,4388665,45011091,-0.0207,-1.068,10.2562,0.4876,9171000000,N/A,39893850000,900000000,0,3915000000,25.4736,3.3215,4.6565,10.1406
+600000.SH,浦发银行,2004-4-20,1.9167,1.9148,1.9713,1.9054,1.9336,6344159,65445954,0.0169,0.8832,10.3159,0.7049,9252000000,N/A,40246200000,900000000,0,3915000000,25.6986,3.3508,4.6976,10.2302
+600000.SH,浦发银行,2004-4-21,1.9336,1.9355,1.9656,1.881,1.8904,9157280,93407816,-0.0433,-2.2374,10.2004,1.0175,9045000000,N/A,39345750000,900000000,0,3915000000,25.1236,3.2758,4.5925,10.0013
+600000.SH,浦发银行,2004-4-22,1.8904,1.881,1.9205,1.881,1.8923,9668407,97612309,0.0019,0.0995,10.096,1.0743,9054000000,N/A,39384900000,900000000,0,3915000000,25.1486,3.2791,4.5971,10.0113
+600000.SH,浦发银行,2004-4-23,1.8923,1.8998,1.8998,1.8471,1.8546,12128162,120081731,-0.0376,-1.9881,9.9011,1.3476,8874000000,N/A,38601900000,900000000,0,3915000000,24.6486,3.2139,4.5057,9.8122
+600000.SH,浦发银行,2004-4-26,1.8546,1.8584,1.8829,1.8546,1.881,3790412,37719729,0.0263,1.4199,9.9514,0.4212,9000000000,N/A,39150000000,900000000,0,3915000000,24.9986,3.2595,4.5697,9.9515
+600000.SH,浦发银行,2004-4-27,1.881,1.8923,1.9167,1.8791,1.8923,4597640,46448353,0.0113,0.6,10.1027,0.5108,9054000000,N/A,39384900000,900000000,0,3915000000,25.1486,3.2791,4.5971,10.0113
+600000.SH,浦发银行,2004-4-28,1.8923,1.7869,1.8791,1.7869,1.8528,8372259,81923793,-0.0395,-2.0875,9.7851,0.9303,8865000000,N/A,38562750000,900000000,0,3915000000,24.6236,3.2106,4.5011,9.8023
+600000.SH,浦发银行,2004-4-29,1.8528,1.8528,1.8923,1.8339,1.8396,10230369,100856200,-0.0132,-0.7107,9.8585,1.1367,8802000000,N/A,38288700000,900000000,0,3915000000,24.4486,3.1878,4.4691,9.7326
+600000.SH,浦发银行,2004-4-30,1.8396,1.8434,1.8734,1.7869,1.8095,12683673,122973764,-0.0301,-1.636,9.6954,1.4093,8658000000,N/A,37662300000,900000000,0,3915000000,24.0486,3.1357,4.396,9.5734
+600000.SH,浦发银行,2004-5-10,1.8095,1.8095,1.8227,1.7681,1.77,3616104,34389273,-0.0395,-2.183,9.51,0.4018,8469000000,N/A,36840150000,900000000,0,3915000000,23.5237,3.0672,4.3001,9.3644
+600000.SH,浦发银行,2004-5-11,1.77,1.7681,1.7926,1.7493,1.7644,4202614,39538519,-0.0056,-0.3188,9.4081,0.467,8442000000,N/A,36722700000,900000000,0,3915000000,23.4487,3.0574,4.2863,9.3345
+600000.SH,浦发银行,2004-5-12,1.7644,1.7681,1.8151,1.7644,1.8039,4791414,45657491,0.0395,2.2388,9.529,0.5324,8631000000,N/A,37544850000,900000000,0,3915000000,23.9736,3.1259,4.3823,9.5435
+600000.SH,浦发银行,2004-5-13,1.8039,1.8095,1.8208,1.802,1.8114,2653526,25551010,0.0075,0.4171,9.6291,0.2948,8667000000,N/A,37701450000,900000000,0,3915000000,24.0736,3.1389,4.4006,9.5833
+600000.SH,浦发银行,2004-5-14,1.8114,1.8151,1.817,1.7681,1.7756,2680631,25461784,-0.0357,-1.973,9.4984,0.2978,8496000000,N/A,36957600000,900000000,0,3915000000,23.5987,3.077,4.3138,9.3943
+600000.SH,浦发银行,2004-5-17,1.7756,1.7756,1.7832,1.7399,1.7455,4414035,41204651,-0.0301,-1.6949,9.3349,0.4904,8352000000,N/A,36331200000,900000000,0,3915000000,23.1987,3.0248,4.2407,9.235
+600000.SH,浦发银行,2004-5-18,1.7455,1.7644,1.77,1.7192,1.7681,4545188,42028838,0.0226,1.2931,9.2469,0.505,8460000000,N/A,36801000000,900000000,0,3915000000,23.4987,3.064,4.2955,9.3544
+600000.SH,浦发银行,2004-5-19,1.7681,1.7719,1.7888,1.7418,1.7662,3891989,36613679,-0.0019,-0.1064,9.4074,0.4324,8451000000,N/A,36761850000,900000000,0,3915000000,23.4737,3.0607,4.2909,9.3445
+600000.SH,浦发银行,2004-5-20,1.7662,1.7872,1.8119,1.7605,1.7605,5180136,48471688,-0.0057,-0.3233,9.3572,0.5756,8325000000,N/A,36213750000,900000000,0,3915000000,23.1237,3.0151,4.2269,9.2052
+600000.SH,浦发银行,2004-5-21,1.7605,1.7681,1.7853,1.7605,1.7815,3466548,32338837,0.0209,1.1892,9.3288,0.3852,8424000000,N/A,36644400000,900000000,0,3915000000,23.3987,3.0509,4.2772,9.3146
+600000.SH,浦发银行,2004-5-24,1.7815,1.7777,1.7853,1.7624,1.77,5569341,51923619,-0.0114,-0.641,9.3231,0.6188,8370000000,N/A,36409500000,900000000,0,3915000000,23.2487,3.0314,4.2498,9.2549
+600000.SH,浦发银行,2004-5-25,1.77,1.7796,1.7853,1.7529,1.7567,3626725,33721040,-0.0133,-0.7527,9.2979,0.403,8307000000,N/A,36135450000,900000000,0,3915000000,23.0737,3.0085,4.2178,9.1853
+600000.SH,浦发银行,2004-5-26,1.7567,1.7548,1.7796,1.7491,1.7757,3302403,30550779,0.019,1.0834,9.2511,0.3669,8397000000,N/A,36526950000,900000000,0,3915000000,23.3237,3.0411,4.2635,9.2848
+600000.SH,浦发银行,2004-5-27,1.7757,1.7777,1.8119,1.7624,1.8024,4574729,43255022,0.0266,1.5005,9.4552,0.5083,8523000000,N/A,37075050000,900000000,0,3915000000,23.6737,3.0868,4.3275,9.4241
+600000.SH,浦发银行,2004-5-28,1.8024,1.8024,1.8043,1.7853,1.7853,2229705,21001941,-0.0171,-0.9504,9.4192,0.2477,8442000000,N/A,36722700000,900000000,0,3915000000,23.4487,3.0574,4.2863,9.3345
+600000.SH,浦发银行,2004-5-31,1.7853,1.7853,1.7853,1.7853,1.7853,N/A,N/A,0,0,N/A,N/A,8442000000,N/A,36722700000,900000000,0,3915000000,23.4487,3.0574,4.2863,9.3345
+600000.SH,浦发银行,2004-6-1,1.7853,1.7929,1.8271,1.791,1.8119,5194932,49524074,0.0266,1.4925,9.5332,0.5772,8568000000,N/A,37270800000,900000000,0,3915000000,23.7987,3.1031,4.3503,9.4739
+600000.SH,浦发银行,2004-6-2,1.8119,1.8119,1.8367,1.8043,1.8081,4851148,46391661,-0.0038,-0.2101,9.563,0.539,8550000000,N/A,37192500000,900000000,0,3915000000,23.7487,3.0966,4.3412,9.454
+600000.SH,浦发银行,2004-6-3,1.8081,1.8081,1.8081,1.7662,1.7662,3027065,28317197,-0.0419,-2.3158,9.3547,0.3363,8352000000,N/A,36331200000,900000000,0,3915000000,23.1987,3.0248,4.2407,9.235
+600000.SH,浦发银行,2004-6-4,1.7662,1.7662,1.8043,1.7643,1.7719,1896104,17643907,0.0057,0.3233,9.3053,0.2107,8379000000,N/A,36448650000,900000000,0,3915000000,23.2737,3.0346,4.2544,9.2649
+600000.SH,浦发银行,2004-6-7,1.7719,1.77,1.77,1.7472,1.7586,3220509,29699408,-0.0133,-0.7519,9.222,0.3578,8316000000,N/A,36174600000,900000000,0,3915000000,23.0987,3.0118,4.2224,9.1952
+600000.SH,浦发银行,2004-6-8,1.7586,1.751,1.7719,1.6939,1.7129,5186720,47072133,-0.0457,-2.5974,9.0755,0.5763,8100000000,N/A,35235000000,900000000,0,3915000000,22.4987,2.9336,4.1127,8.9564
+600000.SH,浦发银行,2004-6-9,1.7129,1.7129,1.7206,1.6901,1.6939,4103578,36734615,-0.019,-1.1111,8.9519,0.456,8010000000,N/A,34843500000,900000000,0,3915000000,22.2487,2.901,4.067,8.8569
+600000.SH,浦发银行,2004-6-10,1.6939,1.6939,1.7206,1.6939,1.7129,2783684,25006688,0.019,1.1236,8.9833,0.3093,8100000000,N/A,35235000000,900000000,0,3915000000,22.4987,2.9336,4.1127,8.9564
+600000.SH,浦发银行,2004-6-11,1.7129,1.7129,1.7339,1.6673,1.6711,5522790,49234957,-0.0419,-2.4444,8.9149,0.6136,7902000000,N/A,34373700000,900000000,0,3915000000,21.9488,2.8619,4.0122,8.7375
+600000.SH,浦发银行,2004-6-14,1.6711,1.6692,1.6711,1.6254,1.6368,4592451,39748076,-0.0343,-2.0501,8.6551,0.5103,7740000000,N/A,33669000000,900000000,0,3915000000,21.4988,2.8032,3.9299,8.5583
+600000.SH,浦发银行,2004-6-15,1.6368,1.6368,1.7339,1.6273,1.7015,5413915,47744292,0.0647,3.9535,8.8188,0.6015,8046000000,N/A,35000100000,900000000,0,3915000000,22.3487,2.914,4.0853,8.8967
+600000.SH,浦发银行,2004-6-16,1.7015,1.7034,1.7206,1.6806,1.7053,3789142,34001062,0.0038,0.2237,8.9733,0.421,8064000000,N/A,35078400000,900000000,0,3915000000,22.3987,2.9205,4.0944,8.9166
+600000.SH,浦发银行,2004-6-17,1.7053,1.711,1.7167,1.6711,1.673,1944234,17264166,-0.0324,-1.8973,8.8797,0.216,7911000000,N/A,34412850000,900000000,0,3915000000,21.9738,2.8651,4.0167,8.7474
+600000.SH,浦发银行,2004-6-18,1.673,1.6749,1.6863,1.6197,1.6482,5199466,45090311,-0.0247,-1.479,8.6721,0.5777,7794000000,N/A,33903900000,900000000,0,3915000000,21.6488,2.8228,3.9573,8.618
+600000.SH,浦发银行,2004-6-21,1.6482,1.6482,1.6844,1.633,1.6825,2334539,20411952,0.0343,2.0785,8.7435,0.2594,7956000000,N/A,34608600000,900000000,0,3915000000,22.0988,2.8814,4.0396,8.7972
+600000.SH,浦发银行,2004-6-22,1.6825,1.6806,1.7053,1.6673,1.6787,2089016,18496549,-0.0038,-0.2262,8.8542,0.2321,7938000000,N/A,34530300000,900000000,0,3915000000,22.0488,2.8749,4.0304,8.7773
+600000.SH,浦发银行,2004-6-23,1.6787,1.6787,1.692,1.6654,1.6863,1844727,16242536,0.0076,0.4535,8.8048,0.205,7974000000,N/A,34686900000,900000000,0,3915000000,22.1488,2.8879,4.0487,8.8171
+600000.SH,浦发银行,2004-6-24,1.6863,1.6863,1.6939,1.6711,1.6749,1338771,11812377,-0.0114,-0.6772,8.8233,0.1488,7920000000,N/A,34452000000,900000000,0,3915000000,21.9988,2.8684,4.0213,8.7574
+600000.SH,浦发银行,2004-6-25,1.6749,1.6749,1.7034,1.6463,1.6539,2274695,19947545,-0.0209,-1.25,8.7693,0.2527,7821000000,N/A,34021350000,900000000,0,3915000000,21.7238,2.8325,3.971,8.6479
+600000.SH,浦发银行,2004-6-28,1.6539,1.6501,1.6749,1.6387,1.6463,1971065,17157688,-0.0076,-0.4603,8.7048,0.219,7785000000,N/A,33864750000,900000000,0,3915000000,21.6238,2.8195,3.9528,8.6081
+600000.SH,浦发银行,2004-6-29,1.6463,1.6558,1.6882,1.6425,1.6806,2225304,19505465,0.0343,2.0809,8.7653,0.2473,7947000000,N/A,34569450000,900000000,0,3915000000,22.0738,2.8782,4.035,8.7872
+600000.SH,浦发银行,2004-6-30,1.6806,1.6806,1.6901,1.6692,1.673,2339384,20624771,-0.0076,-0.453,8.8163,0.2599,7911000000,N/A,34412850000,900000000,0,3915000000,21.9738,2.8651,4.0167,8.7474
+600000.SH,浦发银行,2004-7-1,1.673,1.6787,1.7186,1.673,1.7148,4071487,36526340,0.0419,2.5028,8.9713,0.4524,8109000000,N/A,35274150000,900000000,0,3915000000,22.5237,2.9368,4.1173,8.9663
+600000.SH,浦发银行,2004-7-2,1.7148,1.7148,1.7377,1.6977,1.7167,4682893,42340310,0.0019,0.111,9.0415,0.5203,8118000000,N/A,35313300000,900000000,0,3915000000,22.5487,2.9401,4.1218,8.9763
+600000.SH,浦发银行,2004-7-5,1.7167,1.7129,1.7415,1.7034,1.7396,2432753,22011366,0.0228,1.3304,9.0479,0.2703,8226000000,N/A,35783100000,900000000,0,3915000000,22.8487,2.9792,4.1767,9.0957
+600000.SH,浦发银行,2004-7-6,1.7396,1.7434,1.7738,1.732,1.7472,5195063,47906371,0.0076,0.4376,9.2215,0.5772,8262000000,N/A,35939700000,900000000,0,3915000000,22.9487,2.9923,4.195,9.1355
+600000.SH,浦发银行,2004-7-7,1.7472,1.7434,1.751,1.7301,1.7301,2115935,19332720,-0.0171,-0.9804,9.1367,0.2351,8181000000,N/A,35587350000,900000000,0,3915000000,22.7237,2.9629,4.1538,9.046
+600000.SH,浦发银行,2004-7-8,1.7301,1.732,1.7491,1.7244,1.7472,1667455,15188349,0.0171,0.9901,9.1087,0.1853,8262000000,N/A,35939700000,900000000,0,3915000000,22.9487,2.9923,4.195,9.1355
+600000.SH,浦发银行,2004-7-9,1.7472,1.7472,1.7643,1.7358,1.7415,2084912,19164267,-0.0057,-0.3268,9.1919,0.2317,8235000000,N/A,35822250000,900000000,0,3915000000,22.8737,2.9825,4.1812,9.1057
+600000.SH,浦发银行,2004-7-12,1.7415,1.732,1.732,1.6996,1.7034,3254750,29171079,-0.0381,-2.1858,8.9626,0.3616,8055000000,N/A,35039250000,900000000,0,3915000000,22.3737,2.9173,4.0899,8.9066
+600000.SH,浦发银行,2004-7-13,1.7034,1.6958,1.7167,1.692,1.711,1535409,13736870,0.0076,0.4469,8.9467,0.1706,8091000000,N/A,35195850000,900000000,0,3915000000,22.4737,2.9303,4.1081,8.9464
+600000.SH,浦发银行,2004-7-14,1.711,1.711,1.7358,1.6996,1.7301,3951346,35714597,0.019,1.1123,9.0386,0.439,8181000000,N/A,35587350000,900000000,0,3915000000,22.7237,2.9629,4.1538,9.046
+600000.SH,浦发银行,2004-7-15,1.7301,1.7301,1.7738,1.7301,1.7738,6611458,61272406,0.0438,2.5303,9.2676,0.7346,8388000000,N/A,36487800000,900000000,0,3915000000,23.2987,3.0379,4.2589,9.2748
+600000.SH,浦发银行,2004-7-16,1.7738,1.7777,1.8043,1.7757,1.7872,5231582,49289262,0.0133,0.7511,9.4215,0.5813,8451000000,N/A,36761850000,900000000,0,3915000000,23.4737,3.0607,4.2909,9.3445
+600000.SH,浦发银行,2004-7-19,1.7872,1.7872,1.8252,1.7777,1.81,5030635,47760920,0.0228,1.278,9.494,0.559,8559000000,N/A,37231650000,900000000,0,3915000000,23.7737,3.0998,4.3458,9.4639
+600000.SH,浦发银行,2004-7-20,1.81,1.8024,1.8119,1.7815,1.7872,4732985,44680134,-0.0228,-1.2618,9.4402,0.5259,8451000000,N/A,36761850000,900000000,0,3915000000,23.4737,3.0607,4.2909,9.3445
+600000.SH,浦发银行,2004-7-21,1.7872,1.7815,1.791,1.77,1.7891,1648925,15408682,0.0019,0.1065,9.3447,0.1832,8460000000,N/A,36801000000,900000000,0,3915000000,23.4987,3.064,4.2955,9.3544
+600000.SH,浦发银行,2004-7-22,1.7891,1.7853,1.7929,1.7377,1.7491,6291053,58349299,-0.04,-2.234,9.275,0.699,8271000000,N/A,35978850000,900000000,0,3915000000,22.9737,2.9955,4.1995,9.1455
+600000.SH,浦发银行,2004-7-23,1.7491,1.7453,1.7643,1.7377,1.7624,4107890,37731058,0.0133,0.7617,9.185,0.4564,8334000000,N/A,36252900000,900000000,0,3915000000,23.1487,3.0183,4.2315,9.2151
+600000.SH,浦发银行,2004-7-26,1.7624,1.7643,1.7834,1.7453,1.7681,5690128,52920953,0.0057,0.324,9.3005,0.6322,8361000000,N/A,36370350000,900000000,0,3915000000,23.2237,3.0281,4.2452,9.245
+600000.SH,浦发银行,2004-7-27,1.7681,1.7605,1.7815,1.7529,1.7643,3836087,35657473,-0.0038,-0.2153,9.2953,0.4262,8343000000,N/A,36292050000,900000000,0,3915000000,23.1737,3.0216,4.2361,9.2251
+600000.SH,浦发银行,2004-7-28,1.7643,1.7605,1.7796,1.7091,1.7244,3989979,36394956,-0.04,-2.2654,9.1216,0.4433,8154000000,N/A,35469900000,900000000,0,3915000000,22.6487,2.9531,4.1401,9.0161
+600000.SH,浦发银行,2004-7-29,1.7244,1.7244,1.7529,1.7244,1.7491,2611690,23951809,0.0247,1.4349,9.171,0.2902,8271000000,N/A,35978850000,900000000,0,3915000000,22.9737,2.9955,4.1995,9.1455
+600000.SH,浦发银行,2004-7-30,1.7491,1.7529,1.7567,1.732,1.7339,2754688,25289665,-0.0152,-0.8705,9.1806,0.3061,8199000000,N/A,35665650000,900000000,0,3915000000,22.7737,2.9694,4.163,9.0659
+600000.SH,浦发银行,2004-8-2,1.7339,1.732,1.732,1.7034,1.7148,2533416,22834717,-0.019,-1.0977,9.0134,0.2815,8109000000,N/A,35274150000,900000000,0,3915000000,22.5237,2.9368,4.1173,8.9663
+600000.SH,浦发银行,2004-8-3,1.7148,1.7167,1.7167,1.6178,1.6235,11814645,102461824,-0.0914,-5.3274,8.6724,1.3127,7677000000,N/A,33394950000,900000000,0,3915000000,21.3238,2.7804,3.8979,8.4887
+600000.SH,浦发银行,2004-8-4,1.6235,1.633,1.6692,1.5569,1.6501,17175554,144934182,0.0266,1.6413,8.4384,1.9084,7803000000,N/A,33943050000,900000000,0,3915000000,21.6738,2.826,3.9619,8.628
+600000.SH,浦发银行,2004-8-5,1.6501,1.6463,1.6482,1.5987,1.6025,3257437,27768097,-0.0476,-2.8835,8.5245,0.3619,7578000000,N/A,32964300000,900000000,0,3915000000,21.0488,2.7445,3.8477,8.3792
+600000.SH,浦发银行,2004-8-6,1.6025,1.5987,1.6387,1.5892,1.6159,3732068,31796684,0.0133,0.8314,8.5199,0.4147,7641000000,N/A,33238350000,900000000,0,3915000000,21.2238,2.7673,3.8796,8.4489
+600000.SH,浦发银行,2004-8-9,1.6159,1.6159,1.6463,1.5968,1.6349,3379770,28801075,0.019,1.1779,8.5216,0.3755,7731000000,N/A,33629850000,900000000,0,3915000000,21.4738,2.7999,3.9253,8.5484
+600000.SH,浦发银行,2004-8-10,1.6349,1.6368,1.6596,1.6292,1.6558,2825063,24454850,0.0209,1.2806,8.6564,0.3139,7830000000,N/A,34060500000,900000000,0,3915000000,21.7488,2.8358,3.9756,8.6578
+600000.SH,浦发银行,2004-8-11,1.6558,1.6577,1.6635,1.6349,1.6482,1701350,14702297,-0.0076,-0.4598,8.6415,0.189,7794000000,N/A,33903900000,900000000,0,3915000000,21.6488,2.8228,3.9573,8.618
+600000.SH,浦发银行,2004-8-12,1.6482,1.6387,1.6387,1.6083,1.6292,2903906,24722749,-0.019,-1.1547,8.5136,0.3227,7704000000,N/A,33512400000,900000000,0,3915000000,21.3988,2.7902,3.9116,8.5185
+600000.SH,浦发银行,2004-8-13,1.6292,1.6273,1.6654,1.6159,1.6577,6831418,59180621,0.0285,1.7523,8.663,0.759,7839000000,N/A,34099650000,900000000,0,3915000000,21.7738,2.8391,3.9802,8.6678
+600000.SH,浦发银行,2004-8-16,1.6577,1.6558,1.6787,1.6501,1.6558,2629925,22987939,-0.0019,-0.1148,8.7409,0.2922,7830000000,N/A,34060500000,900000000,0,3915000000,21.7488,2.8358,3.9756,8.6578
+600000.SH,浦发银行,2004-8-17,1.6558,1.6539,1.6654,1.6349,1.6501,1947104,16857138,-0.0057,-0.3448,8.6575,0.2163,7803000000,N/A,33943050000,900000000,0,3915000000,21.6738,2.826,3.9619,8.628
+600000.SH,浦发银行,2004-8-18,1.6501,1.6482,1.6825,1.6463,1.6673,3998644,35126235,0.0171,1.0381,8.7845,0.4443,7884000000,N/A,34295400000,900000000,0,3915000000,21.8988,2.8554,4.003,8.7176
+600000.SH,浦发银行,2004-8-19,1.6673,1.6673,1.6768,1.6577,1.6596,2780545,24377341,-0.0076,-0.4566,8.7671,0.3089,7848000000,N/A,34138800000,900000000,0,3915000000,21.7988,2.8423,3.9848,8.6777
+600000.SH,浦发银行,2004-8-20,1.6596,1.6558,1.6939,1.6558,1.6749,2023047,17821654,0.0152,0.9174,8.8093,0.2248,7920000000,N/A,34452000000,900000000,0,3915000000,21.9988,2.8684,4.0213,8.7574
+600000.SH,浦发银行,2004-8-23,1.6749,1.6749,1.6749,1.6254,1.6311,3303080,28678412,-0.0438,-2.6136,8.6823,0.367,7713000000,N/A,33551550000,900000000,0,3915000000,21.4238,2.7934,3.9162,8.5285
+600000.SH,浦发银行,2004-8-24,1.6311,1.6311,1.6482,1.6254,1.6406,1282442,11043239,0.0095,0.5834,8.6111,0.1425,7758000000,N/A,33747300000,900000000,0,3915000000,21.5488,2.8097,3.9391,8.5782
+600000.SH,浦发银行,2004-8-25,1.6406,1.6406,1.6463,1.6273,1.6349,1123684,9654013,-0.0057,-0.348,8.5914,0.1249,7731000000,N/A,33629850000,900000000,0,3915000000,21.4738,2.7999,3.9253,8.5484
+600000.SH,浦发银行,2004-8-26,1.6349,1.6368,1.6425,1.6292,1.633,664638,5709844,-0.0019,-0.1164,8.5909,0.0738,7722000000,N/A,33590700000,900000000,0,3915000000,21.4488,2.7967,3.9208,8.5384
+600000.SH,浦发银行,2004-8-27,1.633,1.633,1.6406,1.6178,1.6216,916066,7827559,-0.0114,-0.6993,8.5448,0.1018,7668000000,N/A,33355800000,900000000,0,3915000000,21.2988,2.7771,3.8934,8.4787
+600000.SH,浦发银行,2004-8-30,1.6216,1.6216,1.6463,1.6064,1.6349,887871,7577548,0.0133,0.8216,8.5345,0.0987,7731000000,N/A,33629850000,900000000,0,3915000000,21.4738,2.7999,3.9253,8.5484
+600000.SH,浦发银行,2004-8-31,1.6349,1.6558,1.6939,1.6482,1.6635,2739625,23869024,0.0285,1.7462,8.7125,0.3044,7866000000,N/A,34217100000,900000000,0,3915000000,21.8488,2.8488,3.9939,8.6976
+600000.SH,浦发银行,2004-9-1,1.6635,1.6654,1.6692,1.614,1.6178,1726950,14789303,-0.0457,-2.746,8.5638,0.1919,7650000000,N/A,33277500000,900000000,0,3915000000,21.2488,2.7706,3.8842,8.4588
+600000.SH,浦发银行,2004-9-2,1.6178,1.6178,1.6292,1.6006,1.6273,1485162,12568546,0.0095,0.5882,8.4627,0.165,7695000000,N/A,33473250000,900000000,0,3915000000,21.3738,2.7869,3.9071,8.5086
+600000.SH,浦发银行,2004-9-3,1.6273,1.6292,1.6311,1.6083,1.614,1592103,13519798,-0.0133,-0.8187,8.4918,0.1769,7632000000,N/A,33199200000,900000000,0,3915000000,21.1988,2.7641,3.8751,8.4389
+600000.SH,浦发银行,2004-9-6,1.614,1.614,1.614,1.5892,1.5987,1789010,15027949,-0.0152,-0.9434,8.4001,0.1988,7560000000,N/A,32886000000,900000000,0,3915000000,20.9988,2.738,3.8385,8.3593
+600000.SH,浦发银行,2004-9-7,1.5987,1.5987,1.6178,1.5987,1.6159,1026625,8679640,0.0171,1.0714,8.4545,0.1141,7641000000,N/A,33238350000,900000000,0,3915000000,21.2238,2.7673,3.8796,8.4489
+600000.SH,浦发银行,2004-9-8,1.6159,1.6178,1.6216,1.5987,1.6102,970753,8206046,-0.0057,-0.3534,8.4533,0.1079,7614000000,N/A,33120900000,900000000,0,3915000000,21.1488,2.7576,3.8659,8.419
+600000.SH,浦发银行,2004-9-9,1.6102,1.6083,1.6083,1.5892,1.5949,1444060,12121078,-0.0152,-0.9456,8.3937,0.1605,7542000000,N/A,32807700000,900000000,0,3915000000,20.9488,2.7315,3.8294,8.3394
+600000.SH,浦发银行,2004-9-10,1.5949,1.5892,1.5987,1.5664,1.593,1584728,13166506,-0.0019,-0.1193,8.3084,0.1761,7533000000,N/A,32768550000,900000000,0,3915000000,20.9238,2.7282,3.8248,8.3294
+600000.SH,浦发银行,2004-9-13,1.593,1.5911,1.5911,1.5569,1.5607,1528336,12590844,-0.0324,-2.0311,8.2383,0.1698,7380000000,N/A,32103000000,900000000,0,3915000000,20.4988,2.6728,3.7471,8.1603
+600000.SH,浦发银行,2004-9-14,1.5607,1.5721,1.6178,1.5645,1.6083,3487330,29391894,0.0476,3.0488,8.4282,0.3875,7605000000,N/A,33081750000,900000000,0,3915000000,21.1238,2.7543,3.8614,8.4091
+600000.SH,浦发银行,2004-9-15,1.6083,1.6254,1.6806,1.6025,1.6558,8053534,69950245,0.0476,2.9586,8.6857,0.8948,7830000000,N/A,34060500000,900000000,0,3915000000,21.7488,2.8358,3.9756,8.6578
+600000.SH,浦发银行,2004-9-16,1.6558,1.6901,1.7015,1.6654,1.6711,7567341,66845572,0.0152,0.9195,8.8334,0.8408,7902000000,N/A,34373700000,900000000,0,3915000000,21.9488,2.8619,4.0122,8.7375
+600000.SH,浦发银行,2004-9-17,1.6711,1.6711,1.7206,1.6673,1.7186,9266388,82660506,0.0476,2.8474,8.9205,1.0296,8127000000,N/A,35352450000,900000000,0,3915000000,22.5737,2.9434,4.1264,8.9862
+600000.SH,浦发银行,2004-9-20,1.7186,1.7186,1.7757,1.7186,1.7738,12815210,117443730,0.0552,3.2115,9.1644,1.4239,8388000000,N/A,36487800000,900000000,0,3915000000,23.2987,3.0379,4.2589,9.2748
+600000.SH,浦发银行,2004-9-21,1.7738,1.7777,1.7777,1.732,1.7491,8273645,76015299,-0.0247,-1.3948,9.1876,0.9193,8271000000,N/A,35978850000,900000000,0,3915000000,22.9737,2.9955,4.1995,9.1455
+600000.SH,浦发银行,2004-9-22,1.7491,1.7472,1.77,1.6844,1.6939,11068384,99731970,-0.0552,-3.1556,9.0105,1.2298,8010000000,N/A,34843500000,900000000,0,3915000000,22.2487,2.901,4.067,8.8569
+600000.SH,浦发银行,2004-9-23,1.6939,1.6939,1.7548,1.6768,1.7491,3913584,35207015,0.0552,3.2584,8.9961,0.4348,8271000000,N/A,35978850000,900000000,0,3915000000,22.9737,2.9955,4.1995,9.1455
+600000.SH,浦发银行,2004-9-24,1.7491,1.7624,1.7757,1.7091,1.7091,18114756,166141824,-0.04,-2.2851,9.1716,2.0128,8082000000,N/A,35156700000,900000000,0,3915000000,22.4487,2.9271,4.1036,8.9365
+600000.SH,浦发银行,2004-9-27,1.7091,1.7148,1.7453,1.652,1.6558,7165625,63020815,-0.0533,-3.118,8.7949,0.7962,7830000000,N/A,34060500000,900000000,0,3915000000,21.7488,2.8358,3.9756,8.6578
+600000.SH,浦发银行,2004-9-28,1.6558,1.6558,1.6787,1.6463,1.6635,3466404,30226083,0.0076,0.4598,8.7197,0.3852,7866000000,N/A,34217100000,900000000,0,3915000000,21.8488,2.8488,3.9939,8.6976
+600000.SH,浦发银行,2004-9-29,1.6635,1.6577,1.6654,1.6235,1.6292,4863966,41973870,-0.0343,-2.0595,8.6296,0.5404,7704000000,N/A,33512400000,900000000,0,3915000000,21.3988,2.7902,3.9116,8.5185
+600000.SH,浦发银行,2004-9-30,1.6292,1.6292,1.6349,1.6006,1.6159,5003787,42357804,-0.0133,-0.8178,8.4651,0.556,7641000000,N/A,33238350000,900000000,0,3915000000,21.2238,2.7673,3.8796,8.4489
+600000.SH,浦发银行,2004-10-8,1.6159,1.6159,1.6216,1.5759,1.6197,4468672,37447262,0.0038,0.2356,8.38,0.4965,7659000000,N/A,33316650000,900000000,0,3915000000,21.2738,2.7739,3.8888,8.4688
+600000.SH,浦发银行,2004-10-11,1.6197,1.614,1.633,1.5987,1.614,4207266,35716684,-0.0057,-0.3525,8.4893,0.4675,7632000000,N/A,33199200000,900000000,0,3915000000,21.1988,2.7641,3.8751,8.4389
+600000.SH,浦发银行,2004-10-12,1.614,1.614,1.614,1.5664,1.5759,3977938,33082005,-0.0381,-2.3585,8.3164,0.442,7452000000,N/A,32416200000,900000000,0,3915000000,20.6988,2.6989,3.7837,8.2399
+600000.SH,浦发银行,2004-10-13,1.5759,1.5797,1.5949,1.5778,1.5835,6078360,50544452,0.0076,0.4831,8.3155,0.6754,7488000000,N/A,32572800000,900000000,0,3915000000,20.7988,2.7119,3.802,8.2797
+600000.SH,浦发银行,2004-10-14,1.5835,1.5854,1.5892,1.5607,1.5683,4694806,38725932,-0.0152,-0.9615,8.2487,0.5216,7416000000,N/A,32259600000,900000000,0,3915000000,20.5988,2.6859,3.7654,8.2001
+600000.SH,浦发银行,2004-10-15,1.5683,1.5683,1.5816,1.5569,1.5645,4418133,36406243,-0.0038,-0.2427,8.2402,0.4909,7398000000,N/A,32181300000,900000000,0,3915000000,20.5488,2.6793,3.7563,8.1802
+600000.SH,浦发银行,2004-10-18,1.5645,1.5607,1.5702,1.5169,1.5302,4770826,38441859,-0.0343,-2.1898,8.0577,0.5301,7236000000,N/A,31476600000,900000000,0,3915000000,20.0989,2.6207,3.674,8.001
+600000.SH,浦发银行,2004-10-19,1.5302,1.5264,1.5664,1.5188,1.5321,3090679,25079799,0.0019,0.1244,8.1147,0.3434,7245000000,N/A,31515750000,900000000,0,3915000000,20.1239,2.6239,3.6786,8.011
+600000.SH,浦发银行,2004-10-20,1.5321,1.5321,1.5321,1.4788,1.4941,6985702,55134597,-0.0381,-2.4845,7.8925,0.7762,7065000000,N/A,30732750000,900000000,0,3915000000,19.6239,2.5587,3.5872,7.812
+600000.SH,浦发银行,2004-10-21,1.4941,1.4922,1.4922,1.3799,1.3894,19836816,148185977,-0.1047,-7.0064,7.4703,2.2041,6570000000,N/A,28579500000,900000000,0,3915000000,18.249,2.3795,3.3359,7.2646
+600000.SH,浦发银行,2004-10-22,1.3894,1.3894,1.4179,1.3704,1.3951,6933176,50815135,0.0057,0.411,7.3293,0.7704,6597000000,N/A,28696950000,900000000,0,3915000000,18.324,2.3892,3.3496,7.2945
+600000.SH,浦发银行,2004-10-25,1.3951,1.4179,1.4255,1.3627,1.3684,6279982,46247575,-0.0266,-1.91,7.3643,0.6978,6471000000,N/A,28148850000,900000000,0,3915000000,17.974,2.3436,3.2856,7.1552
+600000.SH,浦发银行,2004-10-26,1.3684,1.3665,1.4027,1.357,1.3989,6300211,45397926,0.0305,2.2253,7.2058,0.7,6615000000,N/A,28775250000,900000000,0,3915000000,18.374,2.3958,3.3587,7.3144
+600000.SH,浦发银行,2004-10-27,1.3989,1.4008,1.4236,1.3894,1.4179,4690771,34725759,0.019,1.3605,7.403,0.5212,6705000000,N/A,29166750000,900000000,0,3915000000,18.624,2.4284,3.4044,7.4139
+600000.SH,浦发银行,2004-10-28,1.4179,1.4255,1.437,1.4084,1.4294,6490261,48622609,0.0114,0.8054,7.4916,0.7211,6759000000,N/A,29401650000,900000000,0,3915000000,18.7739,2.4479,3.4318,7.4736
+600000.SH,浦发银行,2004-10-29,1.4294,1.4274,1.475,1.3875,1.4103,26201748,198562723,-0.019,-1.3316,7.5782,2.9113,6669000000,N/A,29010150000,900000000,0,3915000000,18.524,2.4153,3.3861,7.3741
+600000.SH,浦发银行,2004-11-1,1.4103,1.4084,1.4122,1.3799,1.3913,5885139,43113220,-0.019,-1.3495,7.3258,0.6539,6579000000,N/A,28618650000,900000000,0,3915000000,18.274,2.3827,3.3404,7.2746
+600000.SH,浦发银行,2004-11-2,1.3913,1.3913,1.4179,1.378,1.416,3630291,26677127,0.0247,1.7784,7.3485,0.4034,6696000000,N/A,29127600000,900000000,0,3915000000,18.599,2.4251,3.3998,7.4039
+600000.SH,浦发银行,2004-11-3,1.416,1.4122,1.4408,1.4084,1.4255,4636116,34696148,0.0095,0.672,7.4839,0.5151,6741000000,N/A,29323350000,900000000,0,3915000000,18.7239,2.4414,3.4227,7.4537
+600000.SH,浦发银行,2004-11-4,1.4255,1.4274,1.4484,1.397,1.4046,3346076,25152313,-0.0209,-1.4686,7.517,0.3718,6642000000,N/A,28892700000,900000000,0,3915000000,18.449,2.4055,3.3724,7.3442
+600000.SH,浦发银行,2004-11-5,1.4046,1.4122,1.4313,1.3989,1.416,1788787,13240403,0.0114,0.813,7.4019,0.1988,6696000000,N/A,29127600000,900000000,0,3915000000,18.599,2.4251,3.3998,7.4039
+600000.SH,浦发银行,2004-11-8,1.416,1.4103,1.4217,1.4008,1.4179,1261243,9362670,0.0019,0.1344,7.4234,0.1401,6705000000,N/A,29166750000,900000000,0,3915000000,18.624,2.4284,3.4044,7.4139
+600000.SH,浦发银行,2004-11-9,1.4179,1.4179,1.4236,1.4027,1.4084,1338579,9941157,-0.0095,-0.6711,7.4266,0.1487,6660000000,N/A,28971000000,900000000,0,3915000000,18.499,2.4121,3.3816,7.3641
+600000.SH,浦发银行,2004-11-10,1.4084,1.4103,1.4731,1.4046,1.4598,7398625,56250511,0.0514,3.6486,7.6028,0.8221,6903000000,N/A,30028050000,900000000,0,3915000000,19.1739,2.5001,3.5049,7.6328
+600000.SH,浦发银行,2004-11-11,1.4598,1.4579,1.4769,1.4446,1.4465,9554944,73345074,-0.0133,-0.9126,7.6761,1.0617,6840000000,N/A,29754000000,900000000,0,3915000000,18.9989,2.4772,3.4729,7.5632
+600000.SH,浦发银行,2004-11-12,1.4465,1.4465,1.4598,1.4294,1.4503,3293654,25042839,0.0038,0.2632,7.6034,0.366,6858000000,N/A,29832300000,900000000,0,3915000000,19.0489,2.4838,3.4821,7.5831
+600000.SH,浦发银行,2004-11-15,1.4503,1.4503,1.4655,1.4217,1.4446,4362296,33016151,-0.0057,-0.3937,7.5685,0.4847,6831000000,N/A,29714850000,900000000,0,3915000000,18.9739,2.474,3.4684,7.5532
+600000.SH,浦发银行,2004-11-16,1.4446,1.4484,1.4579,1.437,1.4541,3045432,23166815,0.0095,0.6588,7.6071,0.3384,6876000000,N/A,29910600000,900000000,0,3915000000,19.0989,2.4903,3.4912,7.603
+600000.SH,浦发银行,2004-11-17,1.4541,1.4579,1.4579,1.4217,1.4332,3845509,29000698,-0.0209,-1.4398,7.5414,0.4273,6777000000,N/A,29479950000,900000000,0,3915000000,18.8239,2.4544,3.441,7.4935
+600000.SH,浦发银行,2004-11-18,1.4332,1.4313,1.4351,1.4217,1.4332,3021431,22657014,0,0,7.4988,0.3357,6777000000,N/A,29479950000,900000000,0,3915000000,18.8239,2.4544,3.441,7.4935
+600000.SH,浦发银行,2004-11-19,1.4332,1.437,1.4655,1.437,1.4522,3814125,29073909,0.019,1.328,7.6227,0.4238,6867000000,N/A,29871450000,900000000,0,3915000000,19.0739,2.487,3.4867,7.593
+600000.SH,浦发银行,2004-11-22,1.4522,1.4503,1.4617,1.437,1.4598,2936661,22448363,0.0076,0.5242,7.6442,0.3263,6903000000,N/A,30028050000,900000000,0,3915000000,19.1739,2.5001,3.5049,7.6328
+600000.SH,浦发银行,2004-11-23,1.4598,1.4598,1.4598,1.4351,1.437,2693618,20402528,-0.0228,-1.5645,7.5744,0.2993,6795000000,N/A,29558250000,900000000,0,3915000000,18.8739,2.4609,3.4501,7.5134
+600000.SH,浦发银行,2004-11-24,1.437,1.437,1.4484,1.4274,1.4274,2310434,17454238,-0.0095,-0.6623,7.5545,0.2567,6750000000,N/A,29362500000,900000000,0,3915000000,18.7489,2.4446,3.4273,7.4637
+600000.SH,浦发银行,2004-11-25,1.4274,1.4274,1.4274,1.4027,1.4084,5966360,44280072,-0.019,-1.3333,7.4216,0.6629,6660000000,N/A,28971000000,900000000,0,3915000000,18.499,2.4121,3.3816,7.3641
+600000.SH,浦发银行,2004-11-26,1.4084,1.4084,1.4236,1.4046,1.4103,3213983,23844163,0.0019,0.1351,7.4189,0.3571,6669000000,N/A,29010150000,900000000,0,3915000000,18.524,2.4153,3.3861,7.3741
+600000.SH,浦发银行,2004-11-29,1.4103,1.4084,1.4217,1.3894,1.3913,2821425,20787258,-0.019,-1.3495,7.3676,0.3135,6579000000,N/A,28618650000,900000000,0,3915000000,18.274,2.3827,3.3404,7.2746
+600000.SH,浦发银行,2004-11-30,1.3913,1.3913,1.3932,1.3704,1.378,4494651,32610634,-0.0133,-0.9576,7.2554,0.4994,6516000000,N/A,28344600000,900000000,0,3915000000,18.099,2.3599,3.3084,7.2049
+600000.SH,浦发银行,2004-12-1,1.378,1.3742,1.3837,1.3723,1.3761,2122016,15361796,-0.0019,-0.1381,7.2392,0.2358,6507000000,N/A,28305450000,900000000,0,3915000000,18.074,2.3566,3.3039,7.195
+600000.SH,浦发银行,2004-12-2,1.3761,1.3761,1.3856,1.3684,1.3799,2371702,17150625,0.0038,0.2766,7.2314,0.2635,6525000000,N/A,28383750000,900000000,0,3915000000,18.124,2.3632,3.313,7.2149
+600000.SH,浦发银行,2004-12-3,1.3799,1.3837,1.3894,1.3761,1.3761,2457500,17833825,-0.0038,-0.2759,7.2569,0.2731,6507000000,N/A,28305450000,900000000,0,3915000000,18.074,2.3566,3.3039,7.195
+600000.SH,浦发银行,2004-12-6,1.3761,1.3761,1.3856,1.3665,1.378,2381449,17189928,0.0019,0.1383,7.2183,0.2646,6516000000,N/A,28344600000,900000000,0,3915000000,18.099,2.3599,3.3084,7.2049
+600000.SH,浦发银行,2004-12-7,1.378,1.378,1.3989,1.3761,1.3875,2576985,18812666,0.0095,0.6906,7.3003,0.2863,6561000000,N/A,28540350000,900000000,0,3915000000,18.224,2.3762,3.3313,7.2547
+600000.SH,浦发银行,2004-12-8,1.3875,1.3989,1.4084,1.3894,1.3951,2258555,16589586,0.0076,0.5487,7.3452,0.251,6597000000,N/A,28696950000,900000000,0,3915000000,18.324,2.3892,3.3496,7.2945
+600000.SH,浦发银行,2004-12-9,1.3951,1.397,1.4484,1.3837,1.4141,9335367,69653577,0.019,1.3643,7.4613,1.0373,6687000000,N/A,29088450000,900000000,0,3915000000,18.574,2.4218,3.3953,7.394
+600000.SH,浦发银行,2004-12-10,1.4141,1.4141,1.4179,1.3894,1.3951,3383715,24953978,-0.019,-1.3459,7.3747,0.376,6597000000,N/A,28696950000,900000000,0,3915000000,18.324,2.3892,3.3496,7.2945
+600000.SH,浦发银行,2004-12-13,1.3951,1.3818,1.3951,1.3704,1.3856,2337451,16984618,-0.0095,-0.6821,7.2663,0.2597,6552000000,N/A,28501200000,900000000,0,3915000000,18.199,2.3729,3.3267,7.2447
+600000.SH,浦发银行,2004-12-14,1.3856,1.3875,1.3875,1.3627,1.3704,2884815,20823429,-0.0152,-1.0989,7.2183,0.3205,6480000000,N/A,28188000000,900000000,0,3915000000,17.999,2.3469,3.2902,7.1651
+600000.SH,浦发银行,2004-12-15,1.3704,1.3684,1.3856,1.357,1.3665,3714849,26695527,-0.0038,-0.2778,7.1862,0.4128,6462000000,N/A,28109700000,900000000,0,3915000000,17.949,2.3403,3.281,7.1452
+600000.SH,浦发银行,2004-12-16,1.3665,1.3704,1.4065,1.3589,1.3742,6392302,46402256,0.0076,0.5571,7.2591,0.7103,6498000000,N/A,28266300000,900000000,0,3915000000,18.049,2.3534,3.2993,7.185
+600000.SH,浦发银行,2004-12-17,1.3742,1.3665,1.3818,1.3627,1.3646,3115105,22434471,-0.0095,-0.6925,7.2018,0.3461,6453000000,N/A,28070550000,900000000,0,3915000000,17.924,2.3371,3.2765,7.1353
+600000.SH,浦发银行,2004-12-20,1.3646,1.3608,1.3742,1.3437,1.3456,3154276,22458008,-0.019,-1.3947,7.1199,0.3505,6363000000,N/A,27679050000,900000000,0,3915000000,17.674,2.3045,3.2308,7.0357
+600000.SH,浦发银行,2004-12-21,1.3456,1.3513,1.3589,1.3247,1.3285,3209622,22544414,-0.0171,-1.273,7.024,0.3566,6282000000,N/A,27326700000,900000000,0,3915000000,17.449,2.2752,3.1896,6.9462
+600000.SH,浦发银行,2004-12-22,1.3285,1.3285,1.3551,1.3266,1.3513,3662762,25808863,0.0228,1.7192,7.0463,0.407,6390000000,N/A,27796500000,900000000,0,3915000000,17.749,2.3143,3.2445,7.0656
+600000.SH,浦发银行,2004-12-23,1.3513,1.3532,1.3913,1.3475,1.3551,11047680,79628373,0.0038,0.2817,7.2077,1.2275,6408000000,N/A,27874800000,900000000,0,3915000000,17.799,2.3208,3.2536,7.0855
+600000.SH,浦发银行,2004-12-24,1.3551,1.3532,1.3704,1.3456,1.3532,3612355,25833328,-0.0019,-0.1404,7.1514,0.4014,6399000000,N/A,27835650000,900000000,0,3915000000,17.774,2.3175,3.249,7.0755
+600000.SH,浦发银行,2004-12-27,1.3532,1.3513,1.3608,1.3304,1.338,2807350,19805053,-0.0152,-1.1252,7.0547,0.3119,6327000000,N/A,27522450000,900000000,0,3915000000,17.574,2.2915,3.2125,6.9959
+600000.SH,浦发银行,2004-12-28,1.338,1.3399,1.3456,1.3266,1.3361,1443095,10126874,-0.0019,-0.1422,7.0175,0.1603,6318000000,N/A,27483300000,900000000,0,3915000000,17.549,2.2882,3.2079,6.986
+600000.SH,浦发银行,2004-12-29,1.3361,1.338,1.3494,1.3285,1.3323,1917295,13435765,-0.0038,-0.2849,7.0077,0.213,6300000000,N/A,27405000000,900000000,0,3915000000,17.499,2.2817,3.1988,6.9661
+600000.SH,浦发银行,2004-12-30,1.3323,1.3323,1.3399,1.3228,1.3323,2873186,20068905,0,0,6.9849,0.3192,6300000000,N/A,27405000000,900000000,0,3915000000,17.499,2.2817,3.1988,6.9661
+600000.SH,浦发银行,2004-12-31,1.3323,1.3323,1.3437,1.3304,1.3323,2410280,16965807,0,0,7.0389,0.2678,6300000000,N/A,27405000000,900000000,0,3915000000,17.499,2.2817,3.1988,6.9661
+600000.SH,浦发银行,2005-1-4,1.3323,1.3285,1.3285,1.298,1.3094,3808939,26134943,-0.0228,-1.7143,6.8615,0.4232,6192000000,N/A,26935200000,900000000,0,3915000000,13.9558,1.9937,2.3603,1.0253
+600000.SH,浦发银行,2005-1-5,1.3094,1.3094,1.3094,1.279,1.2885,5225244,35366812,-0.0209,-1.5988,6.7685,0.5806,6093000000,N/A,26504550000,900000000,0,3915000000,13.7327,1.9618,2.3226,1.0089
+600000.SH,浦发银行,2005-1-6,1.2885,1.2942,1.2999,1.2619,1.2714,4298099,28758188,-0.0171,-1.3294,6.6909,0.4776,6012000000,N/A,26152200000,900000000,0,3915000000,13.5501,1.9357,2.2917,0.9955
+600000.SH,浦发银行,2005-1-7,1.2714,1.2714,1.2866,1.2657,1.2752,4362864,29239203,0.0038,0.2994,6.7018,0.4848,6030000000,N/A,26230500000,900000000,0,3915000000,13.5907,1.9415,2.2986,0.9984
+600000.SH,浦发银行,2005-1-10,1.2752,1.2942,1.3228,1.2809,1.319,7115260,48798404,0.0438,3.4328,6.8583,0.7906,6237000000,N/A,27130950000,900000000,0,3915000000,14.0573,2.0082,2.3775,1.0327
+600000.SH,浦发银行,2005-1-11,1.319,1.319,1.3361,1.3133,1.3342,6895175,48039155,0.0152,1.1544,6.9671,0.7661,6309000000,N/A,27444150000,900000000,0,3915000000,14.2195,2.0313,2.4049,1.0446
+600000.SH,浦发银行,2005-1-12,1.3342,1.3361,1.338,1.3152,1.3266,2797449,19447653,-0.0076,-0.5706,6.9519,0.3108,6273000000,N/A,27287550000,900000000,0,3915000000,14.1384,2.0198,2.3912,1.0387
+600000.SH,浦发银行,2005-1-13,1.3266,1.3228,1.3361,1.3209,1.3247,1284827,8976785,-0.0019,-0.1435,6.9868,0.1428,6264000000,N/A,27248400000,900000000,0,3915000000,14.1181,2.0169,2.3878,1.0372
+600000.SH,浦发银行,2005-1-14,1.3247,1.3247,1.3475,1.3133,1.3171,1731048,12108769,-0.0076,-0.5747,6.9951,0.1923,6228000000,N/A,27091800000,900000000,0,3915000000,14.037,2.0053,2.3741,1.0312
+600000.SH,浦发银行,2005-1-17,1.3171,1.3133,1.3171,1.2923,1.2942,2620773,17915004,-0.0228,-1.7341,6.8358,0.2912,6120000000,N/A,26622000000,900000000,0,3915000000,13.7936,1.9705,2.3329,1.0133
+600000.SH,浦发银行,2005-1-18,1.2942,1.2942,1.3094,1.2809,1.3094,1595810,10850994,0.0152,1.1765,6.7997,0.1773,6192000000,N/A,26935200000,900000000,0,3915000000,13.9558,1.9937,2.3603,1.0253
+600000.SH,浦发银行,2005-1-19,1.3094,1.3094,1.3094,1.2866,1.2904,1029390,7012405,-0.019,-1.4535,6.8122,0.1144,6102000000,N/A,26543700000,900000000,0,3915000000,13.753,1.9647,2.326,1.0104
+600000.SH,浦发银行,2005-1-20,1.2904,1.2847,1.2904,1.2657,1.279,2110578,14179068,-0.0114,-0.885,6.7181,0.2345,6048000000,N/A,26308800000,900000000,0,3915000000,13.6313,1.9473,2.3055,1.0014
+600000.SH,浦发银行,2005-1-21,1.279,1.279,1.4065,1.2752,1.4065,41373685,301114578,0.1275,9.9702,7.2779,4.5971,6651000000,N/A,28931850000,900000000,0,3915000000,14.9904,2.1415,2.5353,1.1013
+600000.SH,浦发银行,2005-1-24,1.4065,1.4598,1.4769,1.4122,1.456,46750809,354408749,0.0495,3.5183,7.5808,5.1945,6885000000,N/A,29949750000,900000000,0,3915000000,15.5178,2.2168,2.6245,1.14
+600000.SH,浦发银行,2005-1-25,1.456,1.437,1.4389,1.4008,1.4217,26795282,199832479,-0.0343,-2.3529,7.4577,2.9773,6723000000,N/A,29245050000,900000000,0,3915000000,15.1526,2.1646,2.5628,1.1132
+600000.SH,浦发银行,2005-1-26,1.4217,1.4217,1.4446,1.4046,1.4122,16230795,121820602,-0.0095,-0.6693,7.5055,1.8034,6678000000,N/A,29049300000,900000000,0,3915000000,15.0512,2.1502,2.5456,1.1057
+600000.SH,浦发银行,2005-1-27,1.4122,1.4065,1.4294,1.3799,1.3894,10807964,79769208,-0.0228,-1.6173,7.3806,1.2009,6570000000,N/A,28579500000,900000000,0,3915000000,14.8078,2.1154,2.5044,1.0879
+600000.SH,浦发银行,2005-1-28,1.3894,1.3856,1.4198,1.3723,1.416,10411141,76324984,0.0266,1.9178,7.3311,1.1568,6696000000,N/A,29127600000,900000000,0,3915000000,15.0918,2.156,2.5525,1.1087
+600000.SH,浦发银行,2005-1-31,1.416,1.4084,1.416,1.3856,1.4027,7662588,56486895,-0.0133,-0.9409,7.3718,0.8514,6633000000,N/A,28853550000,900000000,0,3915000000,14.9498,2.1357,2.5285,1.0983
+600000.SH,浦发银行,2005-2-1,1.4027,1.4008,1.4389,1.3932,1.4274,11425747,85592035,0.0247,1.7639,7.4912,1.2695,6750000000,N/A,29362500000,900000000,0,3915000000,15.2135,2.1733,2.5731,1.1177
+600000.SH,浦发银行,2005-2-2,1.4274,1.4274,1.5131,1.4198,1.4998,23907135,185036797,0.0723,5.0667,7.7398,2.6563,7092000000,N/A,30850200000,900000000,0,3915000000,15.9843,2.2835,2.7034,1.1743
+600000.SH,浦发银行,2005-2-3,1.4998,1.4998,1.5036,1.4522,1.4579,13777103,107341372,-0.0419,-2.7919,7.7913,1.5308,6894000000,N/A,29988900000,900000000,0,3915000000,15.538,2.2197,2.6279,1.1415
+600000.SH,浦发银行,2005-2-4,1.4579,1.4579,1.5797,1.4465,1.5455,24170398,193803658,0.0876,6.0052,8.0182,2.6856,7308000000,N/A,31789800000,900000000,0,3915000000,16.4711,2.353,2.7858,1.2101
+600000.SH,浦发银行,2005-2-16,1.5455,1.5531,1.5759,1.5245,1.5302,12718644,103754859,-0.0152,-0.9852,8.1577,1.4132,7236000000,N/A,31476600000,900000000,0,3915000000,16.3089,2.3298,2.7583,1.1981
+600000.SH,浦发银行,2005-2-17,1.5302,1.5302,1.5302,1.4845,1.4979,11567381,91256499,-0.0324,-2.1144,7.8891,1.2853,7083000000,N/A,30811050000,900000000,0,3915000000,15.964,2.2806,2.7,1.1728
+600000.SH,浦发银行,2005-2-18,1.4979,1.4998,1.515,1.475,1.4845,8091909,63433347,-0.0133,-0.8895,7.8391,0.8991,7020000000,N/A,30537000000,900000000,0,3915000000,15.822,2.2603,2.676,1.1624
+600000.SH,浦发银行,2005-2-21,1.4845,1.5131,1.5455,1.4941,1.5359,16836948,135085473,0.0514,3.4615,8.0232,1.8708,7263000000,N/A,31594050000,900000000,0,3915000000,16.3697,2.3385,2.7686,1.2026
+600000.SH,浦发银行,2005-2-22,1.5359,1.5359,1.5569,1.5207,1.5435,10303731,83261350,0.0076,0.4957,8.0807,1.1449,7299000000,N/A,31750650000,900000000,0,3915000000,16.4509,2.3501,2.7823,1.2086
+600000.SH,浦发银行,2005-2-23,1.5435,1.5435,1.5435,1.4998,1.5055,15373692,122679639,-0.0381,-2.4661,7.9798,1.7082,7119000000,N/A,30967650000,900000000,0,3915000000,16.0452,2.2922,2.7137,1.1788
+600000.SH,浦发银行,2005-2-24,1.5055,1.5036,1.5283,1.4922,1.4998,10186950,80685429,-0.0057,-0.3793,7.9205,1.1319,7092000000,N/A,30850200000,900000000,0,3915000000,15.9843,2.2835,2.7034,1.1743
+600000.SH,浦发银行,2005-2-25,1.4998,1.5131,1.5435,1.5036,1.5169,11473412,92202704,0.0171,1.1421,8.0362,1.2748,7173000000,N/A,31202550000,900000000,0,3915000000,16.1669,2.3095,2.7343,1.1877
+600000.SH,浦发银行,2005-2-28,1.5169,1.5131,1.5131,1.4579,1.4731,17437898,134889710,-0.0438,-2.8858,7.7354,1.9375,6966000000,N/A,30302100000,900000000,0,3915000000,15.7003,2.2429,2.6554,1.1534
+600000.SH,浦发银行,2005-3-1,1.4731,1.475,1.475,1.4408,1.4503,10923806,83419920,-0.0228,-1.5504,7.6365,1.2138,6858000000,N/A,29832300000,900000000,0,3915000000,15.4569,2.2081,2.6142,1.1355
+600000.SH,浦发银行,2005-3-2,1.4503,1.4503,1.4693,1.437,1.4465,8816526,67194470,-0.0038,-0.2625,7.6214,0.9796,6840000000,N/A,29754000000,900000000,0,3915000000,15.4163,2.2023,2.6074,1.1326
+600000.SH,浦发银行,2005-3-3,1.4465,1.4465,1.4731,1.4427,1.4712,6280369,48212865,0.0247,1.7105,7.6768,0.6978,6957000000,N/A,30262950000,900000000,0,3915000000,15.68,2.24,2.652,1.1519
+600000.SH,浦发银行,2005-3-4,1.4712,1.4712,1.4731,1.4484,1.4579,5081789,38936484,-0.0133,-0.9056,7.662,0.5646,6894000000,N/A,29988900000,900000000,0,3915000000,15.538,2.2197,2.6279,1.1415
+600000.SH,浦发银行,2005-3-7,1.4579,1.4503,1.4674,1.4465,1.456,2820119,21550382,-0.0019,-0.1305,7.6417,0.3133,6885000000,N/A,29949750000,900000000,0,3915000000,15.5178,2.2168,2.6245,1.14
+600000.SH,浦发银行,2005-3-8,1.456,1.4636,1.4865,1.4274,1.4807,13132370,100581889,0.0247,1.6993,7.6591,1.4592,7002000000,N/A,30458700000,900000000,0,3915000000,15.7815,2.2545,2.6691,1.1594
+600000.SH,浦发银行,2005-3-9,1.4807,1.4807,1.4845,1.437,1.4408,13185015,100633602,-0.04,-2.6992,7.6324,1.465,6813000000,N/A,29636550000,900000000,0,3915000000,15.3555,2.1936,2.5971,1.1281
+600000.SH,浦发银行,2005-3-10,1.4408,1.4465,1.4579,1.4084,1.4179,8327402,62900907,-0.0228,-1.5852,7.5535,0.9253,6705000000,N/A,29166750000,900000000,0,3915000000,15.1121,2.1589,2.5559,1.1102
+600000.SH,浦发银行,2005-3-11,1.4179,1.4179,1.4351,1.4046,1.4103,5857911,43556308,-0.0076,-0.5369,7.4355,0.6509,6669000000,N/A,29010150000,900000000,0,3915000000,15.0309,2.1473,2.5422,1.1042
+600000.SH,浦发银行,2005-3-14,1.4103,1.4122,1.4179,1.3799,1.4027,7078072,52037534,-0.0076,-0.5398,7.3519,0.7865,6633000000,N/A,28853550000,900000000,0,3915000000,14.9498,2.1357,2.5285,1.0983
+600000.SH,浦发银行,2005-3-15,1.4027,1.4046,1.4084,1.357,1.3627,7673443,55396382,-0.04,-2.8494,7.2192,0.8526,6444000000,N/A,28031400000,900000000,0,3915000000,14.5238,2.0748,2.4564,1.067
+600000.SH,浦发银行,2005-3-16,1.3627,1.3627,1.3742,1.357,1.3627,5149329,36970616,0,0,7.1797,0.5721,6444000000,N/A,28031400000,900000000,0,3915000000,14.5238,2.0748,2.4564,1.067
+600000.SH,浦发银行,2005-3-17,1.3627,1.3665,1.3837,1.357,1.357,6391094,46011353,-0.0057,-0.419,7.1993,0.7101,6417000000,N/A,27913950000,900000000,0,3915000000,14.463,2.0661,2.4461,1.0625
+600000.SH,浦发银行,2005-3-18,1.357,1.357,1.3837,1.3551,1.3684,5324245,38311019,0.0114,0.8415,7.1956,0.5916,6471000000,N/A,28148850000,900000000,0,3915000000,14.5847,2.0835,2.4667,1.0715
+600000.SH,浦发银行,2005-3-21,1.3684,1.3704,1.3856,1.3627,1.378,3563612,25778043,0.0095,0.6954,7.2337,0.396,6516000000,N/A,28344600000,900000000,0,3915000000,14.6861,2.098,2.4839,1.0789
+600000.SH,浦发银行,2005-3-22,1.378,1.378,1.378,1.2999,1.3018,8944807,62292167,-0.0761,-5.5249,6.9641,0.9939,6156000000,N/A,26778600000,900000000,0,3915000000,13.8747,1.9821,2.3466,1.0193
+600000.SH,浦发银行,2005-3-23,1.3018,1.3018,1.3342,1.2904,1.3152,7414511,51033624,0.0133,1.0234,6.8829,0.8238,6219000000,N/A,27052650000,900000000,0,3915000000,14.0167,2.0024,2.3706,1.0297
+600000.SH,浦发银行,2005-3-24,1.3152,1.3152,1.3228,1.2961,1.3152,3545568,24397976,0,0,6.8813,0.394,6219000000,N/A,27052650000,900000000,0,3915000000,14.0167,2.0024,2.3706,1.0297
+600000.SH,浦发银行,2005-3-25,1.3152,1.3152,1.3209,1.298,1.3056,3001194,20615658,-0.0095,-0.7236,6.8692,0.3335,6174000000,N/A,26856900000,900000000,0,3915000000,13.9153,1.9879,2.3535,1.0223
+600000.SH,浦发银行,2005-3-28,1.3056,1.3056,1.3133,1.2923,1.3133,2939536,20095113,0.0076,0.5831,6.8362,0.3266,6210000000,N/A,27013500000,900000000,0,3915000000,13.9964,1.9995,2.3672,1.0282
+600000.SH,浦发银行,2005-3-29,1.3133,1.3133,1.3342,1.3133,1.3171,3402241,23714038,0.0038,0.2899,6.9701,0.378,6228000000,N/A,27091800000,900000000,0,3915000000,14.037,2.0053,2.3741,1.0312
+600000.SH,浦发银行,2005-3-30,1.3171,1.3171,1.319,1.2828,1.2847,4291345,29186661,-0.0324,-2.4566,6.8013,0.4768,6075000000,N/A,26426250000,900000000,0,3915000000,13.6921,1.956,2.3157,1.0059
+600000.SH,浦发银行,2005-3-31,1.2847,1.2809,1.319,1.2752,1.3171,3931193,26732458,0.0324,2.5185,6.8001,0.4368,6228000000,N/A,27091800000,900000000,0,3915000000,14.037,2.0053,2.3741,1.0312
+600000.SH,浦发银行,2005-4-1,1.3171,1.3171,1.4084,1.2999,1.378,11241105,79699703,0.0609,4.6243,7.09,1.249,6516000000,N/A,28344600000,900000000,0,3915000000,14.6861,2.098,2.4839,1.0789
+600000.SH,浦发银行,2005-4-4,1.378,1.3418,1.3532,1.3247,1.3323,6307488,44421244,-0.0457,-3.3149,7.0426,0.7008,6300000000,N/A,27405000000,900000000,0,3915000000,14.1993,2.0285,2.4015,1.0431
+600000.SH,浦发银行,2005-4-5,1.3323,1.3323,1.3418,1.3247,1.3361,2592209,18154521,0.0038,0.2857,7.0035,0.288,6318000000,N/A,27483300000,900000000,0,3915000000,14.2398,2.0342,2.4084,1.0461
+600000.SH,浦发银行,2005-4-6,1.3361,1.3323,1.3704,1.3037,1.3684,8359947,58954003,0.0324,2.4217,7.052,0.9289,6471000000,N/A,28148850000,900000000,0,3915000000,14.5847,2.0835,2.4667,1.0715
+600000.SH,浦发银行,2005-4-7,1.3684,1.3704,1.4731,1.3627,1.4084,19389902,144194862,0.04,2.9207,7.4366,2.1544,6660000000,N/A,28971000000,900000000,0,3915000000,15.0106,2.1444,2.5387,1.1028
+600000.SH,浦发银行,2005-4-8,1.4084,1.4084,1.4427,1.3932,1.4313,9944030,74082481,0.0228,1.6216,7.4499,1.1049,6768000000,N/A,29440800000,900000000,0,3915000000,15.2541,2.1791,2.5799,1.1206
+600000.SH,浦发银行,2005-4-11,1.4313,1.4332,1.4674,1.4122,1.4255,13710959,103726958,-0.0057,-0.3989,7.5653,1.5234,6741000000,N/A,29323350000,900000000,0,3915000000,15.1932,2.1704,2.5696,1.1162
+600000.SH,浦发银行,2005-4-12,1.4255,1.4236,1.4274,1.4008,1.4046,6487965,48161072,-0.0209,-1.4686,7.4231,0.7209,6642000000,N/A,28892700000,900000000,0,3915000000,14.9701,2.1386,2.5319,1.0998
+600000.SH,浦发银行,2005-4-13,1.4046,1.4084,1.4636,1.4084,1.4236,9362555,70623287,0.019,1.355,7.5432,1.0403,6732000000,N/A,29284200000,900000000,0,3915000000,15.1729,2.1675,2.5662,1.1147
+600000.SH,浦发银行,2005-4-14,1.4236,1.4236,1.4351,1.3951,1.3989,5557779,41433005,-0.0247,-1.738,7.455,0.6175,6615000000,N/A,28775250000,900000000,0,3915000000,14.9092,2.1299,2.5216,1.0953
+600000.SH,浦发银行,2005-4-15,1.3989,1.3856,1.3894,1.3589,1.3818,5800936,41724880,-0.0171,-1.2245,7.1928,0.6445,6534000000,N/A,28422900000,900000000,0,3915000000,14.7267,2.1038,2.4907,1.0819
+600000.SH,浦发银行,2005-4-18,1.3818,1.3608,1.3799,1.3494,1.3589,5018412,35882240,-0.0228,-1.6529,7.1501,0.5576,6426000000,N/A,27953100000,900000000,0,3915000000,14.4832,2.069,2.4495,1.064
+600000.SH,浦发银行,2005-4-19,1.3589,1.3532,1.3742,1.3532,1.3723,6236536,44708509,0.0133,0.9804,7.1688,0.6929,6489000000,N/A,28227150000,900000000,0,3915000000,14.6252,2.0893,2.4736,1.0744
+600000.SH,浦发银行,2005-4-20,1.3723,1.3684,1.3684,1.3075,1.3152,7575599,52688938,-0.0571,-4.1609,6.9551,0.8417,6219000000,N/A,27052650000,900000000,0,3915000000,14.0167,2.0024,2.3706,1.0297
+600000.SH,浦发银行,2005-4-21,1.3152,1.3152,1.3323,1.3113,1.3171,3752665,26042544,0.0019,0.1447,6.9397,0.417,6228000000,N/A,27091800000,900000000,0,3915000000,14.037,2.0053,2.3741,1.0312
+600000.SH,浦发银行,2005-4-22,1.3171,1.3094,1.3304,1.3037,1.3247,5556212,38544360,0.0076,0.578,6.9372,0.6174,6264000000,N/A,27248400000,900000000,0,3915000000,14.1181,2.0169,2.3878,1.0372
+600000.SH,浦发银行,2005-4-25,1.3247,1.3152,1.3399,1.3133,1.3323,5392059,37610599,0.0076,0.5747,6.9752,0.5991,6300000000,N/A,27405000000,900000000,0,3915000000,14.1993,2.0285,2.4015,1.0431
+600000.SH,浦发银行,2005-4-26,1.3323,1.3323,1.3532,1.3266,1.3399,3460699,24307854,0.0076,0.5714,7.024,0.3845,6336000000,N/A,27561600000,900000000,0,3915000000,14.2804,2.04,2.4152,1.0491
+600000.SH,浦发银行,2005-4-27,1.3399,1.3399,1.3399,1.3399,1.3399,N/A,N/A,0,0,N/A,N/A,6336000000,N/A,27561600000,900000000,0,3915000000,14.2804,2.04,2.4152,1.0491
+600000.SH,浦发银行,2005-4-28,1.3399,1.3228,1.3228,1.2562,1.3075,9931767,67456888,-0.0324,-2.4148,6.792,1.1035,6183000000,N/A,26896050000,900000000,0,3915000000,13.9356,1.9908,2.3569,1.0238
+600000.SH,浦发银行,2005-4-29,1.3075,1.3056,1.3704,1.2942,1.3361,9139436,64085407,0.0285,2.1834,7.012,1.0155,6318000000,N/A,27483300000,900000000,0,3915000000,14.2398,2.0342,2.4084,1.0461
+600000.SH,浦发银行,2005-5-9,1.3361,1.3494,1.3513,1.3113,1.3133,4408800,30718633,-0.0228,-1.7094,6.9676,0.4899,6210000000,N/A,27013500000,900000000,0,3915000000,13.9964,1.9995,2.3672,1.0282
+600000.SH,浦发银行,2005-5-10,1.3133,1.3133,1.3513,1.3113,1.3399,4906741,34352596,0.0266,2.029,7.0011,0.5452,6336000000,N/A,27561600000,900000000,0,3915000000,14.2804,2.04,2.4152,1.0491
+600000.SH,浦发银行,2005-5-11,1.3399,1.3418,1.3646,1.3342,1.3437,5528335,39284904,0.0038,0.2841,7.1061,0.6143,6354000000,N/A,27639900000,900000000,0,3915000000,14.321,2.0458,2.4221,1.0521
+600000.SH,浦发银行,2005-5-12,1.3437,1.365,1.365,1.3205,1.3205,5417447,37299138,-0.0232,-1.7291,6.885,0.6019,6138000000,N/A,26700300000,900000000,0,3915000000,13.8341,1.9763,2.3398,1.0163
+600000.SH,浦发银行,2005-5-13,1.3205,1.3166,1.3476,1.3069,1.3282,3851960,26414086,0.0077,0.5865,6.8573,0.428,6174000000,N/A,26856900000,900000000,0,3915000000,13.9153,1.9879,2.3535,1.0223
+600000.SH,浦发银行,2005-5-16,1.3282,1.3263,1.3418,1.3089,1.3321,2142917,14681296,0.0039,0.2915,6.8511,0.2381,6192000000,N/A,26935200000,900000000,0,3915000000,13.9558,1.9937,2.3603,1.0253
+600000.SH,浦发银行,2005-5-17,1.3321,1.3321,1.3631,1.3224,1.3437,2998401,20854795,0.0116,0.8721,6.9553,0.3332,6246000000,N/A,27170100000,900000000,0,3915000000,14.0775,2.0111,2.3809,1.0342
+600000.SH,浦发银行,2005-5-18,1.3437,1.3553,1.3592,1.3243,1.336,3810065,26305774,-0.0077,-0.5764,6.9043,0.4233,6210000000,N/A,27013500000,900000000,0,3915000000,13.9964,1.9995,2.3672,1.0282
+600000.SH,浦发银行,2005-5-19,1.336,1.3379,1.3669,1.3321,1.3631,3516137,24514513,0.0271,2.029,6.972,0.3907,6336000000,N/A,27561600000,900000000,0,3915000000,14.2804,2.04,2.4152,1.0491
+600000.SH,浦发银行,2005-5-20,1.3631,1.365,1.3669,1.3456,1.3476,2262277,15856621,-0.0155,-1.1364,7.0091,0.2514,6264000000,N/A,27248400000,900000000,0,3915000000,14.1181,2.0169,2.3878,1.0372
+600000.SH,浦发银行,2005-5-23,1.3476,1.3476,1.3476,1.3069,1.3185,6916601,47395137,-0.029,-2.1552,6.8524,0.7685,6129000000,N/A,26661150000,900000000,0,3915000000,13.8138,1.9734,2.3363,1.0148
+600000.SH,浦发银行,2005-5-24,1.3185,1.3108,1.334,1.3089,1.3263,3153400,21545402,0.0077,0.5874,6.8324,0.3504,6165000000,N/A,26817750000,900000000,0,3915000000,13.895,1.985,2.3501,1.0208
+600000.SH,浦发银行,2005-5-25,1.3263,1.3321,1.3476,1.3166,1.3205,3138564,21502729,-0.0058,-0.438,6.8511,0.3487,6138000000,N/A,26700300000,900000000,0,3915000000,13.8341,1.9763,2.3398,1.0163
+600000.SH,浦发银行,2005-5-26,1.3205,1.3224,1.3321,1.2972,1.305,3225307,21877983,-0.0155,-1.173,6.7832,0.3584,6066000000,N/A,26387100000,900000000,0,3915000000,13.6719,1.9531,2.3123,1.0044
+600000.SH,浦发银行,2005-5-27,1.305,1.305,1.3205,1.2895,1.2972,2640297,17811006,-0.0077,-0.5935,6.7458,0.2934,6030000000,N/A,26230500000,900000000,0,3915000000,13.5907,1.9415,2.2986,0.9984
+600000.SH,浦发银行,2005-5-30,1.2972,1.2972,1.3166,1.2817,1.3147,1925565,12963385,0.0174,1.3433,6.7323,0.214,6111000000,N/A,26582850000,900000000,0,3915000000,13.7733,1.9676,2.3295,1.0119
+600000.SH,浦发银行,2005-5-31,1.3147,1.3147,1.3224,1.2934,1.2972,2830609,19085274,-0.0174,-1.3255,6.7425,0.3145,6030000000,N/A,26230500000,900000000,0,3915000000,13.5907,1.9415,2.2986,0.9984
+600000.SH,浦发银行,2005-6-1,1.2972,1.2972,1.305,1.2682,1.2759,3505447,23185315,-0.0213,-1.6418,6.6141,0.3895,5931000000,N/A,25799850000,900000000,0,3915000000,13.3676,1.9096,2.2609,0.9821
+600000.SH,浦发银行,2005-6-2,1.2759,1.274,1.2876,1.2411,1.2546,6671163,43401317,-0.0213,-1.6692,6.5058,0.7412,5832000000,N/A,25369200000,900000000,0,3915000000,13.1445,1.8778,2.2231,0.9657
+600000.SH,浦发银行,2005-6-3,1.2546,1.2508,1.2953,1.2508,1.2779,5352560,35349800,0.0232,1.8519,6.6043,0.5947,5940000000,N/A,25839000000,900000000,0,3915000000,13.3879,1.9125,2.2643,0.9835
+600000.SH,浦发银行,2005-6-6,1.2779,1.2759,1.3011,1.2585,1.2934,2844598,18798751,0.0155,1.2121,6.6086,0.3161,6012000000,N/A,26152200000,900000000,0,3915000000,13.5501,1.9357,2.2917,0.9955
+600000.SH,浦发银行,2005-6-7,1.2934,1.2972,1.3166,1.2798,1.2895,3411887,22862994,-0.0039,-0.2994,6.701,0.3791,5994000000,N/A,26073900000,900000000,0,3915000000,13.5096,1.9299,2.2849,0.9925
+600000.SH,浦发银行,2005-6-8,1.2895,1.4192,1.4192,1.2953,1.3902,15688482,111514627,0.1007,7.8078,7.1081,1.7432,6462000000,N/A,28109700000,900000000,0,3915000000,14.5644,2.0806,2.4633,1.07
+600000.SH,浦发银行,2005-6-9,1.3902,1.3902,1.4037,1.3592,1.3786,13193641,93936972,-0.0116,-0.8357,7.1199,1.466,6408000000,N/A,27874800000,900000000,0,3915000000,14.4427,2.0632,2.4427,1.061
+600000.SH,浦发银行,2005-6-10,1.3786,1.3786,1.427,1.3669,1.3882,15026148,108637646,0.0097,0.7022,7.2299,1.6696,6453000000,N/A,28070550000,900000000,0,3915000000,14.5441,2.0777,2.4598,1.0685
+600000.SH,浦发银行,2005-6-13,1.3882,1.3882,1.4057,1.3573,1.3766,5960992,42343805,-0.0116,-0.8368,7.1035,0.6623,6399000000,N/A,27835650000,900000000,0,3915000000,14.4224,2.0603,2.4393,1.0595
+600000.SH,浦发银行,2005-6-14,1.3766,1.3824,1.3902,1.365,1.3689,5462977,38853931,-0.0077,-0.5626,7.1122,0.607,6363000000,N/A,27679050000,900000000,0,3915000000,14.3412,2.0487,2.4255,1.0536
+600000.SH,浦发银行,2005-6-15,1.3689,1.365,1.3708,1.3456,1.3534,4128872,28871160,-0.0155,-1.1315,6.9925,0.4588,6291000000,N/A,27365850000,900000000,0,3915000000,14.179,2.0256,2.3981,1.0417
+600000.SH,浦发银行,2005-6-16,1.3534,1.3573,1.4212,1.3573,1.4173,22167968,160863250,0.0639,4.721,7.2566,2.4631,6588000000,N/A,28657800000,900000000,0,3915000000,14.8484,2.1212,2.5113,1.0908
+600000.SH,浦发银行,2005-6-17,1.4173,1.4212,1.456,1.4037,1.4444,18757743,139194754,0.0271,1.9126,7.4207,2.0842,6714000000,N/A,29205900000,900000000,0,3915000000,15.1323,2.1618,2.5593,1.1117
+600000.SH,浦发银行,2005-6-20,1.4444,1.456,1.4909,1.4308,1.4637,20977800,158857866,0.0194,1.3405,7.5727,2.3309,6804000000,N/A,29597400000,900000000,0,3915000000,15.3352,2.1907,2.5936,1.1266
+600000.SH,浦发银行,2005-6-21,1.4637,1.4696,1.4928,1.4521,1.4715,14459212,110123171,0.0077,0.5291,7.6161,1.6066,6840000000,N/A,29754000000,900000000,0,3915000000,15.4163,2.2023,2.6074,1.1326
+600000.SH,浦发银行,2005-6-22,1.4715,1.4657,1.4986,1.4599,1.4947,13254828,101701859,0.0232,1.5789,7.6728,1.4728,6948000000,N/A,30223800000,900000000,0,3915000000,15.6598,2.2371,2.6485,1.1504
+600000.SH,浦发银行,2005-6-23,1.4947,1.5005,1.5025,1.4618,1.4715,8828622,67430111,-0.0232,-1.5544,7.6377,0.981,6840000000,N/A,29754000000,900000000,0,3915000000,15.4163,2.2023,2.6074,1.1326
+600000.SH,浦发银行,2005-6-24,1.4715,1.4618,1.4889,1.4463,1.4754,13268322,100290545,0.0039,0.2632,7.5586,1.4743,6858000000,N/A,29832300000,900000000,0,3915000000,15.4569,2.2081,2.6142,1.1355
+600000.SH,浦发银行,2005-6-27,1.4754,1.5005,1.5199,1.4715,1.4831,11766990,91111077,0.0077,0.5249,7.7429,1.3074,6894000000,N/A,29988900000,900000000,0,3915000000,15.538,2.2197,2.6279,1.1415
+600000.SH,浦发银行,2005-6-28,1.4831,1.4831,1.4831,1.4831,1.4831,N/A,N/A,0,0,N/A,N/A,6894000000,N/A,29988900000,900000000,0,3915000000,15.538,2.2197,2.6279,1.1415
+600000.SH,浦发银行,2005-6-29,1.4831,1.4715,1.4754,1.4425,1.4579,6014257,45370192,-0.0252,-1.6971,7.5438,0.6683,6777000000,N/A,29479950000,900000000,0,3915000000,15.2743,2.182,2.5833,1.1221
+600000.SH,浦发银行,2005-6-30,1.4579,1.4541,1.5102,1.4347,1.4812,7203510,54111161,0.0232,1.5936,7.5118,0.8004,6885000000,N/A,29949750000,900000000,0,3915000000,15.5178,2.2168,2.6245,1.14
+600000.SH,浦发银行,2005-7-1,1.4812,1.4676,1.4676,1.4153,1.425,4708699,34712681,-0.0561,-3.7908,7.372,0.5232,6624000000,N/A,28814400000,900000000,0,3915000000,14.9295,2.1328,2.525,1.0968
+600000.SH,浦发银行,2005-7-4,1.425,1.4134,1.4405,1.4057,1.4386,3088082,22746002,0.0136,0.9511,7.3657,0.3431,6687000000,N/A,29088450000,900000000,0,3915000000,15.0715,2.1531,2.549,1.1072
+600000.SH,浦发银行,2005-7-5,1.4386,1.4386,1.4521,1.4134,1.4328,2578288,19124044,-0.0058,-0.4038,7.4173,0.2865,6660000000,N/A,28971000000,900000000,0,3915000000,15.0106,2.1444,2.5387,1.1028
+600000.SH,浦发银行,2005-7-6,1.4328,1.4386,1.4541,1.4289,1.4347,2213015,16486309,0.0019,0.1351,7.4497,0.2459,6669000000,N/A,29010150000,900000000,0,3915000000,15.0309,2.1473,2.5422,1.1042
+600000.SH,浦发银行,2005-7-7,1.4347,1.4289,1.4521,1.4153,1.4231,2141629,15802511,-0.0116,-0.8097,7.3787,0.238,6615000000,N/A,28775250000,900000000,0,3915000000,14.9092,2.1299,2.5216,1.0953
+600000.SH,浦发银行,2005-7-8,1.4231,1.4231,1.425,1.394,1.3979,2701700,19694555,-0.0252,-1.7687,7.2897,0.3002,6498000000,N/A,28266300000,900000000,0,3915000000,14.6455,2.0922,2.477,1.0759
+600000.SH,浦发银行,2005-7-11,1.3979,1.4153,1.4444,1.4134,1.4173,3503062,25864829,0.0194,1.385,7.3835,0.3892,6588000000,N/A,28657800000,900000000,0,3915000000,14.8484,2.1212,2.5113,1.0908
+600000.SH,浦发银行,2005-7-12,1.4173,1.4134,1.5547,1.4037,1.5238,19593121,152436054,0.1065,7.5137,7.7801,2.177,7083000000,N/A,30811050000,900000000,0,3915000000,15.964,2.2806,2.7,1.1728
+600000.SH,浦发银行,2005-7-13,1.5238,1.5102,1.5199,1.4889,1.4967,5927949,46024469,-0.0271,-1.7789,7.764,0.6587,6957000000,N/A,30262950000,900000000,0,3915000000,15.68,2.24,2.652,1.1519
+600000.SH,浦发银行,2005-7-14,1.4967,1.4909,1.5218,1.487,1.5044,4311603,33606705,0.0077,0.5175,7.7945,0.4791,6993000000,N/A,30419550000,900000000,0,3915000000,15.7612,2.2516,2.6657,1.1579
+600000.SH,浦发银行,2005-7-15,1.5044,1.5063,1.5276,1.5025,1.5083,7077735,55326580,0.0039,0.2574,7.817,0.7864,7011000000,N/A,30497850000,900000000,0,3915000000,15.8017,2.2574,2.6725,1.1609
+600000.SH,浦发银行,2005-7-18,1.5083,1.5005,1.5335,1.4947,1.5276,6364091,49897040,0.0194,1.2837,7.8404,0.7071,7101000000,N/A,30889350000,900000000,0,3915000000,16.0046,2.2864,2.7069,1.1758
+600000.SH,浦发银行,2005-7-19,1.5276,1.5276,1.5741,1.516,1.5335,11374754,90902951,0.0058,0.3802,7.9916,1.2639,7128000000,N/A,31006800000,900000000,0,3915000000,16.0654,2.295,2.7171,1.1802
+600000.SH,浦发银行,2005-7-20,1.5335,1.5296,1.5644,1.5199,1.5296,6399088,50860696,-0.0039,-0.2525,7.9481,0.711,7110000000,N/A,30928500000,900000000,0,3915000000,16.0249,2.2893,2.7103,1.1773
+600000.SH,浦发银行,2005-7-21,1.5296,1.5335,1.5451,1.5025,1.5335,6385812,50054391,0.0039,0.2532,7.8384,0.7095,7128000000,N/A,31006800000,900000000,0,3915000000,16.0654,2.295,2.7171,1.1802
+600000.SH,浦发银行,2005-7-22,1.5335,1.5528,1.6109,1.5412,1.5838,22837453,186835577,0.0503,3.2828,8.1811,2.5375,7362000000,N/A,32024700000,900000000,0,3915000000,16.5928,2.3704,2.8063,1.219
+600000.SH,浦发银行,2005-7-25,1.5838,1.5877,1.6148,1.5722,1.6012,11844469,97962531,0.0174,1.1002,8.2707,1.3161,7443000000,N/A,32377050000,900000000,0,3915000000,16.7754,2.3965,2.8372,1.2324
+600000.SH,浦发银行,2005-7-26,1.6012,1.5915,1.6457,1.5896,1.609,15365974,128993080,0.0077,0.4837,8.3947,1.7073,7479000000,N/A,32533650000,900000000,0,3915000000,16.8565,2.4081,2.8509,1.2384
+600000.SH,浦发银行,2005-7-27,1.609,1.607,1.6167,1.5819,1.607,8542881,70448120,-0.0019,-0.1203,8.2464,0.9492,7470000000,N/A,32494500000,900000000,0,3915000000,16.8363,2.4052,2.8475,1.2369
+600000.SH,浦发银行,2005-7-28,1.607,1.607,1.6264,1.5877,1.6032,8013954,66661753,-0.0039,-0.241,8.3182,0.8904,7452000000,N/A,32416200000,900000000,0,3915000000,16.7957,2.3994,2.8406,1.2339
+600000.SH,浦发银行,2005-7-29,1.6032,1.5993,1.6148,1.5877,1.6148,7348761,60892384,0.0116,0.7246,8.2861,0.8165,7506000000,N/A,32651100000,900000000,0,3915000000,16.9174,2.4168,2.8612,1.2428
+600000.SH,浦发银行,2005-8-1,1.6148,1.6128,1.6245,1.5664,1.5741,9984427,81689127,-0.0407,-2.518,8.1817,1.1094,7317000000,N/A,31828950000,900000000,0,3915000000,16.4914,2.3559,2.7892,1.2115
+600000.SH,浦发银行,2005-8-2,1.5741,1.5683,1.5915,1.5683,1.5896,7460333,60894791,0.0155,0.984,8.1625,0.8289,7389000000,N/A,32142150000,900000000,0,3915000000,16.6537,2.3791,2.8166,1.2235
+600000.SH,浦发银行,2005-8-3,1.5896,1.5915,1.6128,1.5857,1.5915,8978781,74223519,0.0019,0.1218,8.2665,0.9976,7398000000,N/A,32181300000,900000000,0,3915000000,16.674,2.382,2.8201,1.225
+600000.SH,浦发银行,2005-8-4,1.5915,1.5877,1.6032,1.576,1.5857,4328095,35498124,-0.0058,-0.365,8.2018,0.4809,7371000000,N/A,32063850000,900000000,0,3915000000,16.6131,2.3733,2.8098,1.2205
+600000.SH,浦发银行,2005-8-5,1.5857,1.5799,1.638,1.578,1.6303,12131598,101761843,0.0445,2.8083,8.3882,1.348,7578000000,N/A,32964300000,900000000,0,3915000000,17.0797,2.4399,2.8887,1.2548
+600000.SH,浦发银行,2005-8-8,1.6303,1.638,1.669,1.6361,1.6399,9471235,80729729,0.0097,0.5938,8.5237,1.0524,7623000000,N/A,33160050000,900000000,0,3915000000,17.1811,2.4544,2.9058,1.2622
+600000.SH,浦发银行,2005-8-9,1.6399,1.6361,1.6535,1.6186,1.6457,6933680,58534327,0.0058,0.3542,8.442,0.7704,7650000000,N/A,33277500000,900000000,0,3915000000,17.242,2.4631,2.9161,1.2667
+600000.SH,浦发银行,2005-8-10,1.6457,1.6457,1.6903,1.6361,1.6748,9212643,79530996,0.029,1.7647,8.6328,1.0236,7785000000,N/A,33864750000,900000000,0,3915000000,17.5462,2.5066,2.9676,1.289
+600000.SH,浦发银行,2005-8-11,1.6748,1.6748,1.7135,1.667,1.6961,12860921,112634121,0.0213,1.2717,8.7579,1.429,7884000000,N/A,34295400000,900000000,0,3915000000,17.7694,2.5385,3.0053,1.3054
+600000.SH,浦发银行,2005-8-12,1.6961,1.698,1.7155,1.6438,1.6477,10541606,91160842,-0.0484,-2.8539,8.6477,1.1713,7659000000,N/A,33316650000,900000000,0,3915000000,17.2622,2.466,2.9196,1.2682
+600000.SH,浦发银行,2005-8-15,1.6477,1.6496,1.6748,1.6419,1.6748,7847637,67129461,0.0271,1.6451,8.5541,0.872,7785000000,N/A,33864750000,900000000,0,3915000000,17.5462,2.5066,2.9676,1.289
+600000.SH,浦发银行,2005-8-16,1.6748,1.6806,1.7116,1.6322,1.6438,14383690,124215914,-0.031,-1.8497,8.6359,1.5982,7641000000,N/A,33238350000,900000000,0,3915000000,17.2217,2.4602,2.9127,1.2652
+600000.SH,浦发银行,2005-8-17,1.6438,1.6361,1.6651,1.6167,1.6554,10459260,88329100,0.0116,0.7067,8.4451,1.1621,7695000000,N/A,33473250000,900000000,0,3915000000,17.3434,2.4776,2.9333,1.2741
+600000.SH,浦发银行,2005-8-18,1.6554,1.6554,1.6593,1.5838,1.5935,12057470,101216406,-0.062,-3.7427,8.3945,1.3397,7407000000,N/A,32220450000,900000000,0,3915000000,16.6943,2.3849,2.8235,1.2264
+600000.SH,浦发银行,2005-8-19,1.5935,1.5877,1.6283,1.5877,1.6225,7468820,62248103,0.029,1.8226,8.3344,0.8299,7542000000,N/A,32807700000,900000000,0,3915000000,16.9985,2.4283,2.875,1.2488
+600000.SH,浦发银行,2005-8-22,1.6225,1.6225,1.6303,1.5973,1.6225,4500547,37599886,0,0,8.3545,0.5001,7542000000,N/A,32807700000,900000000,0,3915000000,16.9985,2.4283,2.875,1.2488
+600000.SH,浦发银行,2005-8-23,1.6225,1.6283,1.6303,1.5935,1.607,4710632,39126190,-0.0155,-0.9547,8.3059,0.5234,7470000000,N/A,32494500000,900000000,0,3915000000,16.8363,2.4052,2.8475,1.2369
+600000.SH,浦发银行,2005-8-24,1.607,1.6167,1.6496,1.609,1.6399,14006946,118450102,0.0329,2.0482,8.4565,1.5563,7623000000,N/A,33160050000,900000000,0,3915000000,17.1811,2.4544,2.9058,1.2622
+600000.SH,浦发银行,2005-8-25,1.6399,1.6361,1.6593,1.6303,1.6496,4808048,40836804,0.0097,0.5903,8.4934,0.5342,7668000000,N/A,33355800000,900000000,0,3915000000,17.2825,2.4689,2.923,1.2697
+600000.SH,浦发银行,2005-8-26,1.6496,1.6612,1.6825,1.6399,1.6477,4241434,36157539,-0.0019,-0.1174,8.5248,0.4713,7659000000,N/A,33316650000,900000000,0,3915000000,17.2622,2.466,2.9196,1.2682
+600000.SH,浦发银行,2005-8-29,1.6477,1.6477,1.6651,1.6361,1.6361,5049393,43020551,-0.0116,-0.7051,8.5199,0.561,7605000000,N/A,33081750000,900000000,0,3915000000,17.1405,2.4486,2.899,1.2592
+600000.SH,浦发银行,2005-8-30,1.6361,1.6361,1.6477,1.6264,1.638,2479102,20966285,0.0019,0.1183,8.4572,0.2755,7614000000,N/A,33120900000,900000000,0,3915000000,17.1608,2.4515,2.9024,1.2607
+600000.SH,浦发银行,2005-8-31,1.638,1.6303,1.6496,1.6264,1.6419,4441681,37564089,0.0039,0.2364,8.4572,0.4935,7632000000,N/A,33199200000,900000000,0,3915000000,17.2014,2.4573,2.9093,1.2637
+600000.SH,浦发银行,2005-9-1,1.6419,1.6419,1.6806,1.6245,1.669,9449271,80695688,0.0271,1.6509,8.5399,1.0499,7758000000,N/A,33747300000,900000000,0,3915000000,17.4854,2.4979,2.9573,1.2846
+600000.SH,浦发银行,2005-9-2,1.669,1.6651,1.6748,1.6554,1.6709,5372311,46204724,0.0019,0.116,8.6005,0.5969,7767000000,N/A,33786450000,900000000,0,3915000000,17.5057,2.5008,2.9607,1.2861
+600000.SH,浦发银行,2005-9-5,1.6709,1.6709,1.6767,1.6535,1.6574,3759295,32340975,-0.0136,-0.8111,8.6029,0.4177,7704000000,N/A,33512400000,900000000,0,3915000000,17.3637,2.4805,2.9367,1.2756
+600000.SH,浦发银行,2005-9-6,1.6574,1.6535,1.6554,1.6225,1.6264,5841998,49442814,-0.031,-1.8692,8.4633,0.6491,7560000000,N/A,32886000000,900000000,0,3915000000,17.0391,2.4341,2.8818,1.2518
+600000.SH,浦发银行,2005-9-7,1.6264,1.6245,1.6399,1.609,1.6341,5514375,46284863,0.0077,0.4762,8.3935,0.6127,7596000000,N/A,33042600000,900000000,0,3915000000,17.1202,2.4457,2.8955,1.2577
+600000.SH,浦发银行,2005-9-8,1.6341,1.638,1.6554,1.6264,1.6535,6438506,54569995,0.0194,1.1848,8.4756,0.7154,7686000000,N/A,33434100000,900000000,0,3915000000,17.3231,2.4747,2.9298,1.2726
+600000.SH,浦发银行,2005-9-9,1.6535,1.6496,1.6612,1.638,1.6419,4444760,37956664,-0.0116,-0.7026,8.5396,0.4939,7632000000,N/A,33199200000,900000000,0,3915000000,17.2014,2.4573,2.9093,1.2637
+600000.SH,浦发银行,2005-9-12,1.6419,1.6457,1.6787,1.6457,1.667,6682812,57566331,0.0252,1.533,8.6141,0.7425,7749000000,N/A,33708150000,900000000,0,3915000000,17.4651,2.495,2.9539,1.2831
+600000.SH,浦发银行,2005-9-13,1.667,1.667,1.6729,1.6496,1.6729,3485357,29959865,0.0058,0.3484,8.5959,0.3873,7776000000,N/A,33825600000,900000000,0,3915000000,17.5259,2.5037,2.9642,1.2875
+600000.SH,浦发银行,2005-9-14,1.6729,1.6729,1.7348,1.667,1.7135,11114345,98245236,0.0407,2.4306,8.8395,1.2349,7965000000,N/A,34647750000,900000000,0,3915000000,17.9519,2.5645,3.0362,1.3188
+600000.SH,浦发银行,2005-9-15,1.7135,1.7155,1.7193,1.7038,1.7155,3484533,30766146,0.0019,0.113,8.8293,0.3872,7974000000,N/A,34686900000,900000000,0,3915000000,17.9722,2.5674,3.0396,1.3203
+600000.SH,浦发银行,2005-9-16,1.7155,1.7155,1.7464,1.7116,1.7232,6243593,55839621,0.0077,0.4515,8.9435,0.6937,8010000000,N/A,34843500000,900000000,0,3915000000,18.0533,2.579,3.0534,1.3263
+600000.SH,浦发银行,2005-9-19,1.7232,1.7232,1.7367,1.7077,1.7135,3907560,34721926,-0.0097,-0.5618,8.8858,0.4342,7965000000,N/A,34647750000,900000000,0,3915000000,17.9519,2.5645,3.0362,1.3188
+600000.SH,浦发银行,2005-9-20,1.7135,1.7155,1.7193,1.6787,1.6864,4259478,37115666,-0.0271,-1.5819,8.7137,0.4733,7839000000,N/A,34099650000,900000000,0,3915000000,17.6679,2.524,2.9882,1.298
+600000.SH,浦发银行,2005-9-21,1.6864,1.6767,1.6961,1.6399,1.6438,4992021,42857445,-0.0426,-2.5258,8.5852,0.5547,7641000000,N/A,33238350000,900000000,0,3915000000,17.2217,2.4602,2.9127,1.2652
+600000.SH,浦发银行,2005-9-22,1.6438,1.6399,1.6477,1.5722,1.6012,7124579,59009113,-0.0426,-2.5913,8.2825,0.7916,7443000000,N/A,32377050000,900000000,0,3915000000,16.7754,2.3965,2.8372,1.2324
+600000.SH,浦发银行,2005-9-23,1.6012,1.5877,1.6109,1.576,1.5819,3484359,28601992,-0.0194,-1.2092,8.2087,0.3872,7353000000,N/A,31985550000,900000000,0,3915000000,16.5726,2.3675,2.8029,1.2175
+600000.SH,浦发银行,2005-9-26,1.5819,1.5877,1.6109,1.5838,1.5896,2286928,18789356,0.0077,0.4896,8.216,0.2541,7389000000,N/A,32142150000,900000000,0,3915000000,16.6537,2.3791,2.8166,1.2235
+600000.SH,浦发银行,2005-9-27,1.5896,1.5896,1.609,1.5412,1.5606,4016103,32556089,-0.029,-1.827,8.1064,0.4462,7254000000,N/A,31554900000,900000000,0,3915000000,16.3494,2.3356,2.7652,1.2011
+600000.SH,浦发银行,2005-9-28,1.5606,1.5606,1.5606,1.5606,1.5606,N/A,N/A,0,0,N/A,N/A,7254000000,N/A,31554900000,900000000,0,3915000000,16.3494,2.3356,2.7652,1.2011
+600000.SH,浦发银行,2005-9-29,1.5606,1.5702,1.6012,1.5702,1.5838,2628398,21531847,0.0232,1.4888,8.192,0.292,7362000000,N/A,32024700000,900000000,0,3915000000,16.5928,2.3704,2.8063,1.219
+600000.SH,浦发银行,2005-9-30,1.5838,1.5838,1.6109,1.5838,1.607,2797708,23085073,0.0232,1.467,8.2514,0.3109,7470000000,N/A,32494500000,900000000,0,3915000000,16.8363,2.4052,2.8475,1.2369
+600000.SH,浦发银行,2005-10-10,1.607,1.5993,1.6283,1.5896,1.6245,2750673,22955142,0.0174,1.0843,8.3453,0.3056,7551000000,N/A,32846850000,900000000,0,3915000000,17.0188,2.4312,2.8784,1.2503
+600000.SH,浦发银行,2005-10-11,1.6245,1.6206,1.6399,1.609,1.6399,3148273,26506446,0.0155,0.9535,8.4194,0.3498,7623000000,N/A,33160050000,900000000,0,3915000000,17.1811,2.4544,2.9058,1.2622
+600000.SH,浦发银行,2005-10-12,1.6399,1.6399,1.6516,1.6225,1.6457,5283270,44686129,0.0058,0.3542,8.458,0.587,7650000000,N/A,33277500000,900000000,0,3915000000,17.242,2.4631,2.9161,1.2667
+600000.SH,浦发银行,2005-10-13,1.6457,1.6438,1.6651,1.6438,1.6457,5860461,49975242,0,0,8.5275,0.6512,7650000000,N/A,33277500000,900000000,0,3915000000,17.242,2.4631,2.9161,1.2667
+600000.SH,浦发银行,2005-10-14,1.6457,1.6457,1.6535,1.5935,1.5935,3570425,29828744,-0.0523,-3.1765,8.3544,0.3967,7407000000,N/A,32220450000,900000000,0,3915000000,16.6943,2.3849,2.8235,1.2264
+600000.SH,浦发银行,2005-10-17,1.5935,1.5935,1.6128,1.5838,1.607,2492600,20553545,0.0136,0.8505,8.2458,0.277,7470000000,N/A,32494500000,900000000,0,3915000000,16.8363,2.4052,2.8475,1.2369
+600000.SH,浦发银行,2005-10-18,1.607,1.607,1.6167,1.5722,1.578,3429863,28257383,-0.029,-1.8072,8.2386,0.3811,7335000000,N/A,31907250000,900000000,0,3915000000,16.532,2.3617,2.7961,1.2145
+600000.SH,浦发银行,2005-10-19,1.578,1.5838,1.6399,1.5838,1.6264,6562183,54950849,0.0484,3.0675,8.3739,0.7291,7560000000,N/A,32886000000,900000000,0,3915000000,17.0391,2.4341,2.8818,1.2518
+600000.SH,浦发银行,2005-10-20,1.6264,1.6264,1.7077,1.6167,1.7,12191807,105435331,0.0736,4.5238,8.648,1.3546,7902000000,N/A,34373700000,900000000,0,3915000000,17.8099,2.5443,3.0122,1.3084
+600000.SH,浦发银行,2005-10-21,1.7,1.7,1.7309,1.6845,1.6883,10356735,91515522,-0.0116,-0.6834,8.8363,1.1507,7848000000,N/A,34138800000,900000000,0,3915000000,17.6882,2.5269,2.9916,1.2995
+600000.SH,浦发银行,2005-10-24,1.6883,1.6845,1.6922,1.6612,1.6903,3299787,28581111,0.0019,0.1147,8.6615,0.3666,7857000000,N/A,34177950000,900000000,0,3915000000,17.7085,2.5298,2.995,1.301
+600000.SH,浦发银行,2005-10-25,1.6903,1.6883,1.6942,1.6593,1.667,3074594,26511654,-0.0232,-1.3746,8.6228,0.3416,7749000000,N/A,33708150000,900000000,0,3915000000,17.4651,2.495,2.9539,1.2831
+600000.SH,浦发银行,2005-10-26,1.667,1.6651,1.667,1.6051,1.6128,7013870,58925447,-0.0542,-3.252,8.4013,0.7793,7497000000,N/A,32611950000,900000000,0,3915000000,16.8971,2.4139,2.8578,1.2413
+600000.SH,浦发银行,2005-10-27,1.6128,1.609,1.6361,1.5935,1.607,4630403,38495084,-0.0058,-0.3601,8.3135,0.5145,7470000000,N/A,32494500000,900000000,0,3915000000,16.8363,2.4052,2.8475,1.2369
+600000.SH,浦发银行,2005-10-28,1.607,1.607,1.6245,1.5683,1.607,5949774,48966396,0,0,8.23,0.6611,7470000000,N/A,32494500000,900000000,0,3915000000,16.8363,2.4052,2.8475,1.2369
+600000.SH,浦发银行,2005-10-31,1.607,1.609,1.6767,1.607,1.6496,6899218,58851514,0.0426,2.6506,8.5302,0.7666,7668000000,N/A,33355800000,900000000,0,3915000000,17.2825,2.4689,2.923,1.2697
+600000.SH,浦发银行,2005-11-1,1.6496,1.6419,1.669,1.6419,1.6651,4701264,40327973,0.0155,0.939,8.5781,0.5224,7740000000,N/A,33669000000,900000000,0,3915000000,17.4448,2.4921,2.9504,1.2816
+600000.SH,浦发银行,2005-11-2,1.6651,1.6806,1.6806,1.6457,1.6535,3621710,31028751,-0.0116,-0.6977,8.5674,0.4024,7686000000,N/A,33434100000,900000000,0,3915000000,17.3231,2.4747,2.9298,1.2726
+600000.SH,浦发银行,2005-11-3,1.6535,1.6516,1.6612,1.5625,1.5877,12262071,101010141,-0.0658,-3.9813,8.2376,1.3625,7380000000,N/A,32103000000,900000000,0,3915000000,16.6334,2.3762,2.8132,1.222
+600000.SH,浦发银行,2005-11-4,1.5877,1.5877,1.6128,1.578,1.607,5142918,42467039,0.0194,1.2195,8.2574,0.5714,7470000000,N/A,32494500000,900000000,0,3915000000,16.8363,2.4052,2.8475,1.2369
+600000.SH,浦发银行,2005-11-7,1.607,1.6051,1.6051,1.5702,1.5799,4544095,37072095,-0.0271,-1.6867,8.1583,0.5049,7344000000,N/A,31946400000,900000000,0,3915000000,16.5523,2.3646,2.7995,1.216
+600000.SH,浦发银行,2005-11-8,1.5799,1.578,1.607,1.5644,1.6051,4053003,33128422,0.0252,1.5931,8.1738,0.4503,7461000000,N/A,32455350000,900000000,0,3915000000,16.816,2.4023,2.8441,1.2354
+600000.SH,浦发银行,2005-11-9,1.6051,1.6051,1.6303,1.5954,1.6206,5312110,44402074,0.0155,0.965,8.3587,0.5902,7533000000,N/A,32768550000,900000000,0,3915000000,16.9783,2.4254,2.8715,1.2473
+600000.SH,浦发银行,2005-11-10,1.6206,1.6167,1.6303,1.5993,1.6051,4697145,39125010,-0.0155,-0.9558,8.3295,0.5219,7461000000,N/A,32455350000,900000000,0,3915000000,16.816,2.4023,2.8441,1.2354
+600000.SH,浦发银行,2005-11-11,1.6051,1.5877,1.6206,1.5877,1.6128,2276691,18936526,0.0077,0.4825,8.3176,0.253,7497000000,N/A,32611950000,900000000,0,3915000000,16.8971,2.4139,2.8578,1.2413
+600000.SH,浦发银行,2005-11-14,1.6128,1.6109,1.6128,1.5722,1.5741,3261569,26624327,-0.0387,-2.401,8.163,0.3624,7317000000,N/A,31828950000,900000000,0,3915000000,16.4914,2.3559,2.7892,1.2115
+600000.SH,浦发银行,2005-11-15,1.5741,1.5741,1.6012,1.5722,1.578,2861591,23467520,0.0039,0.246,8.2009,0.318,7335000000,N/A,31907250000,900000000,0,3915000000,16.532,2.3617,2.7961,1.2145
+600000.SH,浦发银行,2005-11-16,1.578,1.5877,1.607,1.578,1.5993,2118236,17393650,0.0213,1.3497,8.2114,0.2354,7434000000,N/A,32337900000,900000000,0,3915000000,16.7551,2.3936,2.8338,1.2309
+600000.SH,浦发银行,2005-11-17,1.5993,1.5993,1.609,1.5819,1.5993,749924,6206098,0,0,8.2756,0.0833,7434000000,N/A,32337900000,900000000,0,3915000000,16.7551,2.3936,2.8338,1.2309
+600000.SH,浦发银行,2005-11-18,1.5993,1.5993,1.6767,1.5993,1.6748,8250991,70520339,0.0755,4.7215,8.5469,0.9168,7785000000,N/A,33864750000,900000000,0,3915000000,17.5462,2.5066,2.9676,1.289
+600000.SH,浦发银行,2005-11-21,1.6748,1.6651,1.6748,1.6496,1.667,3259821,27997141,-0.0077,-0.4624,8.5886,0.3622,7749000000,N/A,33708150000,900000000,0,3915000000,17.4651,2.495,2.9539,1.2831
+600000.SH,浦发银行,2005-11-22,1.667,1.6632,1.6632,1.638,1.638,1884699,16094556,-0.029,-1.7422,8.5396,0.2094,7614000000,N/A,33120900000,900000000,0,3915000000,17.1608,2.4515,2.9024,1.2607
+600000.SH,浦发银行,2005-11-23,1.638,1.6361,1.6767,1.6283,1.6632,2115413,18093315,0.0252,1.5366,8.5531,0.235,7731000000,N/A,33629850000,900000000,0,3915000000,17.4245,2.4892,2.947,1.2801
+600000.SH,浦发银行,2005-11-24,1.6632,1.669,1.7038,1.6554,1.6883,6103647,53217287,0.0252,1.5134,8.7189,0.6782,7848000000,N/A,34138800000,900000000,0,3915000000,17.6882,2.5269,2.9916,1.2995
+600000.SH,浦发银行,2005-11-25,1.6883,1.6864,1.6961,1.6748,1.6903,2618343,22823250,0.0019,0.1147,8.7167,0.2909,7857000000,N/A,34177950000,900000000,0,3915000000,17.7085,2.5298,2.995,1.301
+600000.SH,浦发银行,2005-11-28,1.6903,1.6903,1.6961,1.6651,1.6767,3334759,28901045,-0.0136,-0.8018,8.6666,0.3705,7794000000,N/A,33903900000,900000000,0,3915000000,17.5665,2.5095,2.971,1.2905
+600000.SH,浦发银行,2005-11-29,1.6767,1.669,1.6787,1.6554,1.6748,3678993,31662355,-0.0019,-0.1155,8.6063,0.4088,7785000000,N/A,33864750000,900000000,0,3915000000,17.5462,2.5066,2.9676,1.289
+600000.SH,浦发银行,2005-11-30,1.6748,1.669,1.7174,1.6632,1.7058,7289705,64136296,0.031,1.8497,8.7982,0.81,7929000000,N/A,34491150000,900000000,0,3915000000,17.8708,2.553,3.0225,1.3129
+600000.SH,浦发银行,2005-12-1,1.7058,1.7058,1.7096,1.6709,1.6825,9582334,83642626,-0.0232,-1.3621,8.7288,1.0647,7821000000,N/A,34021350000,900000000,0,3915000000,17.6274,2.5182,2.9813,1.295
+600000.SH,浦发银行,2005-12-2,1.6825,1.6787,1.7077,1.6729,1.7,4852125,42477944,0.0174,1.0357,8.7545,0.5391,7902000000,N/A,34373700000,900000000,0,3915000000,17.8099,2.5443,3.0122,1.3084
+600000.SH,浦发银行,2005-12-5,1.7,1.6942,1.7077,1.6767,1.6883,3746580,32822851,-0.0116,-0.6834,8.7608,0.4163,7848000000,N/A,34138800000,900000000,0,3915000000,17.6882,2.5269,2.9916,1.2995
+600000.SH,浦发银行,2005-12-6,1.6883,1.6787,1.7232,1.669,1.7174,6082122,53779876,0.029,1.7202,8.8423,0.6758,7983000000,N/A,34726050000,900000000,0,3915000000,17.9925,2.5703,3.0431,1.3218
+600000.SH,浦发银行,2005-12-7,1.7174,1.7213,1.7251,1.7019,1.7213,4131278,36618901,0.0039,0.2255,8.8638,0.459,8001000000,N/A,34804350000,900000000,0,3915000000,18.0331,2.5761,3.0499,1.3248
+600000.SH,浦发银行,2005-12-8,1.7213,1.7213,1.7406,1.7,1.7019,5788464,51420588,-0.0194,-1.1249,8.8833,0.6432,7911000000,N/A,34412850000,900000000,0,3915000000,17.8302,2.5472,3.0156,1.3099
+600000.SH,浦发银行,2005-12-9,1.7019,1.6864,1.7677,1.6864,1.7542,9538154,85616457,0.0523,3.0717,8.9762,1.0598,8154000000,N/A,35469900000,900000000,0,3915000000,18.3779,2.6254,3.1082,1.3501
+600000.SH,浦发银行,2005-12-12,1.7542,1.7542,1.7774,1.7426,1.7639,6895484,62949105,0.0097,0.5519,9.129,0.7662,8199000000,N/A,35665650000,900000000,0,3915000000,18.4793,2.6399,3.1254,1.3576
+600000.SH,浦发银行,2005-12-13,1.7639,1.7639,1.7735,1.7464,1.7639,3555837,32313700,0,0,9.0875,0.3951,8199000000,N/A,35665650000,900000000,0,3915000000,18.4793,2.6399,3.1254,1.3576
+600000.SH,浦发银行,2005-12-14,1.7639,1.7619,1.8297,1.7619,1.8045,13355800,124384752,0.0407,2.3052,9.3132,1.484,8388000000,N/A,36487800000,900000000,0,3915000000,18.9053,2.7007,3.1974,1.3889
+600000.SH,浦发银行,2005-12-15,1.8045,1.8103,1.8316,1.7948,1.8065,7365001,68975184,0.0019,0.1073,9.3653,0.8183,8397000000,N/A,36526950000,900000000,0,3915000000,18.9256,2.7036,3.2009,1.3904
+600000.SH,浦发银行,2005-12-16,1.8065,1.8065,1.8219,1.7929,1.8026,6410581,59789714,-0.0039,-0.2144,9.3267,0.7123,8379000000,N/A,36448650000,900000000,0,3915000000,18.885,2.6978,3.194,1.3874
+600000.SH,浦发银行,2005-12-19,1.8026,1.8006,1.8065,1.7774,1.8006,6892378,63943276,-0.0019,-0.1074,9.2774,0.7658,8370000000,N/A,36409500000,900000000,0,3915000000,18.8647,2.6949,3.1906,1.3859
+600000.SH,浦发银行,2005-12-20,1.8006,1.8006,1.8568,1.7968,1.851,7726916,73268970,0.0503,2.7957,9.4823,0.8585,8604000000,N/A,37427400000,900000000,0,3915000000,19.3921,2.7703,3.2798,1.4246
+600000.SH,浦发银行,2005-12-21,1.851,1.851,1.9071,1.8452,1.8549,14293211,138837743,0.0039,0.2092,9.7135,1.5881,8622000000,N/A,37505700000,900000000,0,3915000000,19.4327,2.7761,3.2866,1.4276
+600000.SH,浦发银行,2005-12-22,1.8549,1.851,1.8878,1.851,1.882,5797754,56015710,0.0271,1.4614,9.6616,0.6442,8748000000,N/A,38053800000,900000000,0,3915000000,19.7167,2.8167,3.3347,1.4485
+600000.SH,浦发银行,2005-12-23,1.882,1.882,1.9071,1.8684,1.8858,6101095,59440106,0.0039,0.2058,9.7425,0.6779,8766000000,N/A,38132100000,900000000,0,3915000000,19.7572,2.8224,3.3415,1.4515
+600000.SH,浦发银行,2005-12-26,1.8858,1.8858,1.942,1.8839,1.9149,12223038,121252936,0.029,1.54,9.92,1.3581,8901000000,N/A,38719350000,900000000,0,3915000000,20.0615,2.8659,3.393,1.4738
+600000.SH,浦发银行,2005-12-27,1.9149,1.9168,1.9265,1.8587,1.8703,7514747,73368577,-0.0445,-2.3256,9.7633,0.835,8694000000,N/A,37818900000,900000000,0,3915000000,19.595,2.7993,3.3141,1.4395
+600000.SH,浦发银行,2005-12-28,1.8703,1.8665,1.8839,1.8529,1.8703,7587935,73251074,0,0,9.6536,0.8431,8694000000,N/A,37818900000,900000000,0,3915000000,19.595,2.7993,3.3141,1.4395
+600000.SH,浦发银行,2005-12-29,1.8703,1.8626,1.9013,1.8607,1.8858,7646679,74657270,0.0155,0.8282,9.7634,0.8496,8766000000,N/A,38132100000,900000000,0,3915000000,19.7572,2.8224,3.3415,1.4515
+600000.SH,浦发银行,2005-12-30,1.8858,1.8916,1.9265,1.882,1.8878,12161086,119469673,0.0019,0.1027,9.8239,1.3512,8775000000,N/A,38171250000,900000000,0,3915000000,19.7775,2.8253,3.345,1.453
+600000.SH,浦发银行,2006-1-4,1.8878,1.9013,1.9904,1.8975,1.9846,16333311,165103159,0.0968,5.1282,10.1084,1.8148,9225000000,N/A,40128750000,900000000,0,3915000000,15.6875,2.5128,2.7545,-12.0863
+600000.SH,浦发银行,2006-1-5,1.9846,1.9846,2.033,1.9672,2.0175,17738143,182986497,0.0329,1.6585,10.316,1.9709,9378000000,N/A,40794300000,900000000,0,3915000000,15.9477,2.5545,2.8002,-12.2868
+600000.SH,浦发银行,2006-1-6,2.0175,2.0136,2.0969,1.9943,2.0756,18643249,197474279,0.0581,2.8791,10.5923,2.0715,9648000000,N/A,41968800000,900000000,0,3915000000,16.4069,2.6281,2.8808,-12.6405
+600000.SH,浦发银行,2006-1-9,2.0756,2.0814,2.0833,2.0214,2.0504,16893784,178273619,-0.0252,-1.2127,10.5526,1.8771,9531000000,N/A,41459850000,900000000,0,3915000000,16.2079,2.5962,2.8459,-12.4872
+600000.SH,浦发银行,2006-1-10,2.0504,2.0485,2.0814,1.9962,2.0562,14359288,150867109,0.0058,0.2833,10.5066,1.5955,9558000000,N/A,41577300000,900000000,0,3915000000,16.2538,2.6036,2.8539,-12.5226
+600000.SH,浦发银行,2006-1-11,2.0562,2.0485,2.0775,2.0252,2.062,9324485,98489440,0.0058,0.2825,10.5625,1.0361,9585000000,N/A,41694750000,900000000,0,3915000000,16.2997,2.6109,2.862,-12.558
+600000.SH,浦发银行,2006-1-12,2.062,2.0562,2.0795,2.0291,2.0736,5809495,61703693,0.0116,0.5634,10.6212,0.6455,9639000000,N/A,41929650000,900000000,0,3915000000,16.3916,2.6256,2.8781,-12.6287
+600000.SH,浦发银行,2006-1-13,2.0736,2.0717,2.1201,2.0001,2.0175,13645384,143970519,-0.0561,-2.7077,10.5509,1.5162,9378000000,N/A,40794300000,900000000,0,3915000000,15.9477,2.5545,2.8002,-12.2868
+600000.SH,浦发银行,2006-1-16,2.0175,2.0175,2.0214,1.942,1.9497,13324430,135484511,-0.0678,-3.3589,10.1681,1.4805,9063000000,N/A,39424050000,900000000,0,3915000000,15.412,2.4687,2.7061,-11.8741
+600000.SH,浦发银行,2006-1-17,1.9497,1.9459,2.0136,1.9362,1.9943,11669183,119622737,0.0445,2.284,10.2512,1.2966,9270000000,N/A,40324500000,900000000,0,3915000000,15.7641,2.5251,2.7679,-12.1453
+600000.SH,浦发银行,2006-1-18,1.9943,2.062,2.1201,2.0291,2.1201,13345795,143602593,0.1259,6.3107,10.7601,1.4829,9855000000,N/A,42869250000,900000000,0,3915000000,16.7589,2.6845,2.9426,-12.9117
+600000.SH,浦发银行,2006-1-19,2.1201,2.1201,2.1898,2.1066,2.155,18536392,206775418,0.0349,1.6438,11.1551,2.0596,10017000000,N/A,43573950000,900000000,0,3915000000,17.0344,2.7286,2.991,-13.124
+600000.SH,浦发银行,2006-1-20,2.155,2.1492,2.1685,2.1104,2.1511,8763607,97014215,-0.0039,-0.1797,11.0701,0.9737,9999000000,N/A,43495650000,900000000,0,3915000000,17.0037,2.7237,2.9856,-13.1004
+600000.SH,浦发银行,2006-1-23,2.1511,2.1337,2.1724,2.1104,2.1279,9016473,99328171,-0.0232,-1.0801,11.0163,1.0018,9891000000,N/A,43025850000,900000000,0,3915000000,16.8201,2.6943,2.9534,-12.9589
+600000.SH,浦发银行,2006-1-24,2.1279,2.1201,2.1608,2.093,2.1162,8788954,96183106,-0.0116,-0.546,10.9436,0.9766,9837000000,N/A,42790950000,900000000,0,3915000000,16.7283,2.6795,2.9372,-12.8882
+600000.SH,浦发银行,2006-1-25,2.1162,2.1162,2.1859,2.1124,2.1821,8889999,99644938,0.0658,3.1107,11.2087,0.9878,10143000000,N/A,44122050000,900000000,0,3915000000,17.2486,2.7629,3.0286,-13.2891
+600000.SH,浦发银行,2006-2-6,2.1821,2.1918,2.2518,2.1898,2.2343,12883485,148362076,0.0523,2.3957,11.5157,1.4315,10386000000,N/A,45179100000,900000000,0,3915000000,17.6619,2.8291,3.1012,-13.6074
+600000.SH,浦发银行,2006-2-7,2.2343,2.2343,2.244,2.153,2.1801,9365770,106186083,-0.0542,-2.4263,11.3377,1.0406,10134000000,N/A,44082900000,900000000,0,3915000000,17.2333,2.7604,3.0259,-13.2773
+600000.SH,浦发银行,2006-2-8,2.1801,2.1685,2.2324,2.1685,2.1956,14060859,159914037,0.0155,0.7105,11.373,1.5623,10206000000,N/A,44396100000,900000000,0,3915000000,17.3558,2.7801,3.0474,-13.3716
+600000.SH,浦发银行,2006-2-9,2.1956,2.1918,2.1918,2.1162,2.1356,12490317,137711663,-0.06,-2.7337,11.0255,1.3878,9927000000,N/A,43182450000,900000000,0,3915000000,16.8813,2.7041,2.9641,-13.0061
+600000.SH,浦发银行,2006-2-10,2.1356,2.1162,2.1492,2.1008,2.1433,11688400,128171973,0.0077,0.3626,10.9657,1.2987,9963000000,N/A,43339050000,900000000,0,3915000000,16.9425,2.7139,2.9749,-13.0532
+600000.SH,浦发银行,2006-2-13,2.1433,2.1453,2.1492,2.0969,2.1414,6706804,73352775,-0.0019,-0.0903,10.9371,0.7452,9954000000,N/A,43299900000,900000000,0,3915000000,16.9272,2.7114,2.9722,-13.0415
+600000.SH,浦发银行,2006-2-14,2.1414,2.1453,2.1685,2.1162,2.1569,4661187,51520948,0.0155,0.7233,11.0532,0.5179,10026000000,N/A,43613100000,900000000,0,3915000000,17.0497,2.731,2.9937,-13.1358
+600000.SH,浦发银行,2006-2-15,2.1569,2.1569,2.1569,2.1569,2.1569,N/A,N/A,0,0,N/A,N/A,10026000000,N/A,43613100000,900000000,0,3915000000,17.0497,2.731,2.9937,-13.1358
+600000.SH,浦发银行,2006-2-16,2.1569,2.1918,2.2227,2.1588,2.1859,18192937,205399704,0.029,1.3465,11.2901,2.0214,10161000000,N/A,44200350000,900000000,0,3915000000,17.2792,2.7678,3.034,-13.3127
+600000.SH,浦发银行,2006-2-17,2.1859,2.1801,2.2692,2.1627,2.2421,18901164,217363536,0.0561,2.5686,11.5,2.1001,10422000000,N/A,45335700000,900000000,0,3915000000,17.7231,2.8389,3.1119,-13.6546
+600000.SH,浦发银行,2006-2-20,2.2421,2.2382,2.2944,2.2169,2.2673,13568843,159012145,0.0252,1.1226,11.7189,1.5076,10539000000,N/A,45844650000,900000000,0,3915000000,17.922,2.8708,3.1469,-13.8079
+600000.SH,浦发银行,2006-2-21,2.2673,2.2634,2.3176,2.2595,2.304,18702602,221343885,0.0368,1.6225,11.8349,2.0781,10710000000,N/A,46588500000,900000000,0,3915000000,18.2128,2.9173,3.1979,-14.0319
+600000.SH,浦发银行,2006-2-22,2.304,2.3137,2.3176,2.2808,2.2905,13608004,161577122,-0.0136,-0.5882,11.8737,1.512,10647000000,N/A,46314450000,900000000,0,3915000000,18.1057,2.9002,3.1791,-13.9494
+600000.SH,浦发银行,2006-2-23,2.2905,2.2808,2.3331,2.275,2.3234,11461056,135890783,0.0329,1.437,11.8567,1.2735,10800000000,N/A,46980000000,900000000,0,3915000000,18.3659,2.9419,3.2248,-14.1499
+600000.SH,浦发银行,2006-2-24,2.3234,2.3215,2.3621,2.3176,2.3602,31550407,382497067,0.0368,1.5833,12.1234,3.5056,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-2-27,2.3602,2.3602,2.3602,2.3602,2.3602,N/A,N/A,0,0,N/A,N/A,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-2-28,2.3602,2.3602,2.3602,2.3602,2.3602,N/A,N/A,0,0,N/A,N/A,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-3-1,2.3602,2.3602,2.3602,2.3602,2.3602,N/A,N/A,0,0,N/A,N/A,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-3-2,2.3602,2.3602,2.3602,2.3602,2.3602,N/A,N/A,0,0,N/A,N/A,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-3-3,2.3602,2.3602,2.3602,2.3602,2.3602,N/A,N/A,0,0,N/A,N/A,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-3-6,2.3602,2.3602,2.3602,2.3602,2.3602,N/A,N/A,0,0,N/A,N/A,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-3-7,2.3602,2.3602,2.3602,2.3602,2.3602,N/A,N/A,0,0,N/A,N/A,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-3-8,2.3602,2.3602,2.3602,2.3602,2.3602,N/A,N/A,0,0,N/A,N/A,10971000000,N/A,47723850000,900000000,0,3915000000,18.6567,2.9884,3.2758,-14.3739
+600000.SH,浦发银行,2006-3-9,2.3602,2.2247,2.2247,2.124,2.1317,39108134,431466008,-0.2285,-9.6801,11.0326,4.3453,9909000000,N/A,43104150000,900000000,0,3915000000,16.8507,2.6992,2.9587,-12.9825
+600000.SH,浦发银行,2006-3-10,2.1317,2.1104,2.1453,2.0833,2.0988,14228701,154828502,-0.0329,-1.5441,10.8814,1.581,9756000000,N/A,42438600000,900000000,0,3915000000,16.5905,2.6575,2.9131,-12.782
+600000.SH,浦发银行,2006-3-13,2.0988,2.0988,2.1395,2.0988,2.1317,9405369,103301046,0.0329,1.5683,10.9832,1.045,9909000000,N/A,43104150000,900000000,0,3915000000,16.8507,2.6992,2.9587,-12.9825
+600000.SH,浦发银行,2006-3-14,2.1317,2.1317,2.1492,2.0543,2.0601,13176400,141504882,-0.0716,-3.3606,10.7393,1.464,9576000000,N/A,41655600000,900000000,0,3915000000,16.2844,2.6085,2.8593,-12.5462
+600000.SH,浦发银行,2006-3-15,2.0601,2.0601,2.0949,2.0485,2.0814,11983188,128280964,0.0213,1.0338,10.7051,1.3315,9675000000,N/A,42086250000,900000000,0,3915000000,16.4528,2.6354,2.8889,-12.6759
+600000.SH,浦发银行,2006-3-16,2.0814,2.0814,2.1375,2.0717,2.0988,13932965,151633366,0.0174,0.8372,10.8831,1.5481,9756000000,N/A,42438600000,900000000,0,3915000000,16.5905,2.6575,2.9131,-12.782
+600000.SH,浦发银行,2006-3-17,2.0988,2.1027,2.1143,2.0814,2.0853,9973317,107951156,-0.0136,-0.6458,10.824,1.1081,9693000000,N/A,42164550000,900000000,0,3915000000,16.4834,2.6403,2.8942,-12.6995
+600000.SH,浦发银行,2006-3-20,2.0853,2.0814,2.1162,2.0388,2.1027,18513454,198599027,0.0174,0.8357,10.7273,2.0571,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-21,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-22,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-23,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-24,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-27,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-28,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-29,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-30,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-3-31,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-3,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-4,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-5,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-6,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-7,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-10,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-11,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-12,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-13,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-14,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-17,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-18,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-19,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-20,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-21,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-24,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-25,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-26,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-27,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-4-28,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-5-8,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-5-9,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-5-10,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-5-11,2.1027,2.1027,2.1027,2.1027,2.1027,N/A,N/A,0,0,N/A,N/A,9774000000,N/A,42516900000,900000000,0,3915000000,16.6211,2.6624,2.9184,-12.8056
+600000.SH,浦发银行,2006-5-12,2.1027,2.5321,2.6832,2.4667,2.5699,141086876,1440361974,0.4672,22.2192,10.209,12.0587,11945700000,N/A,39972150000,1170000000,0,3915000000,15.6263,2.503,2.7438,-12.0392
+600000.SH,浦发银行,2006-5-15,2.5699,2.5674,2.5875,2.4466,2.5372,96122958,953713066,-0.0327,-1.2733,9.9218,8.2156,11793600000,N/A,39463200000,1170000000,0,3915000000,15.4273,2.4712,2.7088,-11.8859
+600000.SH,浦发银行,2006-5-16,2.5372,2.5321,2.59,2.4591,2.5271,59934300,598558422,-0.0101,-0.3968,9.9869,5.1226,11746800000,N/A,39306600000,1170000000,0,3915000000,15.3661,2.4614,2.6981,-11.8387
+600000.SH,浦发银行,2006-5-17,2.5271,2.5296,2.5774,2.5044,2.5548,41870880,423601514,0.0277,1.0956,10.1169,3.5787,11875500000,N/A,39737250000,1170000000,0,3915000000,15.5345,2.4883,2.7276,-11.9684
+600000.SH,浦发银行,2006-5-18,2.5548,2.5422,2.5447,2.4667,2.507,27624154,274454639,-0.0478,-1.8719,9.9353,2.361,11653200000,N/A,38993400000,1170000000,0,3915000000,15.2437,2.4417,2.6766,-11.7444
+600000.SH,浦发银行,2006-5-19,2.507,2.5019,2.5573,2.4793,2.5397,38371668,385374475,0.0327,1.3052,10.0432,3.2796,11805300000,N/A,39502350000,1170000000,0,3915000000,15.4426,2.4736,2.7115,-11.8977
+600000.SH,浦发银行,2006-5-22,2.5397,2.5321,2.5397,2.4742,2.4843,39559685,392515472,-0.0554,-2.1804,9.9221,3.3812,11547900000,N/A,38641050000,1170000000,0,3915000000,15.1059,2.4197,2.6524,-11.6383
+600000.SH,浦发银行,2006-5-23,2.4843,2.4692,2.4717,2.3811,2.3937,31431833,301907071,-0.0906,-3.6474,9.6051,2.6865,11126700000,N/A,37231650000,1170000000,0,3915000000,14.555,2.3314,2.5556,-11.2138
+600000.SH,浦发银行,2006-5-24,2.3937,2.3937,2.5825,2.3937,2.517,63265236,630375075,0.1233,5.1525,9.964,5.4073,11700000000,N/A,39150000000,1170000000,0,3915000000,15.3049,2.4516,2.6873,-11.7915
+600000.SH,浦发银行,2006-5-25,2.517,2.5374,2.5706,2.5017,2.5374,21290257,212250209,0.0204,0.8105,9.9694,1.8197,11641500000,N/A,38954250000,1170000000,0,3915000000,15.2284,2.4393,2.6739,-11.7326
+600000.SH,浦发银行,2006-5-26,2.5374,2.5374,2.6343,2.5349,2.6063,38097532,388038266,0.0689,2.7136,10.1854,3.2562,11957400000,N/A,40011300000,1170000000,0,3915000000,15.6416,2.5055,2.7464,-12.051
+600000.SH,浦发银行,2006-5-29,2.6063,2.6088,2.6292,2.5629,2.6088,23072705,234922182,0.0026,0.0978,10.1818,1.972,11969100000,N/A,40050450000,1170000000,0,3915000000,15.6569,2.5079,2.7491,-12.0628
+600000.SH,浦发银行,2006-5-30,2.6088,2.6088,2.6088,2.6088,2.6088,N/A,N/A,0,0,N/A,N/A,11969100000,N/A,40050450000,1170000000,0,3915000000,15.6569,2.5079,2.7491,-12.0628
+600000.SH,浦发银行,2006-5-31,2.6088,2.6012,2.6267,2.5349,2.5425,23088939,231921364,-0.0663,-2.5415,10.0447,1.9734,11664900000,N/A,39032550000,1170000000,0,3915000000,15.259,2.4442,2.6793,-11.7562
+600000.SH,浦发银行,2006-6-1,2.5425,2.5502,2.6445,2.5323,2.5935,37300910,381494338,0.051,2.006,10.2275,3.1881,11898900000,N/A,39815550000,1170000000,0,3915000000,15.5651,2.4932,2.733,-11.992
+600000.SH,浦发银行,2006-6-2,2.5935,2.5961,2.6088,2.5374,2.5502,21784421,218102924,-0.0434,-1.6716,10.0119,1.8619,11700000000,N/A,39150000000,1170000000,0,3915000000,15.3049,2.4516,2.6873,-11.7915
+600000.SH,浦发银行,2006-6-5,2.5502,2.5451,2.5451,2.466,2.5298,20945891,204968449,-0.0204,-0.8,9.7856,1.7902,11606400000,N/A,38836800000,1170000000,0,3915000000,15.1825,2.4319,2.6658,-11.6972
+600000.SH,浦发银行,2006-6-6,2.5298,2.5247,2.5425,2.4864,2.4966,14111400,138501293,-0.0332,-1.3105,9.8149,1.2061,11454300000,N/A,38327850000,1170000000,0,3915000000,14.9835,2.4001,2.6309,-11.5439
+600000.SH,浦发银行,2006-6-7,2.4966,2.4737,2.4788,2.313,2.3156,30484124,285499597,-0.1811,-7.2523,9.3655,2.6055,10623600000,N/A,35548200000,1170000000,0,3915000000,13.8969,2.226,2.4401,-10.7067
+600000.SH,浦发银行,2006-6-8,2.3156,2.2977,2.3079,2.2187,2.2824,28827790,255188040,-0.0332,-1.4317,8.8522,2.4639,10471500000,N/A,35039250000,1170000000,0,3915000000,13.6979,2.1941,2.4052,-10.5534
+600000.SH,浦发银行,2006-6-9,2.2824,2.2799,2.2952,2.2238,2.2314,13280880,117501561,-0.051,-2.2346,8.8474,1.1351,10237500000,N/A,34256250000,1170000000,0,3915000000,13.3918,2.1451,2.3514,-10.3176
+600000.SH,浦发银行,2006-6-12,2.2314,2.2187,2.3283,2.1881,2.313,20202863,181273634,0.0816,3.6571,8.9727,1.7267,10611900000,N/A,35509050000,1170000000,0,3915000000,13.8815,2.2236,2.4374,-10.6949
+600000.SH,浦发银行,2006-6-13,2.313,2.2952,2.3156,2.2544,2.2671,12575493,112568316,-0.0459,-1.9846,8.9514,1.0748,10401300000,N/A,34804350000,1170000000,0,3915000000,13.6061,2.1794,2.389,-10.4827
+600000.SH,浦发银行,2006-6-14,2.2671,2.2493,2.2595,2.211,2.2238,8445273,73656974,-0.0434,-1.9123,8.7217,0.7218,10202400000,N/A,34138800000,1170000000,0,3915000000,13.3459,2.1378,2.3433,-10.2822
+600000.SH,浦发银行,2006-6-15,2.2238,2.2238,2.2238,2.2238,2.2238,N/A,N/A,0,0,N/A,N/A,10202400000,N/A,34138800000,1170000000,0,3915000000,13.3459,2.1378,2.3433,-10.2822
+600000.SH,浦发银行,2006-6-16,2.2238,2.2442,2.3819,2.2416,2.3717,20410089,186907784,0.1479,6.6514,9.1576,1.7445,10881000000,N/A,36409500000,1170000000,0,3915000000,14.2336,2.2799,2.4992,-10.9661
+600000.SH,浦发银行,2006-6-19,2.3717,2.3207,2.3691,2.3028,2.3487,17339098,158722793,-0.023,-0.9677,9.154,1.482,10775700000,N/A,36057150000,1170000000,0,3915000000,14.0958,2.2579,2.475,-10.86
+600000.SH,浦发银行,2006-6-20,2.3487,2.3462,2.4303,2.3207,2.4201,16911271,158916678,0.0714,3.0402,9.3971,1.4454,11103300000,N/A,37153350000,1170000000,0,3915000000,14.5244,2.3265,2.5503,-11.1902
+600000.SH,浦发银行,2006-6-21,2.4201,2.4099,2.4252,2.3691,2.3972,15804527,148502489,-0.023,-0.9484,9.3962,1.3508,10998000000,N/A,36801000000,1170000000,0,3915000000,14.3866,2.3045,2.5261,-11.0841
+600000.SH,浦发银行,2006-6-22,2.3972,2.3717,2.4813,2.3717,2.4456,15897260,153058455,0.0485,2.0213,9.628,1.3587,11220300000,N/A,37544850000,1170000000,0,3915000000,14.6774,2.351,2.5771,-11.3081
+600000.SH,浦发银行,2006-6-23,2.4456,2.4431,2.5196,2.4278,2.5043,20856039,203519283,0.0587,2.3983,9.7583,1.7826,11489400000,N/A,38445300000,1170000000,0,3915000000,15.0294,2.4074,2.639,-11.5793
+600000.SH,浦发银行,2006-6-26,2.5043,2.5043,2.5553,2.5017,2.5502,16914469,168421551,0.0459,1.833,9.9572,1.4457,11700000000,N/A,39150000000,1170000000,0,3915000000,15.3049,2.4516,2.6873,-11.7915
+600000.SH,浦发银行,2006-6-27,2.5502,2.5502,2.5578,2.4864,2.4992,9602294,94305734,-0.051,-2,9.8212,0.8207,11466000000,N/A,38367000000,1170000000,0,3915000000,14.9988,2.4025,2.6336,-11.5557
+600000.SH,浦发银行,2006-6-28,2.4992,2.4915,2.5145,2.4762,2.4839,4922955,48066544,-0.0153,-0.6122,9.7638,0.4208,11395800000,N/A,38132100000,1170000000,0,3915000000,14.907,2.3878,2.6175,-11.485
+600000.SH,浦发银行,2006-6-29,2.4839,2.4762,2.5629,2.4762,2.5196,14137842,140094824,0.0357,1.4374,9.9092,1.2084,11559600000,N/A,38680200000,1170000000,0,3915000000,15.1212,2.4221,2.6551,-11.65
+600000.SH,浦发银行,2006-6-30,2.5196,2.5374,2.5604,2.5119,2.5272,12807370,127079246,0.0077,0.3036,9.9224,1.0946,11594700000,N/A,38797650000,1170000000,0,3915000000,15.1672,2.4295,2.6631,-11.6854
+600000.SH,浦发银行,2006-7-3,2.5272,2.5323,2.6292,2.5247,2.6267,31213276,316881551,0.0995,3.9354,10.1521,2.6678,12051000000,N/A,40324500000,1170000000,0,3915000000,15.7641,2.5251,2.7679,-12.1453
+600000.SH,浦发银行,2006-7-4,2.6267,2.6267,2.6343,2.5502,2.5833,19395342,197098694,-0.0434,-1.6505,10.1622,1.6577,11852100000,N/A,39658950000,1170000000,0,3915000000,15.5039,2.4834,2.7223,-11.9448
+600000.SH,浦发银行,2006-7-5,2.5833,2.5757,2.5833,2.4609,2.466,15609147,152822154,-0.1173,-4.541,9.7906,1.3341,11313900000,N/A,37858050000,1170000000,0,3915000000,14.7998,2.3707,2.5986,-11.4024
+600000.SH,浦发银行,2006-7-6,2.466,2.4686,2.5017,2.4609,2.4813,8832785,86035418,0.0153,0.6205,9.7405,0.7549,11384100000,N/A,38092950000,1170000000,0,3915000000,14.8917,2.3854,2.6148,-11.4732
+600000.SH,浦发银行,2006-7-7,2.4813,2.489,2.4966,2.4252,2.4329,14914648,143123587,-0.0485,-1.9527,9.5962,1.2748,11161800000,N/A,37349100000,1170000000,0,3915000000,14.6009,2.3388,2.5637,-11.2491
+600000.SH,浦发银行,2006-7-10,2.4329,2.4941,2.4992,2.4482,2.466,13254921,127925912,0.0332,1.3627,9.6512,1.1329,11313900000,N/A,37858050000,1170000000,0,3915000000,14.7998,2.3707,2.5986,-11.4024
+600000.SH,浦发银行,2006-7-11,2.466,2.4762,2.4941,2.4482,2.489,11248288,109320166,0.023,0.9307,9.7188,0.9614,11419200000,N/A,38210400000,1170000000,0,3915000000,14.9376,2.3927,2.6228,-11.5085
+600000.SH,浦发银行,2006-7-12,2.489,2.489,2.5119,2.4737,2.4762,11362204,111085764,-0.0128,-0.5123,9.7768,0.9711,11360700000,N/A,38014650000,1170000000,0,3915000000,14.8611,2.3805,2.6094,-11.4496
+600000.SH,浦发银行,2006-7-13,2.4762,2.4635,2.4635,2.3436,2.3666,18304398,171802089,-0.1097,-4.4284,9.3858,1.5645,10857600000,N/A,36331200000,1170000000,0,3915000000,14.2029,2.275,2.4938,-10.9426
+600000.SH,浦发银行,2006-7-14,2.3666,2.3589,2.4354,2.3436,2.387,12187752,114498690,0.0204,0.8621,9.3946,1.0417,10951200000,N/A,36644400000,1170000000,0,3915000000,14.3254,2.2947,2.5153,-11.0369
+600000.SH,浦发银行,2006-7-17,2.387,2.3717,2.4023,2.3564,2.387,5623536,52357014,0,0,9.3103,0.4806,10951200000,N/A,36644400000,1170000000,0,3915000000,14.3254,2.2947,2.5153,-11.0369
+600000.SH,浦发银行,2006-7-18,2.387,2.387,2.3921,2.3615,2.3844,4215610,39236373,-0.0026,-0.1068,9.3074,0.3603,10939500000,N/A,36605250000,1170000000,0,3915000000,14.3101,2.2922,2.5126,-11.0251
+600000.SH,浦发银行,2006-7-19,2.3844,2.3819,2.3819,2.3462,2.3538,5370469,49774081,-0.0306,-1.2834,9.2681,0.459,10799100000,N/A,36135450000,1170000000,0,3915000000,14.1264,2.2628,2.4804,-10.8836
+600000.SH,浦发银行,2006-7-20,2.3538,2.3615,2.3768,2.3538,2.364,4441253,41202571,0.0102,0.4334,9.2772,0.3796,10845900000,N/A,36292050000,1170000000,0,3915000000,14.1876,2.2726,2.4911,-10.9308
+600000.SH,浦发银行,2006-7-21,2.364,2.3666,2.4329,2.3589,2.3946,7977284,74979889,0.0306,1.2945,9.3992,0.6818,10986300000,N/A,36761850000,1170000000,0,3915000000,14.3713,2.302,2.5234,-11.0723
+600000.SH,浦发银行,2006-7-24,2.3946,2.3462,2.4405,2.3207,2.4099,6312648,59374431,0.0153,0.639,9.4056,0.5395,11056500000,N/A,36996750000,1170000000,0,3915000000,14.4631,2.3167,2.5395,-11.143
+600000.SH,浦发银行,2006-7-25,2.4099,2.4099,2.4227,2.3691,2.3742,8795141,82844018,-0.0357,-1.4815,9.4193,0.7517,10892700000,N/A,36448650000,1170000000,0,3915000000,14.2489,2.2824,2.5019,-10.9779
+600000.SH,浦发银行,2006-7-26,2.3742,2.3844,2.3972,2.3513,2.3742,7207959,67096545,0,0,9.3087,0.6161,10892700000,N/A,36448650000,1170000000,0,3915000000,14.2489,2.2824,2.5019,-10.9779
+600000.SH,浦发银行,2006-7-27,2.3742,2.3615,2.4099,2.3309,2.3436,7212810,66774157,-0.0306,-1.2889,9.2577,0.6165,10752300000,N/A,35978850000,1170000000,0,3915000000,14.0652,2.253,2.4696,-10.8364
+600000.SH,浦发银行,2006-7-28,2.3436,2.3462,2.3564,2.2926,2.3105,9094381,82472509,-0.0332,-1.4146,9.0685,0.7773,10600200000,N/A,35469900000,1170000000,0,3915000000,13.8662,2.2211,2.4347,-10.6831
+600000.SH,浦发银行,2006-7-31,2.3105,2.3003,2.3003,2.2391,2.2442,9749117,86585364,-0.0663,-2.8698,8.8814,0.8333,10296000000,N/A,34452000000,1170000000,0,3915000000,13.4683,2.1574,2.3648,-10.3766
+600000.SH,浦发银行,2006-8-1,2.2442,2.2442,2.2697,2.2289,2.234,7003191,61438529,-0.0102,-0.4545,8.7729,0.5986,10249200000,N/A,34295400000,1170000000,0,3915000000,13.4071,2.1476,2.3541,-10.3294
+600000.SH,浦发银行,2006-8-2,2.234,2.2314,2.2544,2.1932,2.2187,8369825,72844215,-0.0153,-0.6849,8.7032,0.7154,10179000000,N/A,34060500000,1170000000,0,3915000000,13.3153,2.1329,2.338,-10.2586
+600000.SH,浦发银行,2006-8-3,2.2187,2.2314,2.2748,2.2187,2.262,5591102,49219342,0.0434,1.954,8.8032,0.4779,10377900000,N/A,34726050000,1170000000,0,3915000000,13.5754,2.1745,2.3837,-10.4591
+600000.SH,浦发银行,2006-8-4,2.262,2.2697,2.2952,2.2442,2.2518,7979602,71052698,-0.0102,-0.451,8.9043,0.682,10331100000,N/A,34569450000,1170000000,0,3915000000,13.5142,2.1647,2.3729,-10.4119
+600000.SH,浦发银行,2006-8-7,2.2518,2.2442,2.3105,2.2289,2.2646,6161758,55051546,0.0128,0.5663,8.9344,0.5266,10389600000,N/A,34765200000,1170000000,0,3915000000,13.5908,2.177,2.3863,-10.4709
+600000.SH,浦发银行,2006-8-8,2.2646,2.2646,2.336,2.2646,2.3232,6154100,55606187,0.0587,2.5901,9.0356,0.526,10658700000,N/A,35665650000,1170000000,0,3915000000,13.9428,2.2334,2.4482,-10.7421
+600000.SH,浦发银行,2006-8-9,2.3232,2.3258,2.3538,2.2952,2.2952,6886461,63010689,-0.0281,-1.2075,9.1499,0.5886,10530000000,N/A,35235000000,1170000000,0,3915000000,13.7744,2.2064,2.4186,-10.6124
+600000.SH,浦发银行,2006-8-10,2.2952,2.2977,2.3564,2.2977,2.3487,8943026,82266348,0.0536,2.3333,9.1989,0.7644,10775700000,N/A,36057150000,1170000000,0,3915000000,14.0958,2.2579,2.475,-10.86
+600000.SH,浦发银行,2006-8-11,2.3487,2.3462,2.364,2.3411,2.3615,5302504,48970172,0.0128,0.5429,9.2353,0.4532,10834200000,N/A,36252900000,1170000000,0,3915000000,14.1723,2.2701,2.4885,-10.919
+600000.SH,浦发银行,2006-8-14,2.3615,2.3615,2.4099,2.3411,2.3538,8531982,79422877,-0.0077,-0.324,9.3088,0.7292,10799100000,N/A,36135450000,1170000000,0,3915000000,14.1264,2.2628,2.4804,-10.8836
+600000.SH,浦发银行,2006-8-15,2.3538,2.3513,2.4023,2.3334,2.3972,5796713,53909101,0.0434,1.8418,9.2999,0.4954,10998000000,N/A,36801000000,1170000000,0,3915000000,14.3866,2.3045,2.5261,-11.0841
+600000.SH,浦发银行,2006-8-16,2.3972,2.4074,2.4635,2.3921,2.4278,17272308,164781437,0.0306,1.2766,9.5402,1.4763,11138400000,N/A,37270800000,1170000000,0,3915000000,14.5703,2.3339,2.5583,-11.2256
+600000.SH,浦发银行,2006-8-17,2.4278,2.4227,2.4227,2.3717,2.3819,5217410,48965456,-0.0459,-1.8908,9.385,0.4459,10927800000,N/A,36566100000,1170000000,0,3915000000,14.2948,2.2898,2.51,-11.0133
+600000.SH,浦发银行,2006-8-18,2.3819,2.3666,2.4125,2.3666,2.3691,4202605,39386923,-0.0128,-0.5353,9.372,0.3592,10869300000,N/A,36370350000,1170000000,0,3915000000,14.2183,2.2775,2.4965,-10.9543
+600000.SH,浦发银行,2006-8-21,2.3691,2.3181,2.4074,2.285,2.3972,6363288,58718215,0.0281,1.1841,9.2277,0.5439,10998000000,N/A,36801000000,1170000000,0,3915000000,14.3866,2.3045,2.5261,-11.0841
+600000.SH,浦发银行,2006-8-22,2.3972,2.3819,2.4762,2.3819,2.4431,13500866,129935498,0.0459,1.9149,9.6242,1.1539,11208600000,N/A,37505700000,1170000000,0,3915000000,14.6621,2.3486,2.5745,-11.2963
+600000.SH,浦发银行,2006-8-23,2.4431,2.4431,2.4992,2.4431,2.466,14139008,137601073,0.023,0.9395,9.732,1.2085,11313900000,N/A,37858050000,1170000000,0,3915000000,14.7998,2.3707,2.5986,-11.4024
+600000.SH,浦发银行,2006-8-24,2.466,2.466,2.4788,2.4278,2.4686,8497881,81807114,0.0026,0.1034,9.6268,0.7263,11325600000,N/A,37897200000,1170000000,0,3915000000,14.8151,2.3731,2.6013,-11.4142
+600000.SH,浦发银行,2006-8-25,2.4686,2.4737,2.4788,2.4354,2.4456,8979617,86474045,-0.023,-0.9298,9.63,0.7675,11220300000,N/A,37544850000,1170000000,0,3915000000,14.6774,2.351,2.5771,-11.3081
+600000.SH,浦发银行,2006-8-28,2.4456,2.4507,2.5629,2.4329,2.5272,31775066,313637786,0.0816,3.3368,9.8706,2.7158,11594700000,N/A,38797650000,1170000000,0,3915000000,15.1672,2.4295,2.6631,-11.6854
+600000.SH,浦发银行,2006-8-29,2.5272,2.5247,2.5655,2.4788,2.4915,21214917,210369521,-0.0357,-1.4127,9.9161,1.8132,11430900000,N/A,38249550000,1170000000,0,3915000000,14.9529,2.3952,2.6255,-11.5203
+600000.SH,浦发银行,2006-8-30,2.4915,2.4839,2.4992,2.4507,2.4839,7647723,74261706,-0.0077,-0.3071,9.7103,0.6537,11395800000,N/A,38132100000,1170000000,0,3915000000,14.907,2.3878,2.6175,-11.485
+600000.SH,浦发银行,2006-8-31,2.4839,2.4864,2.5502,2.4864,2.5068,18247537,180512791,0.023,0.924,9.8924,1.5596,11501100000,N/A,38484450000,1170000000,0,3915000000,15.0447,2.4099,2.6416,-11.5911
+600000.SH,浦发银行,2006-9-1,2.5068,2.5017,2.5043,2.4227,2.4482,11636486,112122257,-0.0587,-2.3398,9.6354,0.9946,11232000000,N/A,37584000000,1170000000,0,3915000000,14.6927,2.3535,2.5798,-11.3199
+600000.SH,浦发银行,2006-9-4,2.4482,2.4507,2.5043,2.4482,2.4839,8308782,80723488,0.0357,1.4583,9.7154,0.7102,11395800000,N/A,38132100000,1170000000,0,3915000000,14.907,2.3878,2.6175,-11.485
+600000.SH,浦发银行,2006-9-5,2.4839,2.489,2.5553,2.489,2.5221,34856563,347027726,0.0383,1.54,9.9559,2.9792,11571300000,N/A,38719350000,1170000000,0,3915000000,15.1365,2.4246,2.6578,-11.6618
+600000.SH,浦发银行,2006-9-6,2.5221,2.54,2.5578,2.517,2.5578,18989898,189559669,0.0357,1.4156,9.9821,1.6231,11735100000,N/A,39267450000,1170000000,0,3915000000,15.3508,2.4589,2.6954,-11.8269
+600000.SH,浦发银行,2006-9-7,2.5578,2.5553,2.619,2.5553,2.5629,21914198,222454835,0.0051,0.1994,10.1512,1.873,11758500000,N/A,39345750000,1170000000,0,3915000000,15.3814,2.4638,2.7008,-11.8505
+600000.SH,浦发银行,2006-9-8,2.5629,2.5757,2.6165,2.54,2.6139,20866214,212700530,0.051,1.99,10.1935,1.7834,11992500000,N/A,40128750000,1170000000,0,3915000000,15.6875,2.5128,2.7545,-12.0863
+600000.SH,浦发银行,2006-9-11,2.6139,2.6114,2.7057,2.6088,2.7032,37118103,389534633,0.0893,3.4146,10.4945,3.1725,12402000000,N/A,41499000000,1170000000,0,3915000000,16.2232,2.5986,2.8486,-12.499
+600000.SH,浦发银行,2006-9-12,2.7032,2.6981,2.7236,2.6726,2.6777,24688700,261186355,-0.0255,-0.9434,10.5792,2.1101,12285000000,N/A,41107500000,1170000000,0,3915000000,16.0701,2.5741,2.8217,-12.3811
+600000.SH,浦发银行,2006-9-13,2.6777,2.6777,2.7771,2.6726,2.6955,22298885,238950713,0.0179,0.6667,10.7158,1.9059,12366900000,N/A,41381550000,1170000000,0,3915000000,16.1773,2.5913,2.8405,-12.4637
+600000.SH,浦发银行,2006-9-14,2.6955,2.6981,2.7593,2.6343,2.6675,19488791,204838876,-0.0281,-1.0407,10.5106,1.6657,12238200000,N/A,40950900000,1170000000,0,3915000000,16.0089,2.5643,2.8109,-12.334
+600000.SH,浦发银行,2006-9-15,2.6675,2.6751,2.7261,2.6496,2.67,20007174,210634149,0.0026,0.0956,10.5279,1.71,12249900000,N/A,40990050000,1170000000,0,3915000000,16.0242,2.5668,2.8136,-12.3457
+600000.SH,浦发银行,2006-9-18,2.67,2.6675,2.6828,2.5629,2.6139,29150612,298177357,-0.0561,-2.1012,10.2289,2.4915,11992500000,N/A,40128750000,1170000000,0,3915000000,15.6875,2.5128,2.7545,-12.0863
+600000.SH,浦发银行,2006-9-19,2.6139,2.6114,2.6904,2.6037,2.6496,17651698,184255754,0.0357,1.3659,10.4384,1.5087,12156300000,N/A,40676850000,1170000000,0,3915000000,15.9018,2.5472,2.7921,-12.2514
+600000.SH,浦发银行,2006-9-20,2.6496,2.6471,2.7185,2.642,2.7057,20907818,220216902,0.0561,2.1174,10.5328,1.787,12413700000,N/A,41538150000,1170000000,0,3915000000,16.2385,2.6011,2.8512,-12.5108
+600000.SH,浦发银行,2006-9-21,2.7057,2.7108,2.7899,2.7108,2.7771,29120047,316031725,0.0714,2.639,10.8527,2.4889,12741300000,N/A,42634350000,1170000000,0,3915000000,16.667,2.6697,2.9265,-12.841
+600000.SH,浦发银行,2006-9-22,2.7771,2.795,2.8307,2.6981,2.7134,43161270,470402950,-0.0638,-2.2957,10.8987,3.689,12448800000,N/A,41655600000,1170000000,0,3915000000,16.2844,2.6085,2.8593,-12.5462
+600000.SH,浦发银行,2006-9-25,2.7134,2.7006,2.721,2.5986,2.6369,28390852,294081227,-0.0765,-2.8195,10.3583,2.4266,12097800000,N/A,40481100000,1170000000,0,3915000000,15.8253,2.5349,2.7787,-12.1925
+600000.SH,浦发银行,2006-9-26,2.6369,2.6318,2.6343,2.5706,2.5884,24276934,247257686,-0.0485,-1.8375,10.1849,2.075,11875500000,N/A,39737250000,1170000000,0,3915000000,15.5345,2.4883,2.7276,-11.9684
+600000.SH,浦发银行,2006-9-27,2.5884,2.5884,2.6573,2.5859,2.6522,10569417,108499373,0.0638,2.4631,10.2654,0.9034,12168000000,N/A,40716000000,1170000000,0,3915000000,15.9171,2.5496,2.7948,-12.2632
+600000.SH,浦发银行,2006-9-28,2.6522,2.6522,2.6853,2.6343,2.6675,12417245,129735652,0.0153,0.5769,10.448,1.0613,12238200000,N/A,40950900000,1170000000,0,3915000000,16.0089,2.5643,2.8109,-12.334
+600000.SH,浦发银行,2006-9-29,2.6675,2.6879,2.7134,2.6751,2.7083,12880046,136410586,0.0408,1.5296,10.5908,1.1009,12425400000,N/A,41577300000,1170000000,0,3915000000,16.2538,2.6036,2.8539,-12.5226
+600000.SH,浦发银行,2006-10-9,2.7083,2.7746,2.9786,2.7746,2.9786,55313295,624985469,0.2703,9.9812,11.299,4.7276,13665600000,N/A,45727200000,1170000000,0,3915000000,17.8761,2.8634,3.1388,-13.7725
+600000.SH,浦发银行,2006-10-10,2.9786,2.9582,3.0704,2.9378,3.0092,47071048,559590752,0.0306,1.0274,11.8882,4.0232,13806000000,N/A,46197000000,1170000000,0,3915000000,18.0598,2.8928,3.171,-13.914
+600000.SH,浦发银行,2006-10-11,3.0092,3.0067,3.073,2.9761,3.0526,17081663,202408757,0.0434,1.4407,11.8495,1.46,14004900000,N/A,46862550000,1170000000,0,3915000000,18.32,2.9345,3.2167,-14.1145
+600000.SH,浦发银行,2006-10-12,3.0526,3.0526,3.1877,3.0398,3.0908,25166300,308713593,0.0383,1.2531,12.2669,2.151,14180400000,N/A,47449800000,1170000000,0,3915000000,18.5495,2.9713,3.257,-14.2914
+600000.SH,浦发银行,2006-10-13,3.0908,3.0755,3.2056,3.0526,3.1061,18680347,229889353,0.0153,0.495,12.3065,1.5966,14250600000,N/A,47684700000,1170000000,0,3915000000,18.6414,2.986,3.2732,-14.3621
+600000.SH,浦发银行,2006-10-16,3.1061,3.1112,3.2081,3.0985,3.1622,21050126,261088582,0.0561,1.8062,12.4032,1.7992,14508000000,N/A,48546000000,1170000000,0,3915000000,18.9781,3.0399,3.3323,-14.6215
+600000.SH,浦发银行,2006-10-17,3.1622,3.1546,3.1546,3.0398,3.073,20069153,241956049,-0.0893,-2.8226,12.0561,1.7153,14098500000,N/A,47175750000,1170000000,0,3915000000,18.4424,2.9541,3.2382,-14.2088
+600000.SH,浦发银行,2006-10-18,3.073,3.0679,3.2948,3.0475,3.2923,22833293,285080854,0.2193,7.1369,12.4853,1.9516,15104700000,N/A,50542650000,1170000000,0,3915000000,19.7586,3.165,3.4693,-15.2229
+600000.SH,浦发银行,2006-10-19,3.2923,3.2846,3.305,3.2362,3.3025,16160361,207289691,0.0102,0.3098,12.827,1.3812,15151500000,N/A,50699250000,1170000000,0,3915000000,19.8198,3.1748,3.4801,-15.2701
+600000.SH,浦发银行,2006-10-20,3.3025,3.2846,3.4121,3.2668,3.3535,22965676,302716071,0.051,1.5444,13.1812,1.9629,15385500000,N/A,51482250000,1170000000,0,3915000000,20.1259,3.2238,3.5338,-15.5059
+600000.SH,浦发银行,2006-10-23,3.3535,3.3178,3.4045,3.2387,3.254,17718301,231064355,-0.0995,-2.9658,13.041,1.5144,14929200000,N/A,49955400000,1170000000,0,3915000000,19.5291,3.1282,3.429,-15.046
+600000.SH,浦发银行,2006-10-24,3.254,3.2438,3.3484,3.2438,3.3458,13676487,177477319,0.0918,2.8213,12.9768,1.1689,15350400000,N/A,51364800000,1170000000,0,3915000000,20.08,3.2164,3.5258,-15.4705
+600000.SH,浦发银行,2006-10-25,3.3458,3.356,3.5652,3.356,3.5167,30902058,423501758,0.1709,5.1067,13.7046,2.6412,16134300000,N/A,53987850000,1170000000,0,3915000000,21.1055,3.3807,3.7058,-16.2605
+600000.SH,浦发银行,2006-10-26,3.5167,3.4937,3.5907,3.4351,3.5754,19652890,271461261,0.0587,1.6679,13.8128,1.6797,16403400000,N/A,54888300000,1170000000,0,3915000000,21.4575,3.4371,3.7676,-16.5317
+600000.SH,浦发银行,2006-10-27,3.5754,3.5575,3.6978,3.4937,3.4988,26518456,374728226,-0.0765,-2.1398,14.1308,2.2665,16052400000,N/A,53713800000,1170000000,0,3915000000,20.9983,3.3635,3.687,-16.178
+600000.SH,浦发银行,2006-10-30,3.4988,3.4708,3.4912,3.3713,3.4172,16429575,220809463,-0.0816,-2.3324,13.4398,1.4042,15678000000,N/A,52461000000,1170000000,0,3915000000,20.5086,3.2851,3.601,-15.8007
+600000.SH,浦发银行,2006-10-31,3.4172,3.4172,3.5907,3.4172,3.5652,12286942,169324981,0.1479,4.3284,13.7809,1.0502,16356600000,N/A,54731700000,1170000000,0,3915000000,21.3963,3.4273,3.7569,-16.4846
+600000.SH,浦发银行,2006-11-1,3.5652,3.5652,3.5652,3.4274,3.5269,18581729,253634645,-0.0383,-1.073,13.6497,1.5882,16181100000,N/A,54144450000,1170000000,0,3915000000,21.1667,3.3905,3.7166,-16.3077
+600000.SH,浦发银行,2006-11-2,3.5269,3.5167,3.5167,3.3484,3.3994,16660336,221850568,-0.1275,-3.6153,13.3161,1.424,15596100000,N/A,52186950000,1170000000,0,3915000000,20.4014,3.2679,3.5822,-15.7181
+600000.SH,浦发银行,2006-11-3,3.3994,3.3917,3.509,3.3917,3.4631,16860677,228929572,0.0638,1.8755,13.5777,1.4411,15888600000,N/A,53165700000,1170000000,0,3915000000,20.7841,3.3292,3.6494,-16.0129
+600000.SH,浦发银行,2006-11-6,3.4631,3.4096,3.5065,3.4019,3.4631,14985909,203036697,0,0,13.5485,1.2808,15888600000,N/A,53165700000,1170000000,0,3915000000,20.7841,3.3292,3.6494,-16.0129
+600000.SH,浦发银行,2006-11-7,3.4631,3.4861,3.685,3.4861,3.6646,23637766,330841871,0.2015,5.8174,13.9963,2.0203,16812900000,N/A,56258550000,1170000000,0,3915000000,21.9931,3.5229,3.8617,-16.9445
+600000.SH,浦发银行,2006-11-8,3.6646,3.634,3.6366,3.532,3.5652,11990093,168779456,-0.0995,-2.714,14.0766,1.0248,16356600000,N/A,54731700000,1170000000,0,3915000000,21.3963,3.4273,3.7569,-16.4846
+600000.SH,浦发银行,2006-11-9,3.5652,3.5575,3.8202,3.5448,3.7564,22086820,322082949,0.1913,5.3648,14.5826,1.8878,17234100000,N/A,57667950000,1170000000,0,3915000000,22.5441,3.6111,3.9584,-17.3689
+600000.SH,浦发银行,2006-11-10,3.7564,3.7488,4.0165,3.7386,3.8661,36942113,564043757,0.1097,2.9192,15.2683,3.1574,17737200000,N/A,59351400000,1170000000,0,3915000000,23.2022,3.7166,4.074,-17.876
+600000.SH,浦发银行,2006-11-13,3.8661,3.8329,3.9783,3.6621,3.6774,30453877,453618928,-0.1887,-4.8813,14.8953,2.6029,16871400000,N/A,56454300000,1170000000,0,3915000000,22.0697,3.5351,3.8751,-17.0034
+600000.SH,浦发银行,2006-11-14,3.6774,3.7233,3.8635,3.6799,3.8227,24735546,367146056,0.1454,3.9528,14.8429,2.1141,17538300000,N/A,58685850000,1170000000,0,3915000000,22.942,3.6749,4.0283,-17.6755
+600000.SH,浦发银行,2006-11-15,3.8227,3.8253,3.9018,3.7539,3.8839,27713974,415689393,0.0612,1.6011,14.9993,2.3687,17819100000,N/A,59625450000,1170000000,0,3915000000,23.3094,3.7337,4.0928,-17.9585
+600000.SH,浦发银行,2006-11-16,3.8839,3.8839,3.8839,3.8839,3.8839,N/A,N/A,0,0,N/A,N/A,17819100000,N/A,59625450000,1170000000,0,3915000000,23.3094,3.7337,4.0928,-17.9585
+600000.SH,浦发银行,2006-11-17,3.8839,3.8839,3.8839,3.8839,3.8839,N/A,N/A,0,0,N/A,N/A,17819100000,N/A,59625450000,1170000000,0,3915000000,23.3094,3.7337,4.0928,-17.9585
+600000.SH,浦发银行,2006-11-20,3.8839,3.8839,3.8839,3.8839,3.8839,N/A,N/A,0,0,N/A,N/A,17819100000,N/A,59625450000,1170000000,0,3915000000,23.3094,3.7337,4.0928,-17.9585
+600000.SH,浦发银行,2006-11-21,3.8839,3.8839,3.8839,3.8839,3.8839,N/A,N/A,0,0,N/A,N/A,17819100000,N/A,59625450000,1170000000,0,3915000000,23.3094,3.7337,4.0928,-17.9585
+600000.SH,浦发银行,2006-11-22,3.8839,4.0548,4.269,3.9171,4.1823,44171226,704560902,0.2984,7.6822,15.9507,3.7753,19188000000,N/A,64206000000,1170000000,0,3915000000,25.1,4.0205,4.4072,-19.3381
+600000.SH,浦发银行,2006-11-23,4.1823,4.1797,4.3175,4.1568,4.2205,17877754,295932910,0.0383,0.9146,16.5531,1.528,19363500000,N/A,64793250000,1170000000,0,3915000000,25.3296,4.0573,4.4475,-19.515
+600000.SH,浦发银行,2006-11-24,4.2205,4.1823,4.1976,4.0114,4.093,16607070,266556842,-0.1275,-3.0211,16.0508,1.4194,18778500000,N/A,62835750000,1170000000,0,3915000000,24.5644,3.9347,4.3132,-18.9254
+600000.SH,浦发银行,2006-11-27,4.093,4.0267,4.0701,3.8763,3.9655,17435254,272731774,-0.1275,-3.1153,15.6425,1.4902,18193500000,N/A,60878250000,1170000000,0,3915000000,23.7991,3.8122,4.1788,-18.3359
+600000.SH,浦发银行,2006-11-28,3.9655,3.9502,4.0803,3.94,4.042,13576886,213859057,0.0765,1.9293,15.7517,1.1604,18544500000,N/A,62052750000,1170000000,0,3915000000,24.2583,3.8857,4.2594,-18.6896
+600000.SH,浦发银行,2006-11-29,4.042,3.9273,4.1109,3.8839,4.0624,14621764,231550272,0.0204,0.5047,15.836,1.2497,18638100000,N/A,62365950000,1170000000,0,3915000000,24.3807,3.9053,4.2809,-18.7839
+600000.SH,浦发银行,2006-11-30,4.0624,4.0293,4.2971,4.0242,4.292,30530845,499665472,0.2295,5.6497,16.3659,2.2917,22421992012,N/A,73292675791,1332263340,0,4354882697,28.6523,4.5896,5.0309,-22.0749
+600000.SH,浦发银行,2006-12-1,4.292,4.3022,4.3608,4.1568,4.218,22067907,367712705,-0.074,-1.7231,16.6628,1.6564,22035635644,N/A,72029759808,1332263340,0,4354882697,28.1586,4.5105,4.9442,-21.6946
+600000.SH,浦发银行,2006-12-4,4.218,4.195,4.4118,4.1721,4.3812,29035030,493862658,0.1632,3.8694,17.0092,2.1794,22888284181,N/A,74816884734,1332263340,0,4354882697,29.2482,4.685,5.1356,-22.534
+600000.SH,浦发银行,2006-12-5,4.3812,4.3889,4.5903,4.3634,4.4067,23547492,411883644,0.0255,0.5821,17.4916,1.7675,23021510515,N/A,75252373004,1332263340,0,4354882697,29.4184,4.7123,5.1655,-22.6652
+600000.SH,浦发银行,2006-12-6,4.4067,4.3863,4.5317,4.1772,4.3353,23504352,399219742,-0.0714,-1.6204,16.9849,1.7642,22648476780,N/A,74033005849,1332263340,0,4354882697,28.9417,4.6359,5.0818,-22.2979
+600000.SH,浦发银行,2006-12-7,4.3353,4.32,4.5317,4.3149,4.3532,26170088,457410975,0.0179,0.4118,17.4784,1.9643,22741735214,N/A,74337847638,1332263340,0,4354882697,29.0609,4.655,5.1027,-22.3897
+600000.SH,浦发银行,2006-12-8,4.3532,4.2588,4.3863,4.1568,4.1746,22125894,371413312,-0.1785,-4.1008,16.7864,1.6608,21809150876,N/A,71289429750,1332263340,0,4354882697,27.8692,4.4641,4.8934,-21.4716
+600000.SH,浦发银行,2006-12-11,4.1746,4.1109,4.3251,4.1109,4.3175,20837233,345346584,0.1428,3.4209,16.5735,1.564,22555218346,N/A,73728164060,1332263340,0,4354882697,28.8225,4.6168,5.0608,-22.2061
+600000.SH,浦发银行,2006-12-12,4.3175,4.3328,4.5011,4.2665,4.4067,17400793,299654415,0.0893,2.0673,17.2207,1.3061,23021510515,N/A,75252373004,1332263340,0,4354882697,29.4184,4.7123,5.1655,-22.6652
+600000.SH,浦发银行,2006-12-13,4.4067,4.4373,4.4628,4.2818,4.3302,25551184,437861352,-0.0765,-1.7361,17.1366,1.9179,22621831513,N/A,73945908195,1332263340,0,4354882697,28.9077,4.6305,5.0758,-22.2717
+600000.SH,浦发银行,2006-12-14,4.3302,4.4042,4.4628,4.2078,4.2996,15818192,268312210,-0.0306,-0.7067,16.9623,1.1873,22461959912,N/A,73423322271,1332263340,0,4354882697,28.7034,4.5977,5.0399,-22.1143
+600000.SH,浦发银行,2006-12-15,4.2996,4.3353,4.5087,4.2843,4.5011,22487599,388434896,0.2015,4.6856,17.2733,1.6879,23514447951,N/A,76863679602,1332263340,0,4354882697,30.0483,4.8132,5.2761,-23.1505
+600000.SH,浦发银行,2006-12-18,4.5011,4.5393,4.6413,4.5087,4.5954,23940857,430200017,0.0944,2.0963,17.9693,1.797,24007385387,N/A,78474986200,1332263340,0,4354882697,30.6782,4.9141,5.3867,-23.6358
+600000.SH,浦发银行,2006-12-19,4.5954,4.5954,4.6668,4.4577,4.5368,18424502,328622822,-0.0587,-1.2764,17.8362,1.3829,23700964819,N/A,77473363180,1332263340,0,4354882697,30.2866,4.8513,5.3179,-23.3341
+600000.SH,浦发银行,2006-12-20,4.5368,4.4628,4.5393,4.3991,4.4883,16769286,294361164,-0.0485,-1.068,17.5536,1.2587,23447834784,N/A,76645935467,1332263340,0,4354882697,29.9632,4.7995,5.2611,-23.0849
+600000.SH,浦发银行,2006-12-21,4.4883,4.4883,4.5393,4.3659,4.3863,22173995,387990454,-0.102,-2.2727,17.4975,1.6644,22914929448,N/A,74903982388,1332263340,0,4354882697,29.2822,4.6905,5.1415,-22.5602
+600000.SH,浦发银行,2006-12-22,4.3863,4.3557,4.4858,4.3251,4.4348,21280295,368453488,0.0485,1.1047,17.3143,1.5973,23168059483,N/A,75731410101,1332263340,0,4354882697,29.6057,4.7423,5.1983,-22.8095
+600000.SH,浦发银行,2006-12-25,4.4348,4.4883,4.7612,4.4756,4.6821,32943083,600668673,0.2474,5.5779,18.2335,2.4727,24460354922,N/A,79955646317,1332263340,0,4354882697,31.257,5.0068,5.4883,-24.0818
+600000.SH,浦发银行,2006-12-26,4.6821,4.6668,4.7688,4.5648,4.626,22223575,406350047,-0.0561,-1.1983,18.2846,1.6681,24167256988,N/A,78997572124,1332263340,0,4354882697,30.8825,4.9468,5.4225,-23.7932
+600000.SH,浦发银行,2006-12-27,4.626,4.6413,4.9422,4.5903,4.9397,19918132,375930256,0.3137,6.7806,18.8738,1.4951,25805940896,N/A,84354077841,1332263340,0,4354882697,32.9765,5.2822,5.7902,-25.4065
+600000.SH,浦发银行,2006-12-28,4.9397,4.9627,5.4115,4.9473,5.1437,26629082,538674517,0.204,4.1301,20.2288,1.9988,26871751568,N/A,87837983998,1332263340,0,4354882697,34.3385,5.5004,6.0293,-26.4558
+600000.SH,浦发银行,2006-12-29,5.1437,5.1845,5.4905,5.182,5.4344,28122105,590078196,0.2907,5.652,20.9827,2.1109,28390531775,N/A,92802550273,1332263340,0,4354882697,36.2793,5.8113,6.3701,-27.9511
+600000.SH,浦发银行,2007-1-4,5.4344,5.5211,5.9776,5.0902,5.4727,50889423,1140841332,0.0383,0.7039,22.418,3.8198,28590371276,N/A,93455782678,1332263340,0,4354882697,27.8721,3.7827,4.9377,3.3514
+600000.SH,浦发银行,2007-1-5,5.4727,5.4727,5.4727,4.978,5.312,35705586,731193744,-0.1607,-2.9357,20.4784,2.6801,27751045372,N/A,90712206579,1332263340,0,4354882697,27.0538,3.6716,4.7927,3.253
+600000.SH,浦发银行,2007-1-8,5.312,5.3044,5.5288,5.2559,5.4191,25488876,536486642,0.1071,2.0163,21.0479,1.9132,28310595975,N/A,92541257311,1332263340,0,4354882697,27.5993,3.7457,4.8894,3.3186
+600000.SH,浦发银行,2007-1-9,5.4191,5.363,5.8399,5.3554,5.8119,32961946,727041435,0.3927,7.2471,22.057,2.4741,30362281519,N/A,99247776665,1332263340,0,4354882697,29.5995,4.0171,5.2437,3.5591
+600000.SH,浦发银行,2007-1-10,5.8119,5.8221,6.1918,5.8221,6.0261,35276836,835770406,0.2142,3.6858,23.6918,2.6479,31481382724,N/A,1.03E+11,1332263340,0,4354882697,30.6904,4.1652,5.437,3.6902
+600000.SH,浦发银行,2007-1-11,6.0261,5.9929,6.2046,5.743,5.9215,22885931,539765626,-0.1046,-1.7351,23.585,1.7178,30935154755,N/A,1.01E+11,1332263340,0,4354882697,30.1579,4.0929,5.3426,3.6262
+600000.SH,浦发银行,2007-1-12,5.9215,5.8399,5.9598,5.6614,5.7634,23214839,530396018,-0.1581,-2.6701,22.8473,1.7425,30109151484,N/A,98420348952,1332263340,0,4354882697,29.3527,3.9836,5.2,3.5294
+600000.SH,浦发银行,2007-1-15,5.7634,5.845,6.1204,5.7915,6.1077,22822883,531447017,0.3443,5.9735,23.2857,1.7131,31907706993,N/A,1.04E+11,1332263340,0,4354882697,31.1061,4.2216,5.5106,3.7402
+600000.SH,浦发银行,2007-1-16,6.1077,6.123,6.2352,5.9164,6.0643,20194184,482029079,-0.0434,-0.7098,23.8697,1.5158,31681222225,N/A,1.04E+11,1332263340,0,4354882697,30.8853,4.1916,5.4715,3.7137
+600000.SH,浦发银行,2007-1-17,6.0643,6.0822,6.123,5.7481,5.8501,29217135,675729809,-0.2142,-3.5324,23.1279,2.193,30562121020,N/A,99901009069,1332263340,0,4354882697,29.7943,4.0436,5.2782,3.5825
+600000.SH,浦发银行,2007-1-18,5.8501,5.7889,5.868,5.2661,5.4548,35345006,757789604,-0.3953,-6.7568,21.4398,2.653,28497112843,N/A,93150940889,1332263340,0,4354882697,27.7812,3.7704,4.9216,3.3404
+600000.SH,浦发银行,2007-1-19,5.4548,5.4829,5.6869,5.4829,5.5645,29665178,648033867,0.1097,2.0103,21.8449,2.2267,29069986079,N/A,95023540449,1332263340,0,4354882697,28.3396,3.8462,5.0205,3.4076
+600000.SH,浦发银行,2007-1-22,5.5645,5.7379,5.8909,5.5976,5.7609,42172602,951104479,0.1964,3.5289,22.5527,3.1655,30095828851,N/A,98376800125,1332263340,0,4354882697,29.3397,3.9819,5.1977,3.5278
+600000.SH,浦发银行,2007-1-23,5.7609,5.8348,6.3372,5.692,6.3372,49135174,1153187734,0.5763,10.0044,23.4697,3.6881,33106743999,N/A,1.08E+11,1332263340,0,4354882697,32.275,4.3802,5.7177,3.8808
+600000.SH,浦发银行,2007-1-24,6.3372,6.3525,6.6279,6.1485,6.2989,35293836,888134792,-0.0383,-0.6036,25.164,2.6492,32906904498,N/A,1.08E+11,1332263340,0,4354882697,32.0802,4.3538,5.6832,3.8573
+600000.SH,浦发银行,2007-1-25,6.2989,6.1969,6.503,6.072,6.2148,28607594,712294861,-0.0842,-1.336,24.8988,2.1473,32467257596,N/A,1.06E+11,1332263340,0,4354882697,31.6516,4.2956,5.6072,3.8058
+600000.SH,浦发银行,2007-1-26,6.2148,6.1332,6.837,6.0694,6.7784,37171143,923308222,0.5636,9.0685,24.8394,2.7901,35411559577,N/A,1.16E+11,1332263340,0,4354882697,34.5219,4.6852,6.1157,4.1509
+600000.SH,浦发银行,2007-1-29,6.7784,6.7325,7.0895,6.6228,6.9339,37450598,1004420838,0.1556,2.295,26.8199,2.8111,36224240215,N/A,1.18E+11,1332263340,0,4354882697,35.3141,4.7927,6.2561,4.2462
+600000.SH,浦发银行,2007-1-30,6.9339,6.8855,7.2247,6.5795,6.7146,38850850,1058672423,-0.2193,-3.1629,27.2497,2.9162,35078493742,N/A,1.15E+11,1332263340,0,4354882697,34.1972,4.6411,6.0582,4.1119
+600000.SH,浦发银行,2007-1-31,6.7146,6.7019,6.7019,6.0439,6.3729,28116984,706809066,-0.3417,-5.0893,25.1382,2.1105,33293260867,N/A,1.09E+11,1332263340,0,4354882697,32.4568,4.4049,5.7499,3.9026
+600000.SH,浦发银行,2007-2-1,6.3729,6.2224,6.4163,6.1714,6.2709,17513926,433256874,-0.102,-1.6006,24.7378,1.3146,32760355531,N/A,1.07E+11,1332263340,0,4354882697,31.9373,4.3344,5.6579,3.8402
+600000.SH,浦发银行,2007-2-2,6.2709,6.2862,6.3678,5.6946,5.8654,19908988,469396335,-0.4055,-6.466,23.5771,1.4944,30642056820,N/A,1.00E+11,1332263340,0,4354882697,29.8722,4.0541,5.292,3.5919
+600000.SH,浦发银行,2007-2-5,5.8654,5.7762,5.8909,5.488,5.5339,27238656,602569888,-0.3315,-5.6522,22.1219,2.0445,28910114478,N/A,94500954525,1332263340,0,4354882697,28.1838,3.825,4.9929,3.3888
+600000.SH,浦发银行,2007-2-6,5.5339,5.5288,5.9776,5.2508,5.9088,51905083,1106462258,0.3749,6.7742,21.317,3.896,30868541588,N/A,1.01E+11,1332263340,0,4354882697,30.093,4.0841,5.3311,3.6184
+600000.SH,浦发银行,2007-2-7,5.9088,5.8348,6.2479,5.8195,6.1204,40171146,955208156,0.2117,3.5822,23.7785,3.0153,31974320160,N/A,1.05E+11,1332263340,0,4354882697,31.171,4.2304,5.5221,3.748
+600000.SH,浦发银行,2007-2-8,6.1204,6.1077,6.1561,5.868,5.998,16733808,394562661,-0.1224,-2,23.5788,1.256,31334833757,N/A,1.02E+11,1332263340,0,4354882697,30.5476,4.1458,5.4117,3.6731
+600000.SH,浦发银行,2007-2-9,5.998,5.9419,6.0261,5.7379,5.7481,16164196,371689952,-0.2499,-4.1667,22.9946,1.2133,30029215684,N/A,98159055990,1332263340,0,4354882697,29.2748,3.9731,5.1862,3.52
+600000.SH,浦发银行,2007-2-12,5.7481,5.8399,6.1714,5.7634,6.1561,14591761,344341832,0.408,7.0985,23.5984,1.0953,32160837028,N/A,1.05E+11,1332263340,0,4354882697,31.3528,4.2551,5.5543,3.7699
+600000.SH,浦发银行,2007-2-13,6.1561,6.1944,6.4469,6.1434,6.2811,10915882,269236665,0.125,2.0298,24.6647,0.8193,32813646064,N/A,1.07E+11,1332263340,0,4354882697,31.9892,4.3415,5.6671,3.8464
+600000.SH,浦发银行,2007-2-14,6.2811,6.3244,6.5234,6.2428,6.3857,13027003,329045312,0.1046,1.6646,25.2587,0.9778,33359874034,N/A,1.09E+11,1332263340,0,4354882697,32.5217,4.4137,5.7614,3.9104
+600000.SH,浦发银行,2007-2-15,6.3857,6.48,6.6662,6.452,6.5336,13538672,347162421,0.1479,2.3163,25.6423,1.0162,34132586771,N/A,1.12E+11,1332263340,0,4354882697,33.275,4.516,5.8948,4.001
+600000.SH,浦发银行,2007-2-16,6.5336,6.5438,6.6687,6.4392,6.5004,22428437,577652794,-0.0332,-0.5074,25.7554,1.6835,33959392537,N/A,1.11E+11,1332263340,0,4354882697,33.1062,4.4931,5.8649,3.9807
+600000.SH,浦发银行,2007-2-26,6.5004,6.4418,6.4418,6.0975,6.1867,25443200,618668353,-0.3137,-4.8254,24.3157,1.9098,32320708628,N/A,1.06E+11,1332263340,0,4354882697,31.5087,4.2762,5.5819,3.7886
+600000.SH,浦发银行,2007-2-27,6.1867,6.1816,6.2224,5.567,5.5721,38947514,888689655,-0.6146,-9.934,22.8176,2.9234,29109953979,N/A,95154186929,1332263340,0,4354882697,28.3786,3.8514,5.0274,3.4123
+600000.SH,浦发银行,2007-2-28,5.5721,5.4523,5.7328,5.4013,5.692,33259504,723169209,0.1199,2.151,21.7432,2.4965,29736117749,N/A,97200981797,1332263340,0,4354882697,28.989,3.9343,5.1356,3.4857
+600000.SH,浦发银行,2007-3-1,5.692,5.743,5.8195,5.5109,5.5772,23479344,519813961,-0.1148,-2.0161,22.1392,1.7624,29136599246,N/A,95241284583,1332263340,0,4354882697,28.4046,3.855,5.032,3.4154
+600000.SH,浦发银行,2007-3-2,5.5772,5.5823,5.6588,5.465,5.5976,23813051,519961444,0.0204,0.3658,21.8351,1.7874,29243180313,N/A,95589675199,1332263340,0,4354882697,28.5085,3.8691,5.0504,3.4279
+600000.SH,浦发银行,2007-3-5,5.5976,5.5339,5.7073,5.4064,5.5211,18028659,391029638,-0.0765,-1.3667,21.6893,1.3532,28843501311,N/A,94283210390,1332263340,0,4354882697,28.1188,3.8162,4.9814,3.381
+600000.SH,浦发银行,2007-3-6,5.5211,5.5594,6.0745,5.5568,6.0184,54548408,1258243370,0.4973,9.0069,23.0665,4.0944,31441414824,N/A,1.03E+11,1332263340,0,4354882697,30.6515,4.1599,5.4301,3.6856
+600000.SH,浦发银行,2007-3-7,6.0184,5.9343,6.2836,5.8705,6.0949,33933759,806532046,0.0765,1.2712,23.7678,2.5471,31841093826,N/A,1.04E+11,1332263340,0,4354882697,31.0411,4.2128,5.4991,3.7324
+600000.SH,浦发银行,2007-3-8,6.0949,6.0949,6.1918,5.97,6.1587,12381372,297040412,0.0638,1.046,23.9909,0.9293,32174159661,N/A,1.05E+11,1332263340,0,4354882697,31.3658,4.2569,5.5566,3.7715
+600000.SH,浦发银行,2007-3-9,6.1587,6.1944,6.4214,6.1842,6.3295,30502367,755063710,0.1709,2.7743,24.7543,2.2895,33066776099,N/A,1.08E+11,1332263340,0,4354882697,32.236,4.375,5.7108,3.8761
+600000.SH,浦发银行,2007-3-12,6.3295,6.3244,6.327,6.0414,6.1204,18958375,456775542,-0.2091,-3.3038,24.0936,1.423,31974320160,N/A,1.05E+11,1332263340,0,4354882697,31.171,4.2304,5.5221,3.748
+600000.SH,浦发银行,2007-3-13,6.1204,6.1204,6.1204,5.9445,6.021,11112101,261747678,-0.0995,-1.625,23.5552,0.8341,31454737457,N/A,1.03E+11,1332263340,0,4354882697,30.6645,4.1617,5.4324,3.6871
+600000.SH,浦发银行,2007-3-14,6.021,5.868,5.9215,5.7405,5.8425,22463611,513658993,-0.1785,-2.9648,22.8663,1.6861,30522153119,N/A,99770362588,1332263340,0,4354882697,29.7553,4.0383,5.2713,3.5778
+600000.SH,浦发银行,2007-3-15,5.8425,5.8935,6.1714,5.8909,6.1485,20424123,481691581,0.306,5.2379,23.5844,1.533,32120869127,N/A,1.05E+11,1332263340,0,4354882697,31.3139,4.2498,5.5474,3.7652
+600000.SH,浦发银行,2007-3-16,6.1485,6.2224,6.2683,5.8348,5.8935,15951567,375527411,-0.255,-4.1477,23.5417,1.1973,30788605787,N/A,1.01E+11,1332263340,0,4354882697,30.0151,4.0735,5.3173,3.609
+600000.SH,浦发银行,2007-3-19,5.8935,5.766,6.4826,5.7507,6.4698,52066922,1296068935,0.5763,9.7793,24.8924,3.9082,33799520936,N/A,1.10E+11,1332263340,0,4354882697,32.9503,4.4719,5.8373,3.962
+600000.SH,浦发银行,2007-3-20,6.4698,6.4239,6.4826,6.2862,6.3831,23330989,584530598,-0.0867,-1.3402,25.0538,1.7512,33346551400,N/A,1.09E+11,1332263340,0,4354882697,32.5088,4.412,5.7591,3.9089
+600000.SH,浦发银行,2007-3-21,6.3831,6.3882,6.758,6.3831,6.6738,44885888,1165559203,0.2907,4.5545,25.9672,3.3691,34865331608,N/A,1.14E+11,1332263340,0,4354882697,33.9894,4.6129,6.0214,4.0869
+600000.SH,浦发银行,2007-3-22,6.6738,6.7248,6.7911,6.5795,6.7019,35092814,916545901,0.0281,0.4203,26.1178,2.6341,35011880575,N/A,1.14E+11,1332263340,0,4354882697,34.1322,4.6323,6.0467,4.1041
+600000.SH,浦发银行,2007-3-23,6.7019,6.7197,6.7835,6.4035,6.5693,26949283,701313536,-0.1326,-1.9787,26.0235,2.0228,34319103638,N/A,1.12E+11,1332263340,0,4354882697,33.4569,4.5406,5.9271,4.0229
+600000.SH,浦发银行,2007-3-26,6.5693,6.3755,6.6662,6.3244,6.5871,21400020,544772393,0.0179,0.2717,25.4566,1.6063,34412362072,N/A,1.12E+11,1332263340,0,4354882697,33.5478,4.553,5.9432,4.0338
+600000.SH,浦发银行,2007-3-27,6.5871,6.5922,6.5922,6.378,6.4545,14578229,369905287,-0.1326,-2.0132,25.3738,1.0942,33719585135,N/A,1.10E+11,1332263340,0,4354882697,32.8724,4.4613,5.8235,3.9526
+600000.SH,浦发银行,2007-3-28,6.4545,6.429,6.707,6.3499,6.6152,28743262,742866940,0.1607,2.4891,25.8449,2.1575,34558911040,N/A,1.13E+11,1332263340,0,4354882697,33.6907,4.5724,5.9685,4.051
+600000.SH,浦发银行,2007-3-29,6.6152,6.6483,7.2221,6.605,6.8064,44359405,1201515129,0.1913,2.8913,27.0859,3.3296,35558108545,N/A,1.16E+11,1332263340,0,4354882697,34.6647,4.7046,6.141,4.1681
+600000.SH,浦发银行,2007-3-30,6.8064,6.684,6.8855,6.6764,6.8141,15177231,404854224,0.0077,0.1124,26.6751,1.1392,35598076445,N/A,1.16E+11,1332263340,0,4354882697,34.7037,4.7099,6.1479,4.1728
+600000.SH,浦发银行,2007-4-2,6.8141,6.86,7.217,6.809,7.1507,21770870,600207919,0.3366,4.9401,27.5693,1.6341,37356664054,N/A,1.22E+11,1332263340,0,4354882697,36.4181,4.9425,6.4517,4.3789
+600000.SH,浦发银行,2007-4-3,7.1507,7.166,7.2476,7.0895,7.138,21533912,604051800,-0.0128,-0.1783,28.0512,1.6163,37290050887,N/A,1.22E+11,1332263340,0,4354882697,36.3532,4.9337,6.4401,4.3711
+600000.SH,浦发银行,2007-4-4,7.138,7.1125,7.3955,7.0895,7.2629,15760425,447646289,0.125,1.7506,28.4032,1.183,37942859923,N/A,1.24E+11,1332263340,0,4354882697,36.9896,5.0201,6.5529,4.4477
+600000.SH,浦发银行,2007-4-5,7.2629,7.268,7.5995,7.268,7.4185,22958503,669339971,0.1556,2.1419,29.1543,1.7233,38755540561,N/A,1.27E+11,1332263340,0,4354882697,37.7818,5.1276,6.6932,4.5429
+600000.SH,浦发银行,2007-4-6,7.4185,7.3037,7.4338,7.115,7.2043,18005075,512347694,-0.2142,-2.8876,28.4557,1.3515,37636439355,N/A,1.23E+11,1332263340,0,4354882697,36.6909,4.9796,6.5,4.4117
+600000.SH,浦发银行,2007-4-9,7.2043,7.2043,7.523,7.115,7.2935,14271056,408229264,0.0893,1.2389,28.6054,1.0712,38102731524,N/A,1.25E+11,1332263340,0,4354882697,37.1454,5.0412,6.5805,4.4664
+600000.SH,浦发银行,2007-4-10,7.2935,7.2808,7.4797,7.2298,7.4695,26017270,752679689,0.176,2.4126,28.93,1.9529,39021993229,N/A,1.28E+11,1332263340,0,4354882697,38.0416,5.1629,6.7393,4.5742
+600000.SH,浦发银行,2007-4-11,7.4695,7.472,7.9719,7.472,7.7908,25163640,771762675,0.3213,4.3018,30.6698,1.8888,40700645037,N/A,1.33E+11,1332263340,0,4354882697,39.6781,5.385,7.0292,4.7709
+600000.SH,浦发银行,2007-4-12,7.7908,7.778,7.903,7.6199,7.6607,17199263,522299149,-0.1301,-1.6694,30.3675,1.291,40021190734,N/A,1.31E+11,1332263340,0,4354882697,39.0157,5.2951,6.9118,4.6913
+600000.SH,浦发银行,2007-4-13,7.6607,7.6735,7.7474,7.523,7.6097,15622050,468053902,-0.051,-0.6658,29.9611,1.1726,39754738066,N/A,1.30E+11,1332263340,0,4354882697,38.7559,5.2598,6.8658,4.6601
+600000.SH,浦发银行,2007-4-16,7.6097,7.5485,7.9923,7.4389,7.8291,15457989,467046416,0.2193,2.882,30.2139,1.1603,40900484538,N/A,1.34E+11,1332263340,0,4354882697,39.8729,5.4114,7.0637,4.7944
+600000.SH,浦发银行,2007-4-17,7.8291,7.8775,7.903,7.3649,7.6097,17107981,509842892,-0.2193,-2.8013,29.8015,1.2841,39754738066,N/A,1.30E+11,1332263340,0,4354882697,38.7559,5.2598,6.8658,4.6601
+600000.SH,浦发银行,2007-4-18,7.6097,7.6072,7.6072,7.2629,7.3471,24383468,702824611,-0.2627,-3.4517,28.8238,1.8302,38382506825,N/A,1.25E+11,1332263340,0,4354882697,37.4182,5.0783,6.6288,4.4992
+600000.SH,浦发银行,2007-4-19,7.3471,7.3471,7.3955,6.7325,6.8931,26114851,728938077,-0.4539,-6.1784,27.9128,1.9602,36011078080,N/A,1.18E+11,1332263340,0,4354882697,35.1063,4.7645,6.2193,4.2212
+600000.SH,浦发银行,2007-4-20,6.8931,6.9747,7.189,6.911,7.1278,21106449,587467712,0.2346,3.4036,27.8336,1.5843,37236760353,N/A,1.22E+11,1332263340,0,4354882697,36.3012,4.9267,6.4309,4.3649
+600000.SH,浦发银行,2007-4-23,7.1278,7.1303,7.3088,7.0385,7.2935,30839757,866601524,0.1658,2.3256,28.1001,2.3148,38102731524,N/A,1.25E+11,1332263340,0,4354882697,37.1454,5.0412,6.5805,4.4664
+600000.SH,浦发银行,2007-4-24,7.2935,7.3216,7.3445,7.0767,7.1252,20434018,574588418,-0.1683,-2.3077,28.1192,1.5338,37223437720,N/A,1.22E+11,1332263340,0,4354882697,36.2882,4.9249,6.4286,4.3633
+600000.SH,浦发银行,2007-4-25,7.1252,7.1023,7.676,6.9135,7.3496,27323654,785730871,0.2244,3.1496,28.7564,2.0509,38395829459,N/A,1.26E+11,1332263340,0,4354882697,37.4312,5.08,6.6311,4.5008
+600000.SH,浦发银行,2007-4-26,7.3496,7.4338,7.5103,7.1405,7.2374,23952562,680260521,-0.1122,-1.5267,28.4003,1.7979,37809633589,N/A,1.24E+11,1332263340,0,4354882697,36.8597,5.0025,6.5299,4.432
+600000.SH,浦发银行,2007-4-27,7.2374,7.2553,7.291,6.9237,7.0104,36034578,992321502,-0.227,-3.136,27.538,2.7048,36623919217,N/A,1.20E+11,1332263340,0,4354882697,35.7038,4.8456,6.3251,4.2931
+600000.SH,浦发银行,2007-4-30,7.0104,6.9365,7.0181,6.7835,6.86,38233396,1032084070,-0.1505,-2.1462,26.9943,2.8698,35837883846,N/A,1.17E+11,1332263340,0,4354882697,34.9375,4.7416,6.1894,4.2009
+600000.SH,浦发银行,2007-5-8,6.86,7.0538,7.2451,6.9492,7.1737,33396821,928821963,0.3137,4.5725,27.8117,2.5068,37476567754,N/A,1.23E+11,1332263340,0,4354882697,36.535,4.9584,6.4724,4.393
+600000.SH,浦发银行,2007-5-9,7.1737,7.0895,7.4032,6.9747,7.3675,49209778,1393245067,0.1938,2.7017,28.3124,3.6937,38489087893,N/A,1.26E+11,1332263340,0,4354882697,37.5221,5.0924,6.6472,4.5117
+600000.SH,浦发银行,2007-5-10,7.3675,7.3802,7.7653,7.3445,7.4695,50266225,1495535218,0.102,1.3846,29.7523,3.773,39021993229,N/A,1.28E+11,1332263340,0,4354882697,38.0416,5.1629,6.7393,4.5742
+600000.SH,浦发银行,2007-5-11,7.4695,7.37,7.5409,7.1813,7.4695,36052675,1035437965,0,0,28.7201,2.7061,39021993229,N/A,1.28E+11,1332263340,0,4354882697,38.0416,5.1629,6.7393,4.5742
+600000.SH,浦发银行,2007-5-14,7.4695,7.3394,7.6811,7.268,7.4618,100748951,2978927340,-0.0077,-0.1024,29.5678,3.0899,95405397834,N/A,1.27E+11,3260608265,0,4354882697,38.0026,5.1576,6.7324,4.5695
+600000.SH,浦发银行,2007-5-15,7.4618,7.3955,7.472,6.8829,6.9033,58289812,1630495102,-0.5585,-7.4846,27.9722,1.7877,88264665734,N/A,1.18E+11,3260608265,0,4354882697,35.1583,4.7716,6.2285,4.2275
+600000.SH,浦发银行,2007-5-16,6.9033,6.8906,7.1023,6.8829,6.9773,37464294,1025414790,0.074,1.0713,27.3705,1.149,89210242130,N/A,1.19E+11,3260608265,0,4354882697,35.5349,4.8227,6.2952,4.2728
+600000.SH,浦发银行,2007-5-17,6.9773,6.9875,7.217,6.9543,7.1252,44878325,1246494379,0.1479,2.1199,27.775,1.3764,91101394924,N/A,1.22E+11,3260608265,0,4354882697,36.2882,4.9249,6.4286,4.3633
+600000.SH,浦发银行,2007-5-18,7.1252,7.138,7.1788,7.0079,7.0742,26381001,736407480,-0.051,-0.7158,27.9143,0.8091,90449273271,N/A,1.21E+11,3260608265,0,4354882697,36.0285,4.8897,6.3826,4.3321
+600000.SH,浦发银行,2007-5-21,7.0742,6.888,7.0895,6.8855,7.0257,43843532,1201268581,-0.0485,-0.6849,27.399,1.3446,89829757701,N/A,1.20E+11,3260608265,0,4354882697,35.7817,4.8562,6.3389,4.3024
+600000.SH,浦发银行,2007-5-22,7.0257,7.0257,7.0257,7.0257,7.0257,N/A,N/A,0,0,N/A,N/A,89829757701,N/A,1.20E+11,3260608265,0,4354882697,35.7817,4.8562,6.3389,4.3024
+600000.SH,浦发银行,2007-5-23,7.0257,7.013,7.166,6.9875,7.064,44395249,1230950959,0.0383,0.5445,27.7271,1.3616,90318848941,N/A,1.21E+11,3260608265,0,4354882697,35.9765,4.8826,6.3734,4.3259
+600000.SH,浦发银行,2007-5-24,7.064,7.1405,7.523,7.1303,7.4236,80170641,2319589711,0.3596,5.0903,28.9332,2.4588,94916306594,N/A,1.27E+11,3260608265,0,4354882697,37.8078,5.1311,6.6978,4.546
+600000.SH,浦发银行,2007-5-25,7.4236,7.3955,7.8673,7.3496,7.5077,51826483,1554968634,0.0842,1.1336,30.0034,1.5895,95992307322,N/A,1.28E+11,3260608265,0,4354882697,38.2364,5.1893,6.7738,4.5976
+600000.SH,浦发银行,2007-5-28,7.5077,7.5995,7.7015,7.5154,7.5613,30105810,900981764,0.0536,0.7133,29.9272,0.9233,96677035057,N/A,1.29E+11,3260608265,0,4354882697,38.5092,5.2263,6.8221,4.6304
+600000.SH,浦发银行,2007-5-29,7.5613,7.5613,7.6658,7.523,7.5791,26523101,790065091,0.0179,0.2361,29.7878,0.8134,96905277636,N/A,1.29E+11,3260608265,0,4354882697,38.6001,5.2387,6.8382,4.6413
+600000.SH,浦发银行,2007-5-30,7.5791,7.013,7.9668,7.013,7.8265,75672176,2285771577,0.2474,3.2638,30.2062,2.3208,1.00E+11,N/A,1.34E+11,3260608265,0,4354882697,39.8599,5.4096,7.0614,4.7928
+600000.SH,浦发银行,2007-5-31,7.8265,7.9821,8.6094,7.977,8.6094,64970139,2137173965,0.7829,10.0033,32.8947,1.9926,1.10E+11,N/A,1.47E+11,3260608265,0,4354882697,43.8472,5.9508,7.7678,5.2722
+600000.SH,浦发银行,2007-6-1,8.6094,8.5916,9.0939,8.4156,8.4181,47105149,1628216248,-0.1913,-2.2216,34.5656,1.4447,1.08E+11,N/A,1.44E+11,3260608265,0,4354882697,42.8731,5.8186,7.5952,5.1551
+600000.SH,浦发银行,2007-6-4,8.4181,8.6094,8.6681,7.9056,8.2728,28244445,921965322,-0.1454,-1.7267,32.6424,0.8662,1.06E+11,N/A,1.41E+11,3260608265,0,4354882697,42.1328,5.7181,7.464,5.0661
+600000.SH,浦发银行,2007-6-5,8.2728,8.1351,8.4156,7.4465,8.362,32927634,1032631545,0.0893,1.0789,31.3606,1.0099,1.07E+11,N/A,1.43E+11,3260608265,0,4354882697,42.5874,5.7798,7.5446,5.1207
+600000.SH,浦发银行,2007-6-6,8.362,8.1351,8.3799,7.9056,8.2294,23667784,756290884,-0.1326,-1.5858,31.9544,0.7259,1.05E+11,N/A,1.41E+11,3260608265,0,4354882697,41.912,5.6881,7.4249,5.0395
+600000.SH,浦发银行,2007-6-7,8.2294,8.2651,8.6706,8.2014,8.3467,25528932,845447236,0.1173,1.4255,33.1172,0.7829,1.07E+11,N/A,1.43E+11,3260608265,0,4354882697,42.5094,5.7692,7.5308,5.1114
+600000.SH,浦发银行,2007-6-8,8.3467,8.3391,8.3391,7.9515,8.0586,27281788,862057715,-0.2882,-3.4525,31.5983,0.8367,1.03E+11,N/A,1.38E+11,3260608265,0,4354882697,41.0418,5.57,7.2708,4.9349
+600000.SH,浦发银行,2007-6-11,8.0586,8.0586,8.4028,7.8291,8.2422,39819754,1250200089,0.1836,2.2785,31.3965,1.2212,1.05E+11,N/A,1.41E+11,3260608265,0,4354882697,41.9769,5.697,7.4364,5.0473
+600000.SH,浦发银行,2007-6-12,8.2422,8.1351,8.3059,7.9056,8.26,31092844,987881351,0.0179,0.2166,31.772,0.9536,1.06E+11,N/A,1.41E+11,3260608265,0,4354882697,42.0679,5.7093,7.4525,5.0583
+600000.SH,浦发银行,2007-6-13,8.26,8.2371,8.7471,8.2371,8.5763,37874684,1271766586,0.3162,3.8283,33.5783,1.1616,1.10E+11,N/A,1.46E+11,3260608265,0,4354882697,43.6784,5.9279,7.7378,5.2519
+600000.SH,浦发银行,2007-6-14,8.5763,8.4691,8.8695,8.2498,8.7191,34005304,1152513035,0.1428,1.6652,33.8922,1.0429,1.11E+11,N/A,1.49E+11,3260608265,0,4354882697,44.4057,6.0266,7.8667,5.3394
+600000.SH,浦发银行,2007-6-15,8.7191,8.5457,9.3923,8.5431,9.1577,42709868,1527175443,0.4386,5.0307,35.757,1.3099,1.17E+11,N/A,1.56E+11,3260608265,0,4354882697,46.6396,6.3298,8.2624,5.608
+600000.SH,浦发银行,2007-6-18,9.1577,9.2827,9.7493,9.2827,9.4331,44706972,1681089843,0.2754,3.0075,37.6024,1.3711,1.21E+11,N/A,1.61E+11,3260608265,0,4354882697,48.0423,6.5201,8.5109,5.7767
+600000.SH,浦发银行,2007-6-19,9.4331,9.3209,9.7162,9.2572,9.428,22555888,844027760,-0.0051,-0.0541,37.4194,0.6918,1.21E+11,N/A,1.61E+11,3260608265,0,4354882697,48.0163,6.5166,8.5063,5.7735
+600000.SH,浦发银行,2007-6-20,9.428,9.428,9.428,8.9766,9.0047,14451676,520952735,-0.4233,-4.4901,36.0479,0.4432,1.15E+11,N/A,1.54E+11,3260608265,0,4354882697,45.8603,6.224,8.1244,5.5143
+600000.SH,浦发银行,2007-6-21,9.0047,8.9766,9.4765,8.9741,9.2827,23568220,850195407,0.278,3.0869,36.0738,0.7228,1.19E+11,N/A,1.59E+11,3260608265,0,4354882697,47.276,6.4161,8.3752,5.6845
+600000.SH,浦发银行,2007-6-22,9.2827,9.2827,9.8182,9.1424,9.5351,22301678,835928071,0.2525,2.7198,37.4827,0.684,1.22E+11,N/A,1.63E+11,3260608265,0,4354882697,48.5618,6.5906,8.603,5.8391
+600000.SH,浦发银行,2007-6-25,9.5351,9.5173,9.984,9.5147,9.6575,35397745,1363149318,0.1224,1.2838,38.5095,1.0856,1.23E+11,N/A,1.65E+11,3260608265,0,4354882697,49.1852,6.6752,8.7134,5.9141
+600000.SH,浦发银行,2007-6-26,9.6575,9.5377,9.6907,9.1551,9.4841,19987868,738655771,-0.1734,-1.7956,36.9552,0.613,1.21E+11,N/A,1.62E+11,3260608265,0,4354882697,48.3021,6.5554,8.557,5.8079
+600000.SH,浦发银行,2007-6-27,9.4841,9.4841,9.8947,9.3362,9.8564,20284861,766207377,0.3723,3.9258,37.7724,0.6221,1.26E+11,N/A,1.68E+11,3260608265,0,4354882697,50.1983,6.8127,8.8929,6.0359
+600000.SH,浦发银行,2007-6-28,9.8564,9.8717,10.0732,9.5351,9.5861,12820493,492407709,-0.2703,-2.7426,38.4079,0.3932,1.23E+11,N/A,1.64E+11,3260608265,0,4354882697,48.8216,6.6259,8.649,5.8704
+600000.SH,浦发银行,2007-6-29,9.5861,9.3847,9.7034,9.2266,9.3311,16504962,608470558,-0.255,-2.6603,36.8659,0.5062,1.19E+11,N/A,1.59E+11,3260608265,0,4354882697,47.5228,6.4496,8.4189,5.7142
+600000.SH,浦发银行,2007-7-2,9.3311,9.2317,9.3082,8.7573,9.048,16498323,583619326,-0.2831,-3.0336,35.3745,0.506,1.16E+11,N/A,1.55E+11,3260608265,0,4354882697,46.0811,6.254,8.1635,5.5408
+600000.SH,浦发银行,2007-7-3,9.048,9.048,9.2623,8.7981,9.1526,9648466,344585967,0.1046,1.1556,35.7141,0.2959,1.17E+11,N/A,1.56E+11,3260608265,0,4354882697,46.6136,6.3262,8.2578,5.6049
+600000.SH,浦发银行,2007-7-4,9.1526,9.1679,9.2317,8.6961,8.742,10904951,379273283,-0.4106,-4.4859,34.7799,0.3344,1.12E+11,N/A,1.49E+11,3260608265,0,4354882697,44.5226,6.0424,7.8874,5.3534
+600000.SH,浦发银行,2007-7-5,8.742,8.5967,8.7726,8.4998,8.5559,6832390,230506494,-0.1862,-2.1295,33.7373,0.2095,1.09E+11,N/A,1.46E+11,3260608265,0,4354882697,43.5745,5.9138,7.7194,5.2394
+600000.SH,浦发银行,2007-7-6,8.5559,8.4538,8.8491,8.2932,8.8338,10594853,353114939,0.278,3.2489,33.3289,0.3249,1.13E+11,N/A,1.51E+11,3260608265,0,4354882697,44.9901,6.1059,7.9702,5.4097
+600000.SH,浦发银行,2007-7-9,8.8338,8.8517,9.2317,8.6706,9.0863,12629936,441856861,0.2525,2.858,34.9849,0.3873,1.16E+11,N/A,1.55E+11,3260608265,0,4354882697,46.2759,6.2804,8.198,5.5643
+600000.SH,浦发银行,2007-7-10,9.0863,9.1118,9.5224,9.1118,9.2215,13190725,483763470,0.1352,1.4875,36.6745,0.4045,1.18E+11,N/A,1.57E+11,3260608265,0,4354882697,46.9643,6.3738,8.32,5.647
+600000.SH,浦发银行,2007-7-11,9.2215,9.1755,9.3974,9.0786,9.2954,9996638,361046348,0.074,0.802,36.1168,0.3066,1.19E+11,N/A,1.59E+11,3260608265,0,4354882697,47.341,6.4249,8.3867,5.6923
+600000.SH,浦发银行,2007-7-12,9.2954,9.3464,9.5173,9.2189,9.5122,11856632,439049313,0.2168,2.332,37.0299,0.3636,1.22E+11,N/A,1.62E+11,3260608265,0,4354882697,48.4449,6.5748,8.5823,5.8251
+600000.SH,浦发银行,2007-7-13,9.5122,9.5122,9.5122,9.1551,9.2929,4255087,154553867,-0.2193,-2.3056,36.3221,0.1305,1.19E+11,N/A,1.59E+11,3260608265,0,4354882697,47.328,6.4232,8.3844,5.6908
+600000.SH,浦发银行,2007-7-16,9.2929,9.3541,9.3541,8.8746,8.8976,5276987,187154309,-0.3953,-4.2536,35.4661,0.1618,1.14E+11,N/A,1.52E+11,3260608265,0,4354882697,45.3148,6.15,8.0278,5.4487
+600000.SH,浦发银行,2007-7-17,8.8976,8.8389,9.3643,8.7471,9.2648,11511407,408278048,0.3672,4.1273,35.4673,0.353,1.18E+11,N/A,1.58E+11,3260608265,0,4354882697,47.1851,6.4038,8.3591,5.6736
+600000.SH,浦发银行,2007-7-18,9.2648,9.2546,9.7821,9.2469,9.3672,28091673,1046802127,0.1024,1.1056,37.2638,0.8615,1.19E+11,N/A,1.59E+11,3260608265,0,4354882697,47.5098,6.4479,8.4166,5.7126
+600000.SH,浦发银行,2007-7-19,9.3672,9.2827,9.6796,9.2827,9.5721,14784355,549218060,0.2049,2.187,37.1486,0.4534,1.22E+11,N/A,1.63E+11,3260608265,0,4354882697,48.5488,6.5889,8.6007,5.8376
+600000.SH,浦发银行,2007-7-20,9.5721,9.6182,10.5298,9.5721,10.517,47157515,1857477786,0.9449,9.8716,39.3888,1.4463,1.34E+11,N/A,1.79E+11,3260608265,0,4354882697,53.3414,7.2393,9.4497,6.4138
+600000.SH,浦发银行,2007-7-23,10.517,10.6015,10.96,10.5375,10.6732,25321222,1059717931,0.1562,1.4853,41.851,0.7766,1.36E+11,N/A,1.82E+11,3260608265,0,4354882697,54.1336,7.3468,9.59,6.5091
+600000.SH,浦发银行,2007-7-24,10.6732,10.6911,10.8832,10.3839,10.7116,18791274,779881180,0.0384,0.3599,41.5023,0.5763,1.36E+11,N/A,1.82E+11,3260608265,0,4354882697,54.3285,7.3733,9.6246,6.5325
+600000.SH,浦发银行,2007-7-25,10.7116,10.7552,11.0112,10.7116,10.832,11948457,506574563,0.1204,1.1236,42.3967,0.3664,1.38E+11,N/A,1.84E+11,3260608265,0,4354882697,54.9389,7.4561,9.7327,6.6059
+600000.SH,浦发银行,2007-7-26,10.832,10.832,10.8448,10.5324,10.5964,13373861,555125192,-0.2356,-2.1749,41.5082,0.4102,1.35E+11,N/A,1.80E+11,3260608265,0,4354882697,53.744,7.2939,9.521,6.4622
+600000.SH,浦发银行,2007-7-27,10.5964,10.4991,10.4991,10.1969,10.3634,16358551,659186177,-0.233,-2.1991,40.2961,0.5017,1.32E+11,N/A,1.76E+11,3260608265,0,4354882697,52.5621,7.1335,9.3116,6.3201
+600000.SH,浦发银行,2007-7-30,10.3634,10.3198,10.5759,10.2174,10.4991,16741824,682262479,0.1357,1.3096,40.752,0.5135,1.34E+11,N/A,1.79E+11,3260608265,0,4354882697,53.2505,7.227,9.4336,6.4029
+600000.SH,浦发银行,2007-7-31,10.4991,10.4223,10.5247,10.115,10.307,21269536,854468887,-0.1921,-1.8293,40.1734,0.6523,1.31E+11,N/A,1.75E+11,3260608265,0,4354882697,52.2764,7.0948,9.261,6.2858
+600000.SH,浦发银行,2007-8-1,10.307,10.3839,10.8038,10.243,10.3429,21684984,893684280,0.0359,0.3478,41.2121,0.6651,1.32E+11,N/A,1.76E+11,3260608265,0,4354882697,52.4582,7.1194,9.2932,6.3076
+600000.SH,浦发银行,2007-8-2,10.3429,10.4223,10.8243,10.4223,10.7065,17889307,745423595,0.3636,3.5157,41.6687,0.5486,1.36E+11,N/A,1.82E+11,3260608265,0,4354882697,54.3025,7.3697,9.62,6.5294
+600000.SH,浦发银行,2007-8-3,10.7065,10.7833,11.4158,10.7833,11.3262,27246698,1191030576,0.6197,5.7881,43.7128,0.8356,1.44E+11,N/A,1.93E+11,3260608265,0,4354882697,57.4456,7.7963,10.1768,6.9073
+600000.SH,浦发银行,2007-8-6,11.3262,11.421,11.823,11.0881,11.5336,15358731,687913842,0.2074,1.8313,44.7898,0.471,1.47E+11,N/A,1.96E+11,3260608265,0,4354882697,58.4976,7.9391,10.3631,7.0338
+600000.SH,浦发银行,2007-8-7,11.5336,11.5234,11.6386,11.2545,11.2904,15166548,673636728,-0.2433,-2.1092,44.416,0.4651,1.44E+11,N/A,1.92E+11,3260608265,0,4354882697,57.2637,7.7716,10.1446,6.8854
+600000.SH,浦发银行,2007-8-8,11.2904,11.1188,11.6463,11.0112,11.2673,18940721,845227662,-0.023,-0.2041,44.6249,0.5809,1.43E+11,N/A,1.92E+11,3260608265,0,4354882697,57.1468,7.7558,10.1238,6.8714
+600000.SH,浦发银行,2007-8-9,11.2673,11.2161,11.8,11.2161,11.5746,16862517,762811470,0.3073,2.7273,45.2371,0.5172,1.47E+11,N/A,1.97E+11,3260608265,0,4354882697,58.7054,7.9673,10.4,7.0588
+600000.SH,浦发银行,2007-8-10,11.5746,11.5797,11.7026,11.1418,11.4184,14609619,649342185,-0.1562,-1.3496,44.4462,0.4481,1.45E+11,N/A,1.94E+11,3260608265,0,4354882697,57.9131,7.8598,10.2596,6.9635
+600000.SH,浦发银行,2007-8-13,11.4184,11.4107,11.7795,10.2789,11.2673,25180195,1124867194,-0.1511,-1.3232,44.6727,0.7723,1.43E+11,N/A,1.92E+11,3260608265,0,4354882697,57.1468,7.7558,10.1238,6.8714
+600000.SH,浦发银行,2007-8-14,11.2673,11.1393,11.8076,11.0138,11.6463,27015512,1213264505,0.379,3.3636,44.9099,0.8285,1.48E+11,N/A,1.98E+11,3260608265,0,4354882697,59.069,8.0166,10.4644,7.1025
+600000.SH,浦发银行,2007-8-15,11.6463,11.6514,11.9075,11.4927,11.7667,14358490,654710383,0.1204,1.0334,45.5974,0.4404,1.50E+11,N/A,2.00E+11,3260608265,0,4354882697,59.6795,8.0995,10.5725,7.1759
+600000.SH,浦发银行,2007-8-16,11.7667,11.7001,11.7846,11.2417,11.3365,10520351,473064345,-0.4302,-3.6561,44.9666,0.3226,1.44E+11,N/A,1.93E+11,3260608265,0,4354882697,57.4975,7.8034,10.186,6.9136
+600000.SH,浦发银行,2007-8-17,11.3365,11.2238,11.4466,10.7039,10.7654,24239321,1045747429,-0.571,-5.0373,43.1426,0.7434,1.37E+11,N/A,1.83E+11,3260608265,0,4354882697,54.6012,7.4103,9.6729,6.5653
+600000.SH,浦发银行,2007-8-20,10.7654,11.0471,11.5362,11.0471,11.5131,18949998,844140370,0.7477,6.9458,44.5457,0.5812,1.47E+11,N/A,1.96E+11,3260608265,0,4354882697,58.3937,7.925,10.3447,7.0213
+600000.SH,浦发银行,2007-8-21,11.5131,11.549,12.138,11.5183,12.0099,23616547,1087791321,0.4968,4.3149,46.0606,0.7243,1.53E+11,N/A,2.04E+11,3260608265,0,4354882697,60.9133,8.2669,10.7911,7.3243
+600000.SH,浦发银行,2007-8-22,12.0099,11.782,12.8268,11.782,12.6476,28128807,1380210509,0.6376,5.3092,49.0675,0.8627,1.61E+11,N/A,2.15E+11,3260608265,0,4354882697,64.1473,8.7058,11.364,7.7131
+600000.SH,浦发银行,2007-8-23,12.6476,12.6476,13.0598,12.3556,12.791,23977311,1177694906,0.1434,1.1338,49.1171,0.7354,1.63E+11,N/A,2.18E+11,3260608265,0,4354882697,64.8746,8.8046,11.4929,7.8006
+600000.SH,浦发银行,2007-8-24,12.791,12.7654,13.636,12.6757,13.49,29315517,1522120373,0.6991,5.4655,51.922,0.8991,1.72E+11,N/A,2.29E+11,3260608265,0,4354882697,68.4203,9.2858,12.121,8.2269
+600000.SH,浦发银行,2007-8-27,13.49,13.49,13.8998,13.1879,13.3185,21076067,1115212620,-0.1716,-1.2718,52.9137,0.6464,1.70E+11,N/A,2.26E+11,3260608265,0,4354882697,67.5502,9.1677,11.9668,8.1223
+600000.SH,浦发银行,2007-8-28,13.3185,13.3159,13.6719,13.0547,13.3159,17800153,932699295,-0.0026,-0.0192,52.3984,0.5459,1.70E+11,N/A,2.26E+11,3260608265,0,4354882697,67.5372,9.1659,11.9645,8.1207
+600000.SH,浦发银行,2007-8-29,13.3159,13.3159,13.6616,13.1879,13.2852,12221243,640748789,-0.0307,-0.2308,52.4291,0.3748,1.69E+11,N/A,2.26E+11,3260608265,0,4354882697,67.3813,9.1447,11.9369,8.102
+600000.SH,浦发银行,2007-8-30,13.2852,13.4388,13.7845,13.4388,13.5618,12670224,671902543,0.2766,2.0817,53.03,0.3886,1.73E+11,N/A,2.31E+11,3260608265,0,4354882697,68.784,9.3351,12.1854,8.2707
+600000.SH,浦发银行,2007-8-31,13.5618,13.572,14.1098,13.5464,14.0841,16234727,877873869,0.5224,3.852,54.0738,0.4979,1.79E+11,N/A,2.40E+11,3260608265,0,4354882697,71.4335,9.6947,12.6548,8.5892
+600000.SH,浦发银行,2007-9-3,14.0841,14.1815,14.8268,14.1815,14.3505,17106317,964030781,0.2663,1.8909,56.3553,0.5246,1.83E+11,N/A,2.44E+11,3260608265,0,4354882697,72.7843,9.878,12.8941,8.7517
+600000.SH,浦发银行,2007-9-4,14.3505,14.3402,14.4683,13.6744,13.9228,18761354,1023684649,-0.4276,-2.98,54.5635,0.5754,1.77E+11,N/A,2.37E+11,3260608265,0,4354882697,70.6153,9.5837,12.5099,8.4909
+600000.SH,浦发银行,2007-9-5,13.9228,13.8281,13.9305,13.444,13.6206,11566202,616621757,-0.3022,-2.1703,53.3124,0.3547,1.73E+11,N/A,2.32E+11,3260608265,0,4354882697,69.0827,9.3757,12.2384,8.3066
+600000.SH,浦发银行,2007-9-6,13.6206,13.6693,14.0073,13.3671,13.636,20368876,1086269515,0.0154,0.1128,53.3299,0.6247,1.74E+11,N/A,2.32E+11,3260608265,0,4354882697,69.1607,9.3862,12.2522,8.3159
+600000.SH,浦发银行,2007-9-7,13.636,13.3671,13.7845,13.0342,13.2929,11463306,600798439,-0.3431,-2.5164,52.4106,0.3516,1.69E+11,N/A,2.26E+11,3260608265,0,4354882697,67.4203,9.15,11.9438,8.1067
+600000.SH,浦发银行,2007-9-10,13.2929,13.0598,13.7384,12.8499,13.6206,10762526,565722048,0.3278,2.4658,52.5641,0.3301,1.73E+11,N/A,2.32E+11,3260608265,0,4354882697,69.0827,9.3757,12.2384,8.3066
+600000.SH,浦发银行,2007-9-11,13.6206,13.6053,13.8537,12.9267,13.047,11127876,582538645,-0.5736,-4.2113,52.3495,0.3413,1.66E+11,N/A,2.22E+11,3260608265,0,4354882697,66.1734,8.9808,11.723,7.9568
+600000.SH,浦发银行,2007-9-12,13.047,12.8396,13.2621,12.6245,12.7423,14714094,738440277,-0.3047,-2.3356,50.1859,0.4513,1.62E+11,N/A,2.17E+11,3260608265,0,4354882697,64.6279,8.7711,11.4492,7.7709
+600000.SH,浦发银行,2007-9-13,12.7423,12.878,13.2519,12.7269,13.0368,14083397,719145524,0.2945,2.3111,51.0634,0.4319,1.66E+11,N/A,2.22E+11,3260608265,0,4354882697,66.1215,8.9738,11.7138,7.9505
+600000.SH,浦发银行,2007-9-14,13.0368,13.065,13.362,12.8166,13.0368,15454692,792713771,0,0,51.2928,0.474,1.66E+11,N/A,2.22E+11,3260608265,0,4354882697,66.1215,8.9738,11.7138,7.9505
+600000.SH,浦发银行,2007-9-17,13.0368,13.1623,13.4824,13.1264,13.2032,29377560,1523957007,0.1664,1.2768,51.8749,0.901,1.68E+11,N/A,2.25E+11,3260608265,0,4354882697,66.9657,9.0883,11.8633,8.052
+600000.SH,浦发银行,2007-9-18,13.2032,13.3082,13.3876,12.6245,12.7782,12699443,634541705,-0.4251,-3.2196,49.9661,0.3895,1.63E+11,N/A,2.17E+11,3260608265,0,4354882697,64.8097,8.7957,11.4814,7.7928
+600000.SH,浦发银行,2007-9-19,12.7782,12.7141,13.0855,12.5349,12.6809,7887561,393273697,-0.0973,-0.7615,49.86,0.2419,1.61E+11,N/A,2.16E+11,3260608265,0,4354882697,64.3162,8.7288,11.3939,7.7334
+600000.SH,浦发银行,2007-9-20,12.6809,12.7807,13.0803,12.5733,12.7372,11679299,584244593,0.0563,0.4443,50.0239,0.3582,1.62E+11,N/A,2.17E+11,3260608265,0,4354882697,64.6019,8.7675,11.4446,7.7678
+600000.SH,浦发银行,2007-9-21,12.7372,12.7295,12.8806,12.2148,12.5426,18306896,885289704,-0.1946,-1.5279,48.3583,0.5615,1.60E+11,N/A,2.13E+11,3260608265,0,4354882697,63.6148,8.6336,11.2697,7.6491
+600000.SH,浦发银行,2007-9-24,12.5426,12.5477,12.8678,12.5016,12.855,16721579,833761485,0.3124,2.4908,49.8614,0.5128,1.64E+11,N/A,2.19E+11,3260608265,0,4354882697,65.1993,8.8486,11.5504,7.8396
+600000.SH,浦发银行,2007-9-25,12.855,12.9395,13.0598,12.5887,12.7321,8127588,404894888,-0.1229,-0.9562,49.8173,0.2493,1.62E+11,N/A,2.17E+11,3260608265,0,4354882697,64.5759,8.764,11.4399,7.7647
+600000.SH,浦发银行,2007-9-26,12.7321,12.5989,13.0394,12.4401,12.4734,20993601,1053049326,-0.2586,-2.0314,50.1605,0.6439,1.59E+11,N/A,2.12E+11,3260608265,0,4354882697,63.2641,8.586,11.2076,7.6069
+600000.SH,浦发银行,2007-9-27,12.4734,12.4504,12.9574,12.4504,12.9062,19196301,962812663,0.4328,3.4695,50.1562,0.5887,1.64E+11,N/A,2.19E+11,3260608265,0,4354882697,65.4591,8.8839,11.5964,7.8709
+600000.SH,浦发银行,2007-9-28,12.9062,13.1034,13.5182,12.9446,13.444,17610910,909139075,0.5378,4.1667,51.6236,0.5401,1.71E+11,N/A,2.29E+11,3260608265,0,4354882697,68.1866,9.254,12.0796,8.1988
+600000.SH,浦发银行,2007-10-8,13.444,13.7359,14.3786,13.6232,14.1098,19318695,1058083327,0.6658,4.9524,54.7699,0.5925,1.80E+11,N/A,2.40E+11,3260608265,0,4354882697,71.5634,9.7123,12.6778,8.6049
+600000.SH,浦发银行,2007-10-9,14.1098,14.1098,14.3428,13.7026,14.079,8659777,479151473,-0.0307,-0.2178,55.3307,0.2656,1.79E+11,N/A,2.39E+11,3260608265,0,4354882697,71.4076,9.6912,12.6502,8.5861
+600000.SH,浦发银行,2007-10-10,14.079,14.0841,14.5656,13.7538,13.8614,11287325,626077738,-0.2177,-1.546,55.4673,0.3462,1.76E+11,N/A,2.36E+11,3260608265,0,4354882697,70.3036,9.5413,12.4546,8.4534
+600000.SH,浦发银行,2007-10-11,13.8614,13.8946,14.3786,13.8946,14.3325,23066545,1276419893,0.4712,3.3992,55.3364,0.7074,1.82E+11,N/A,2.44E+11,3260608265,0,4354882697,72.6934,9.8657,12.878,8.7407
+600000.SH,浦发银行,2007-10-12,14.3325,14.3377,14.6936,13.1879,14.0816,14446251,798876308,-0.251,-1.7509,55.2999,0.4431,1.79E+11,N/A,2.39E+11,3260608265,0,4354882697,71.4205,9.6929,12.6525,8.5877
+600000.SH,浦发银行,2007-10-15,14.0816,14.0841,14.3658,13.444,13.8178,18001944,986766512,-0.2638,-1.8731,54.8144,0.5521,1.76E+11,N/A,2.35E+11,3260608265,0,4354882697,70.0828,9.5114,12.4155,8.4268
+600000.SH,浦发银行,2007-10-16,13.8178,13.8306,14.3658,13.8306,14.1021,18458313,1022340977,0.2842,2.0571,55.3865,0.5661,1.80E+11,N/A,2.40E+11,3260608265,0,4354882697,71.5245,9.707,12.6709,8.6002
+600000.SH,浦发银行,2007-10-17,14.1021,14.0611,14.6219,13.7026,14.015,29038986,1618539784,-0.0871,-0.6174,55.7368,0.8906,1.78E+11,N/A,2.38E+11,3260608265,0,4354882697,71.0829,9.6471,12.5927,8.5471
+600000.SH,浦发银行,2007-10-18,14.015,13.9817,14.015,13.1879,13.2263,13978326,733317435,-0.7887,-5.6276,52.461,0.4287,1.68E+11,N/A,2.25E+11,3260608265,0,4354882697,67.0826,9.1042,11.884,8.0661
+600000.SH,浦发银行,2007-10-19,13.2263,13.362,13.5285,12.8319,13.1136,14547765,751472608,-0.1127,-0.8519,51.6555,0.4462,1.67E+11,N/A,2.23E+11,3260608265,0,4354882697,66.5111,9.0266,11.7828,7.9974
+600000.SH,浦发银行,2007-10-22,13.1136,13.0291,13.3979,12.6655,13.3159,11464860,587169613,0.2023,1.5427,51.2147,0.3516,1.70E+11,N/A,2.26E+11,3260608265,0,4354882697,67.5372,9.1659,11.9645,8.1207
+600000.SH,浦发银行,2007-10-23,13.3159,13.2852,13.7,13.2007,13.467,16396122,861660868,0.1511,1.1346,52.5527,0.5029,1.71E+11,N/A,2.29E+11,3260608265,0,4354882697,68.3034,9.2699,12.1003,8.2129
+600000.SH,浦发银行,2007-10-24,13.467,13.5976,14.417,13.4491,14.0765,16605823,910689550,0.6095,4.5256,54.8416,0.5093,1.79E+11,N/A,2.39E+11,3260608265,0,4354882697,71.3946,9.6894,12.6479,8.5846
+600000.SH,浦发银行,2007-10-25,14.0765,14.0048,14.4426,13.9305,14.1021,14387344,798588747,0.0256,0.1819,55.5063,0.4412,1.80E+11,N/A,2.40E+11,3260608265,0,4354882697,71.5245,9.707,12.6709,8.6002
+600000.SH,浦发银行,2007-10-26,14.1021,14.0329,14.9804,13.8281,14.8703,18588447,1067796229,0.7682,5.4476,57.4441,0.5701,1.89E+11,N/A,2.53E+11,3260608265,0,4354882697,75.4208,10.2358,13.3612,9.0687
+600000.SH,浦发银行,2007-10-29,14.8703,14.7371,15.5975,14.6219,14.8652,16502801,977300208,-0.0051,-0.0344,59.2203,0.5061,1.89E+11,N/A,2.53E+11,3260608265,0,4354882697,75.3949,10.2323,13.3566,9.0655
+600000.SH,浦发银行,2007-10-30,14.8652,14.8677,15.0316,14.5195,14.7884,11798013,677787296,-0.0768,-0.5168,57.4493,0.3618,1.88E+11,N/A,2.51E+11,3260608265,0,4354882697,75.0052,10.1794,13.2876,9.0187
+600000.SH,浦发银行,2007-10-31,14.7884,15.07,15.1827,14.417,15.0547,15524024,888058746,0.2663,1.8009,57.2054,0.4761,1.92E+11,N/A,2.56E+11,3260608265,0,4354882697,76.356,10.3628,13.5268,9.1811
+600000.SH,浦发银行,2007-11-1,15.0547,14.9036,15.385,14.7371,15.2826,8809528,521822286,0.2279,1.5139,59.2339,0.2702,1.95E+11,N/A,2.60E+11,3260608265,0,4354882697,77.5119,10.5196,13.7316,9.3201
+600000.SH,浦发银行,2007-11-2,15.2826,15.0956,15.3107,14.5195,14.8191,5471875,317960348,-0.4635,-3.0328,58.1081,0.1678,1.89E+11,N/A,2.52E+11,3260608265,0,4354882697,75.1611,10.2006,13.3152,9.0374
+600000.SH,浦发银行,2007-11-5,14.8191,14.5451,14.8012,14.0381,14.0611,7040360,396680211,-0.758,-5.1149,56.3437,0.2159,1.79E+11,N/A,2.39E+11,3260608265,0,4354882697,71.3166,9.6788,12.6341,8.5752
+600000.SH,浦发银行,2007-11-6,14.0611,13.992,14.2122,13.8281,13.8793,8172578,447091191,-0.1818,-1.293,54.7063,0.2506,1.77E+11,N/A,2.36E+11,3260608265,0,4354882697,70.3945,9.5537,12.4707,8.4643
+600000.SH,浦发银行,2007-11-7,13.8793,13.9561,14.289,13.8588,14.2583,5933329,325132921,0.379,2.7306,54.7977,0.182,1.82E+11,N/A,2.42E+11,3260608265,0,4354882697,72.3167,9.8146,12.8113,8.6954
+600000.SH,浦发银行,2007-11-8,14.2583,14.2634,14.2634,13.3979,13.5541,10238870,555462937,-0.7042,-4.9389,54.2504,0.314,1.73E+11,N/A,2.31E+11,3260608265,0,4354882697,68.745,9.3298,12.1785,8.266
+600000.SH,浦发银行,2007-11-9,13.5541,13.4183,13.9228,13.3953,13.7461,12911609,688680417,0.1921,1.417,53.3381,0.396,1.75E+11,N/A,2.34E+11,3260608265,0,4354882697,69.7191,9.462,12.3511,8.3831
+600000.SH,浦发银行,2007-11-12,13.7461,13.426,14.2839,13.426,14.1968,22198682,1205325845,0.4507,3.2787,54.2972,0.6808,1.81E+11,N/A,2.41E+11,3260608265,0,4354882697,72.005,9.7723,12.756,8.658
+600000.SH,浦发银行,2007-11-13,14.1968,14.3325,14.435,13.3159,13.5413,6417992,348052799,-0.6556,-4.6176,54.2308,0.1968,1.72E+11,N/A,2.30E+11,3260608265,0,4354882697,68.6801,9.321,12.167,8.2582
+600000.SH,浦发银行,2007-11-14,13.5413,13.6232,13.8921,13.2391,13.805,10565337,560339757,0.2638,1.9478,53.0357,0.324,1.76E+11,N/A,2.35E+11,3260608265,0,4354882697,70.0179,9.5026,12.404,8.419
+600000.SH,浦发银行,2007-11-15,13.805,13.7897,14.3377,13.7,14.0278,7462501,407939678,0.2228,1.6138,54.6653,0.2289,1.79E+11,N/A,2.39E+11,3260608265,0,4354882697,71.1478,9.6559,12.6042,8.5549
+600000.SH,浦发银行,2007-11-16,14.0278,13.8281,14.0278,13.444,13.5361,4546713,242119903,-0.4917,-3.5049,53.2516,0.1394,1.72E+11,N/A,2.30E+11,3260608265,0,4354882697,68.6541,9.3175,12.1624,8.255
+600000.SH,浦发银行,2007-11-19,13.5361,13.4849,13.6488,12.8703,13.0086,9025346,460773697,-0.5275,-3.8971,51.0533,0.2768,1.66E+11,N/A,2.21E+11,3260608265,0,4354882697,65.9786,8.9544,11.6884,7.9333
+600000.SH,浦发银行,2007-11-20,13.0086,12.9318,13.0598,12.4965,12.8755,11077376,550584839,-0.1332,-1.0236,49.7035,0.3397,1.64E+11,N/A,2.19E+11,3260608265,0,4354882697,65.3032,8.8627,11.5688,7.8521
+600000.SH,浦发银行,2007-11-21,12.8755,12.9088,13.339,12.5963,12.6399,8268485,418880329,-0.2356,-1.8298,50.6599,0.2536,1.61E+11,N/A,2.15E+11,3260608265,0,4354882697,64.1084,8.7006,11.3571,7.7084
+600000.SH,浦发银行,2007-11-22,12.6399,12.5477,12.6322,11.8819,12.0151,13190065,632840515,-0.6248,-4.9433,47.9786,0.4045,1.53E+11,N/A,2.04E+11,3260608265,0,4354882697,60.9393,8.2705,10.7957,7.3274
+600000.SH,浦发银行,2007-11-23,12.0151,11.9075,12.3172,11.9075,12.2916,5425215,258000275,0.2766,2.3018,47.5558,0.1664,1.57E+11,N/A,2.09E+11,3260608265,0,4354882697,62.342,8.4608,11.0442,7.4961
+600000.SH,浦发银行,2007-11-26,12.2916,12.435,12.8038,12.1892,12.2455,10679048,523872708,-0.0461,-0.375,49.0561,0.3275,1.56E+11,N/A,2.08E+11,3260608265,0,4354882697,62.1082,8.4291,11.0028,7.468
+600000.SH,浦发银行,2007-11-27,12.2455,12.2122,12.4197,12.0355,12.2122,3035898,145281214,-0.0333,-0.2719,47.8544,0.0931,1.55E+11,N/A,2.08E+11,3260608265,0,4354882697,61.9394,8.4062,10.9729,7.4476
+600000.SH,浦发银行,2007-11-28,12.2122,12.2993,12.4606,12.1789,12.2814,2899121,139229730,0.0691,0.5662,48.0248,0.0889,1.56E+11,N/A,2.09E+11,3260608265,0,4354882697,62.29,8.4538,11.035,7.4898
+600000.SH,浦发银行,2007-11-29,12.2814,12.517,13.3364,12.4197,13.2417,13352505,668233249,0.9603,7.819,50.0455,0.4095,1.69E+11,N/A,2.25E+11,3260608265,0,4354882697,67.1605,9.1148,11.8978,8.0754
+600000.SH,浦发银行,2007-11-30,13.2417,13.2647,13.3671,12.9292,13.2877,10572837,545344419,0.0461,0.3481,51.5798,0.2988,1.84E+11,N/A,2.26E+11,3538227622,0,4354882697,67.3943,9.1465,11.9392,8.1036
+600000.SH,浦发银行,2007-12-3,13.2877,13.152,13.9587,13.0906,13.741,11270170,604925243,0.4533,3.4111,53.6749,0.3185,1.90E+11,N/A,2.34E+11,3538227622,0,4354882697,69.6932,9.4585,12.3465,8.38
+600000.SH,浦发银行,2007-12-4,13.741,13.7487,13.9945,13.4952,13.6155,6011933,323908623,-0.1255,-0.9132,53.8776,0.1699,1.88E+11,N/A,2.32E+11,3538227622,0,4354882697,69.0567,9.3721,12.2338,8.3034
+600000.SH,浦发银行,2007-12-5,13.6155,13.572,13.8921,13.5592,13.8178,5650915,304709632,0.2023,1.4858,53.9222,0.1597,1.91E+11,N/A,2.35E+11,3538227622,0,4354882697,70.0828,9.5114,12.4155,8.4268
+600000.SH,浦发银行,2007-12-6,13.8178,13.8409,14.3351,13.6616,14.2813,10417811,576047927,0.4635,3.3543,55.2945,0.2944,1.97E+11,N/A,2.43E+11,3538227622,0,4354882697,72.4336,9.8304,12.832,8.7095
+600000.SH,浦发银行,2007-12-7,14.2813,14.289,14.3658,14.0841,14.2378,4858439,269477011,-0.0435,-0.3048,55.4658,0.1373,1.97E+11,N/A,2.42E+11,3538227622,0,4354882697,72.2128,9.8005,12.7929,8.6829
+600000.SH,浦发银行,2007-12-10,14.2378,13.8562,13.9356,13.6514,13.8946,16582670,895458086,-0.3431,-2.4101,53.9996,0.4687,1.92E+11,N/A,2.36E+11,3538227622,0,4354882697,70.4724,9.5643,12.4845,8.4737
+600000.SH,浦发银行,2007-12-11,13.8946,13.9049,14.0073,13.2903,13.5874,13399686,709026329,-0.3073,-2.2116,52.9137,0.3787,1.88E+11,N/A,2.31E+11,3538227622,0,4354882697,68.9139,9.3527,12.2084,8.2863
+600000.SH,浦发银行,2007-12-12,13.5874,13.3774,13.3774,12.5938,12.7858,28344562,1416598900,-0.8015,-5.899,49.9778,0.8011,1.77E+11,N/A,2.17E+11,3538227622,0,4354882697,64.8487,8.801,11.4883,7.7975
+600000.SH,浦发银行,2007-12-13,12.7858,12.5784,12.8627,12.3889,12.412,19745279,972684509,-0.3739,-2.9241,49.2616,0.5581,1.71E+11,N/A,2.11E+11,3538227622,0,4354882697,62.9524,8.5437,11.1523,7.5695
+600000.SH,浦发银行,2007-12-14,12.412,12.2993,12.6757,12.2174,12.668,16067695,783049446,0.2561,2.0631,48.7344,0.4541,1.75E+11,N/A,2.15E+11,3538227622,0,4354882697,64.2512,8.7199,11.3824,7.7256
+600000.SH,浦发银行,2007-12-17,12.668,12.5451,12.5451,11.7539,11.9101,17529659,829349453,-0.758,-5.9834,47.3112,0.4954,1.65E+11,N/A,2.03E+11,3538227622,0,4354882697,60.4068,8.1982,10.7014,7.2634
+600000.SH,浦发银行,2007-12-18,11.9101,11.8435,12.1636,11.6514,11.7846,11097913,514131940,-0.1255,-1.0535,46.3269,0.3137,1.63E+11,N/A,2.00E+11,3538227622,0,4354882697,59.7704,8.1118,10.5886,7.1868
+600000.SH,浦发银行,2007-12-19,11.7846,11.9101,12.2404,11.8973,12.1303,7529688,354723705,0.3457,2.9335,47.11,0.2128,1.68E+11,N/A,2.06E+11,3538227622,0,4354882697,61.5238,8.3498,10.8992,7.3977
+600000.SH,浦发银行,2007-12-20,12.1303,12.266,12.8294,12.1636,12.6527,9892920,483544375,0.5224,4.3065,48.8778,0.2796,1.75E+11,N/A,2.15E+11,3538227622,0,4354882697,64.1733,8.7094,11.3686,7.7163
+600000.SH,浦发银行,2007-12-21,12.6527,12.5733,12.9216,12.4888,12.581,15445088,765534535,-0.0717,-0.5667,49.5649,0.4365,1.74E+11,N/A,2.14E+11,3538227622,0,4354882697,63.8096,8.66,11.3042,7.6725
+600000.SH,浦发银行,2007-12-24,12.581,12.7039,12.8934,12.5861,12.8217,13683223,681755914,0.2407,1.9133,49.8242,0.3867,1.77E+11,N/A,2.18E+11,3538227622,0,4354882697,65.0305,8.8257,11.5205,7.8193
+600000.SH,浦发银行,2007-12-25,12.8217,12.855,13.0086,12.75,12.8652,13629272,686450071,0.0435,0.3395,50.3659,0.3852,1.78E+11,N/A,2.19E+11,3538227622,0,4354882697,65.2513,8.8557,11.5596,7.8459
+600000.SH,浦发银行,2007-12-26,12.8652,12.8729,13.0701,12.6757,12.8268,16640349,838426988,-0.0384,-0.2986,50.3852,0.4703,1.77E+11,N/A,2.18E+11,3538227622,0,4354882697,65.0565,8.8292,11.5251,7.8225
+600000.SH,浦发银行,2007-12-27,12.8268,12.8089,13.2135,12.6629,13.2058,25108780,1266810703,0.379,2.9547,50.4529,0.7096,1.82E+11,N/A,2.25E+11,3538227622,0,4354882697,66.9787,9.0901,11.8656,8.0536
+600000.SH,浦发银行,2007-12-28,13.2058,13.1879,13.6104,13.1136,13.5208,15360960,806731130,0.315,2.3851,52.5183,0.4341,1.87E+11,N/A,2.30E+11,3538227622,0,4354882697,68.5762,9.3069,12.1486,8.2457
+600000.SH,浦发银行,2008-1-2,13.5208,13.572,14.0969,13.2673,13.7128,13158390,709842234,0.1921,1.4205,53.946,0.3719,1.89E+11,N/A,2.33E+11,3538227622,0,4354882697,42.4102,8.241,9.0122,-17.0256
+600000.SH,浦发银行,2008-1-3,13.7128,13.572,13.7128,12.6962,13.0266,21134656,1065804744,-0.6863,-5.0047,50.4292,0.5973,1.80E+11,N/A,2.22E+11,3538227622,0,4354882697,40.2877,7.8286,8.5612,-16.1736
+600000.SH,浦发银行,2008-1-4,13.0266,13.047,13.7282,12.8089,13.5746,13924967,729358831,0.548,4.2068,52.3778,0.3936,1.88E+11,N/A,2.31E+11,3538227622,0,4354882697,41.9825,8.1579,8.9213,-16.8539
+600000.SH,浦发银行,2008-1-7,13.5746,13.5157,14.4555,13.49,14.3377,22804301,1268890662,0.7631,5.6216,55.6426,0.6445,1.98E+11,N/A,2.44E+11,3538227622,0,4354882697,44.3426,8.6165,9.4229,-17.8014
+600000.SH,浦发银行,2008-1-8,14.3377,14.3914,14.6449,14.3402,14.4401,16125531,915188667,0.1024,0.7144,56.754,0.4558,2.00E+11,N/A,2.46E+11,3538227622,0,4354882697,44.6594,8.6781,9.4902,-17.9286
+600000.SH,浦发银行,2008-1-9,14.4401,14.4401,14.7243,14.2122,14.5604,10251092,583029083,0.1204,0.8335,56.8748,0.2897,2.01E+11,N/A,2.48E+11,3538227622,0,4354882697,45.0316,8.7504,9.5693,-18.078
+600000.SH,浦发银行,2008-1-10,14.5604,14.6168,14.8216,14.4683,14.5861,21796625,1247290770,0.0256,0.1759,57.224,0.616,2.02E+11,N/A,2.48E+11,3538227622,0,4354882697,45.1108,8.7658,9.5861,-18.1098
+600000.SH,浦发银行,2008-1-11,14.5861,14.5707,15.869,14.5707,15.7717,23154421,1375414621,1.1856,8.1285,59.4018,0.6544,2.18E+11,N/A,2.68E+11,3538227622,0,4354882697,48.7776,9.4784,10.3653,-19.5819
+600000.SH,浦发银行,2008-1-14,15.7717,15.6206,15.7205,15.1084,15.1571,14291839,862987466,-0.6146,-3.8967,60.3832,0.4039,2.09E+11,N/A,2.58E+11,3538227622,0,4354882697,46.8769,9.109,9.9614,-18.8188
+600000.SH,浦发银行,2008-1-15,15.1571,15.2826,15.6539,15.0777,15.1443,16122152,970708427,-0.0128,-0.0845,60.2096,0.4557,2.09E+11,N/A,2.58E+11,3538227622,0,4354882697,46.8373,9.1013,9.953,-18.8029
+600000.SH,浦发银行,2008-1-16,15.1443,14.878,14.9804,13.9049,14.2941,17525343,991515867,-0.8502,-5.6138,56.5761,0.4953,1.98E+11,N/A,2.43E+11,3538227622,0,4354882697,44.2079,8.5904,9.3942,-17.7474
+600000.SH,浦发银行,2008-1-17,14.2941,14.0867,14.668,13.7769,14.4606,10867462,602747419,0.1664,1.1645,55.4635,0.3071,2.00E+11,N/A,2.46E+11,3538227622,0,4354882697,44.7227,8.6904,9.5036,-17.954
+600000.SH,浦发银行,2008-1-18,14.4606,14.3351,14.7397,14.1866,14.6091,8324602,472590898,0.1485,1.0271,56.7704,0.2353,2.02E+11,N/A,2.48E+11,3538227622,0,4354882697,45.1821,8.7797,9.6012,-18.1384
+600000.SH,浦发银行,2008-1-21,14.6091,14.5707,14.5707,13.8281,13.8434,7627779,420300233,-0.7657,-5.241,55.1013,0.2156,1.91E+11,N/A,2.35E+11,3538227622,0,4354882697,42.8141,8.3195,9.098,-17.1878
+600000.SH,浦发银行,2008-1-22,13.8434,13.3159,13.9561,12.4581,12.8038,23733067,1223597323,-1.0397,-7.5102,51.5566,0.6708,1.77E+11,N/A,2.18E+11,3538227622,0,4354882697,39.5987,7.6947,8.4148,-15.8969
+600000.SH,浦发银行,2008-1-23,12.8038,13.1111,13.5566,12.9574,13.3697,14244878,740609893,0.5659,4.42,51.9913,0.4026,1.85E+11,N/A,2.27E+11,3538227622,0,4354882697,41.3489,8.0348,8.7867,-16.5996
+600000.SH,浦发银行,2008-1-24,13.3697,13.5208,13.5925,12.8012,13.1776,10984110,564173177,-0.1921,-1.4365,51.3627,0.3104,1.82E+11,N/A,2.24E+11,3538227622,0,4354882697,40.7549,7.9194,8.6605,-16.3611
+600000.SH,浦发银行,2008-1-25,13.1776,13.0598,13.8998,12.6015,13.6232,22425769,1165320929,0.4456,3.3813,51.9635,0.6338,1.88E+11,N/A,2.32E+11,3538227622,0,4354882697,42.133,8.1872,8.9533,-16.9144
+600000.SH,浦发银行,2008-1-28,13.6232,13.444,13.444,12.7141,12.9549,7182551,365474362,-0.6684,-4.906,50.8836,0.203,1.79E+11,N/A,2.20E+11,3538227622,0,4354882697,40.0659,7.7855,8.5141,-16.0845
+600000.SH,浦发银行,2008-1-29,12.9549,13.0983,13.3876,12.4453,12.9036,5717212,285539841,-0.0512,-0.3953,49.9439,0.1616,1.78E+11,N/A,2.19E+11,3538227622,0,4354882697,39.9075,7.7547,8.4804,-16.0209
+600000.SH,浦发银行,2008-1-30,12.9036,12.9062,12.983,11.7283,12.2225,14854295,714334639,-0.6812,-5.2788,48.0894,0.4198,1.69E+11,N/A,2.08E+11,3538227622,0,4354882697,37.8009,7.3454,8.0327,-15.1752
+600000.SH,浦发银行,2008-1-31,12.2225,11.9843,12.3428,11.4722,11.7795,12897549,596205118,-0.443,-3.6246,46.2262,0.3645,1.63E+11,N/A,2.00E+11,3538227622,0,4354882697,36.4308,7.0791,7.7416,-14.6252
+600000.SH,浦发银行,2008-2-1,11.7795,11.7795,12.2097,11.485,12.0944,12003976,559155372,0.315,2.6739,46.5808,0.3393,1.67E+11,N/A,2.06E+11,3538227622,0,4354882697,37.4049,7.2684,7.9486,-15.0163
+600000.SH,浦发银行,2008-2-4,12.0944,12.5477,13.3031,12.5477,13.3031,19005182,977358685,1.2087,9.9936,51.4259,0.5371,1.84E+11,N/A,2.26E+11,3538227622,0,4354882697,41.143,7.9948,8.7429,-16.5169
+600000.SH,浦发银行,2008-2-5,13.3031,13.4183,13.444,13.0342,13.1623,11323015,587607661,-0.1408,-1.0587,51.895,0.32,1.82E+11,N/A,2.24E+11,3538227622,0,4354882697,40.7074,7.9102,8.6504,-16.3421
+600000.SH,浦发银行,2008-2-13,13.1623,12.8038,13.0086,12.5118,12.5426,8899028,443588955,-0.6197,-4.7082,49.8469,0.2515,1.73E+11,N/A,2.13E+11,3538227622,0,4354882697,38.7908,7.5377,8.2431,-15.5726
+600000.SH,浦发银行,2008-2-14,12.5426,12.7474,13.0983,12.7193,12.8114,6563931,331286319,0.2689,2.1437,50.4707,0.1855,1.77E+11,N/A,2.18E+11,3538227622,0,4354882697,39.6224,7.6993,8.4198,-15.9065
+600000.SH,浦发银行,2008-2-15,12.8114,12.773,12.773,12.3684,12.5016,3943516,192992953,-0.3099,-2.4185,48.9393,0.1115,1.73E+11,N/A,2.13E+11,3538227622,0,4354882697,38.6641,7.5131,8.2162,-15.5218
+600000.SH,浦发银行,2008-2-18,12.5016,12.7551,13.1111,12.5733,12.8601,5558159,279580508,0.3585,2.8677,50.3009,0.1571,1.78E+11,N/A,2.19E+11,3538227622,0,4354882697,39.7729,7.7286,8.4518,-15.9669
+600000.SH,浦发银行,2008-2-19,12.8601,12.8703,13.1111,12.4965,13.0829,15628343,777031965,0.2228,1.7324,49.7194,0.4417,1.81E+11,N/A,2.22E+11,3538227622,0,4354882697,40.4619,7.8625,8.5982,-16.2435
+600000.SH,浦发银行,2008-2-20,13.0829,12.9318,12.9318,11.7743,11.7743,73308926,3410120600,-1.3085,-10.002,46.5171,2.0719,1.63E+11,N/A,2.00E+11,3538227622,0,4354882697,36.4149,7.0761,7.7382,-14.6188
+600000.SH,浦发银行,2008-2-21,11.7743,10.7808,11.4261,10.6271,11.0701,42739207,1846184077,-0.7042,-5.9809,43.1965,1.2079,1.53E+11,N/A,1.88E+11,3538227622,0,4354882697,34.237,6.6529,7.2754,-13.7445
+600000.SH,浦发银行,2008-2-22,11.0701,10.9856,10.9856,10.2353,10.2379,27845413,1130322849,-0.8322,-7.5179,40.5928,0.787,1.41E+11,N/A,1.74E+11,3538227622,0,4354882697,31.6631,6.1527,6.7284,-12.7112
+600000.SH,浦发银行,2008-2-25,10.2379,10.1688,10.1918,9.7949,9.9869,19101135,744063320,-0.251,-2.4512,38.9539,0.5399,1.38E+11,N/A,1.70E+11,3538227622,0,4354882697,30.887,6.0019,6.5635,-12.3996
+600000.SH,浦发银行,2008-2-26,9.9869,10.3659,10.7039,10.1022,10.3685,23823549,963411431,0.3816,3.8205,40.4395,0.6733,1.43E+11,N/A,1.76E+11,3538227622,0,4354882697,32.067,6.2312,6.8143,-12.8733
+600000.SH,浦发银行,2008-2-27,10.3685,10.3403,10.7859,9.9357,10.4018,28105788,1156693836,0.0333,0.3211,41.155,0.7943,1.44E+11,N/A,1.77E+11,3538227622,0,4354882697,32.17,6.2512,6.8362,-12.9147
+600000.SH,浦发银行,2008-2-28,10.4018,10.1099,10.6604,10.0407,10.4709,15033198,617630608,0.0691,0.6647,41.0844,0.4249,1.45E+11,N/A,1.78E+11,3538227622,0,4354882697,32.3838,6.2927,6.8816,-13.0005
+600000.SH,浦发银行,2008-2-29,10.4709,10.5016,10.832,10.4991,10.7885,17420274,731488393,0.3175,3.0325,41.9906,0.4923,1.49E+11,N/A,1.83E+11,3538227622,0,4354882697,33.3658,6.4836,7.0903,-13.3948
+600000.SH,浦发银行,2008-3-3,10.7885,10.6655,11.024,10.4428,10.9677,13170095,556559317,0.1793,1.6615,42.2593,0.3722,1.52E+11,N/A,1.87E+11,3538227622,0,4354882697,33.9202,6.5913,7.2081,-13.6173
+600000.SH,浦发银行,2008-3-4,10.9677,10.9728,11.0112,9.9613,9.9818,35684126,1435410660,-0.9859,-8.989,40.2255,1.0085,1.38E+11,N/A,1.70E+11,3538227622,0,4354882697,30.8711,5.9988,6.5602,-12.3933
+600000.SH,浦发银行,2008-3-5,9.9818,10.115,10.243,9.8973,10.0253,12774790,499536355,0.0435,0.4361,39.1033,0.3611,1.39E+11,N/A,1.70E+11,3538227622,0,4354882697,31.0058,6.025,6.5888,-12.4473
+600000.SH,浦发银行,2008-3-6,10.0253,10.1611,10.7321,9.9229,10.2686,17986055,727514542,0.2433,2.4266,40.4488,0.5083,1.42E+11,N/A,1.75E+11,3538227622,0,4354882697,31.7581,6.1712,6.7486,-12.7494
+600000.SH,浦发银行,2008-3-7,10.2686,10.0125,10.3915,9.9997,10.0996,12271203,487881977,-0.169,-1.6459,39.7583,0.3468,1.40E+11,N/A,1.72E+11,3538227622,0,4354882697,31.2354,6.0696,6.6376,-12.5395
+600000.SH,浦发银行,2008-3-10,10.0996,10.033,10.033,9.3109,9.3365,22260021,825233252,-0.7631,-7.5558,37.0724,0.6291,1.29E+11,N/A,1.59E+11,3538227622,0,4354882697,28.8753,5.611,6.136,-11.5921
+600000.SH,浦发银行,2008-3-11,9.3365,9.2904,9.3468,8.9575,9.0779,20487662,728441530,-0.2586,-2.7702,35.5551,0.579,1.25E+11,N/A,1.54E+11,3538227622,0,4354882697,28.0754,5.4556,5.9661,-11.2709
+600000.SH,浦发银行,2008-3-12,9.0779,9.3596,9.4185,8.4505,8.5273,27305721,939993088,-0.5506,-6.0649,34.4248,0.7717,1.18E+11,N/A,1.45E+11,3538227622,0,4354882697,26.3727,5.1247,5.6042,-10.5874
+600000.SH,浦发银行,2008-3-13,8.5273,8.4454,8.7322,8.3301,8.6477,23167434,774252714,0.1204,1.4114,33.4199,0.6548,1.19E+11,N/A,1.47E+11,3538227622,0,4354882697,26.7449,5.197,5.6833,-10.7368
+600000.SH,浦发银行,2008-3-14,8.6477,8.64,8.6682,8.1534,8.3071,23235257,755690014,-0.3406,-3.9384,32.5234,0.6567,1.15E+11,N/A,1.41E+11,3538227622,0,4354882697,25.6916,4.9923,5.4595,-10.3139
+600000.SH,浦发银行,2008-3-17,8.3071,8.2584,8.6502,8.0971,8.3532,16482947,539342179,0.0461,0.5549,32.7212,0.4659,1.15E+11,N/A,1.42E+11,3538227622,0,4354882697,25.8342,5.02,5.4898,-10.3712
+600000.SH,浦发银行,2008-3-18,8.3532,8.2917,8.6553,8.1125,8.3429,18443985,604354183,-0.0102,-0.1226,32.767,0.5213,1.15E+11,N/A,1.42E+11,3538227622,0,4354882697,25.8025,5.0139,5.4831,-10.3585
+600000.SH,浦发银行,2008-3-19,8.3429,8.3429,8.3429,8.3429,8.3429,N/A,N/A,0,0,N/A,N/A,1.15E+11,N/A,1.42E+11,3538227622,0,4354882697,25.8025,5.0139,5.4831,-10.3585
+600000.SH,浦发银行,2008-3-20,8.3429,7.9435,9.0062,7.6848,8.8858,30057048,1008474355,0.5429,6.5071,33.552,0.8495,1.23E+11,N/A,1.51E+11,3538227622,0,4354882697,27.4815,5.3401,5.8398,-11.0325
+600000.SH,浦发银行,2008-3-21,8.8858,8.8602,9.0907,8.6272,8.7783,25593016,884179935,-0.1076,-1.2104,34.5477,0.7233,1.21E+11,N/A,1.49E+11,3538227622,0,4354882697,27.1488,5.2755,5.7692,-10.8989
+600000.SH,浦发银行,2008-3-24,8.7783,8.873,8.9089,7.8999,7.8999,33721687,1084888340,-0.8783,-10.0058,32.1718,0.9531,1.09E+11,N/A,1.34E+11,3538227622,0,4354882697,24.4324,4.7476,5.1919,-9.8084
+600000.SH,浦发银行,2008-3-25,7.8999,7.7616,8.22,7.5875,8.0484,24985770,767197708,0.1485,1.8801,30.7054,0.7062,1.11E+11,N/A,1.37E+11,3538227622,0,4354882697,24.8917,4.8369,5.2895,-9.9928
+600000.SH,浦发银行,2008-3-26,8.0484,8.1662,8.5785,8.1662,8.4607,36539759,1200624957,0.4123,5.1225,32.858,1.0327,1.17E+11,N/A,1.44E+11,3538227622,0,4354882697,26.1668,5.0847,5.5605,-10.5047
+600000.SH,浦发银行,2008-3-27,8.4607,8.2712,8.6989,8.1483,8.5171,21902948,728532003,0.0563,0.6659,33.2618,0.619,1.18E+11,N/A,1.45E+11,3538227622,0,4354882697,26.341,5.1185,5.5975,-10.5746
+600000.SH,浦发银行,2008-3-28,8.5171,8.4505,9.2341,8.3609,9.1726,40000506,1397976225,0.6556,7.6969,34.949,1.1305,1.27E+11,N/A,1.56E+11,3538227622,0,4354882697,28.3685,5.5125,6.0283,-11.3886
+600000.SH,浦发银行,2008-3-31,9.1726,8.8551,9.3672,8.7603,9.0651,27556771,981216304,-0.1076,-1.1725,35.6071,0.7788,1.25E+11,N/A,1.54E+11,3538227622,0,4354882697,28.0359,5.4479,5.9577,-11.255
+600000.SH,浦发银行,2008-4-1,9.0651,8.9678,9.3596,8.5273,9.0523,25054803,882249655,-0.0128,-0.1412,35.2128,0.7081,1.25E+11,N/A,1.54E+11,3538227622,0,4354882697,27.9963,5.4402,5.9492,-11.2391
+600000.SH,浦发银行,2008-4-2,9.0523,9.229,9.6925,9.1188,9.2955,41902426,1543919655,0.2433,2.6874,36.8456,1.1843,1.28E+11,N/A,1.58E+11,3538227622,0,4354882697,28.7486,5.5864,6.1091,-11.5412
+600000.SH,浦发银行,2008-4-3,9.2955,9.2162,9.3647,8.8986,9.3468,28278537,1008373024,0.0512,0.551,35.6586,0.7992,1.29E+11,N/A,1.59E+11,3538227622,0,4354882697,28.907,5.6171,6.1428,-11.6048
+600000.SH,浦发银行,2008-4-7,9.3468,9.2187,9.654,9.1188,9.5977,28370432,1042038253,0.251,2.6849,36.7297,0.8018,1.33E+11,N/A,1.63E+11,3538227622,0,4354882697,29.6832,5.768,6.3077,-11.9164
+600000.SH,浦发银行,2008-4-8,9.5977,9.6054,9.6156,9.2699,9.5593,25412060,934158773,-0.0384,-0.4002,36.7605,0.7182,1.32E+11,N/A,1.63E+11,3538227622,0,4354882697,29.5644,5.7449,6.2825,-11.8687
+600000.SH,浦发银行,2008-4-9,9.5593,9.398,9.4799,8.7911,8.8167,25497424,908449723,-0.7426,-7.7686,35.6291,0.7206,1.22E+11,N/A,1.50E+11,3538227622,0,4354882697,27.2676,5.2986,5.7944,-10.9466
+600000.SH,浦发银行,2008-4-10,8.8167,8.8244,9.0062,8.535,8.8116,17786663,606886557,-0.0051,-0.0581,34.1203,0.5027,1.22E+11,N/A,1.50E+11,3538227622,0,4354882697,27.2518,5.2955,5.791,-10.9403
+600000.SH,浦发银行,2008-4-11,8.8116,8.9626,9.1163,8.8141,8.9165,16978879,594189375,0.105,1.1915,34.9958,0.4799,1.23E+11,N/A,1.52E+11,3538227622,0,4354882697,27.5765,5.3586,5.86,-11.0706
+600000.SH,浦发银行,2008-4-14,8.9165,8.9626,9.1112,8.1714,8.2456,42557017,1427306413,-0.6709,-7.5244,33.5387,1.2028,1.14E+11,N/A,1.40E+11,3538227622,0,4354882697,25.5015,4.9554,5.4191,-10.2376
+600000.SH,浦发银行,2008-4-15,8.2456,8.284,8.3737,7.7847,8.2149,34959171,1093953138,-0.0307,-0.3727,31.2923,0.988,1.14E+11,N/A,1.40E+11,3538227622,0,4354882697,25.4065,4.9369,5.3989,-10.1995
+600000.SH,浦发��行,2008-4-16,8.2149,8.1688,8.3353,7.8871,8.0177,21646087,681823253,-0.1972,-2.4002,31.4987,0.6118,1.11E+11,N/A,1.36E+11,3538227622,0,4354882697,24.7967,4.8184,5.2693,-9.9547
+600000.SH,浦发银行,2008-4-17,8.0177,8.0408,8.2405,7.6823,7.8129,20380939,628977544,-0.2049,-2.5551,30.8611,0.576,1.08E+11,N/A,1.33E+11,3538227622,0,4354882697,24.1631,4.6953,5.1347,-9.7003
+600000.SH,浦发银行,2008-4-18,7.8129,7.6823,7.9896,7.4031,7.8154,20842037,628905020,0.0026,0.0328,30.1748,0.5891,1.08E+11,N/A,1.33E+11,3538227622,0,4354882697,24.171,4.6969,5.1364,-9.7035
+600000.SH,浦发银行,2008-4-21,7.8154,8.4198,8.4274,7.7796,7.9486,42490444,1337972256,0.1332,1.7038,31.4888,1.2009,1.10E+11,N/A,1.35E+11,3538227622,0,4354882697,24.5828,4.7769,5.2239,-9.8688
+600000.SH,浦发银行,2008-4-22,7.9486,7.7591,8.407,7.6567,8.3506,29316094,925624384,0.402,5.058,31.5739,0.8286,1.15E+11,N/A,1.42E+11,3538227622,0,4354882697,25.8262,5.0185,5.4881,-10.368
+600000.SH,浦发银行,2008-4-23,8.3506,8.2994,9.0753,8.1944,9.0369,37908946,1293308786,0.6863,8.2183,34.1162,1.0714,1.25E+11,N/A,1.54E+11,3538227622,0,4354882697,27.9487,5.4309,5.9391,-11.2201
+600000.SH,浦发银行,2008-4-24,9.0369,9.9265,9.9399,9.5486,9.9399,77580627,2271880881,0.903,9.9926,29.2841,1.6866,1.37E+11,N/A,1.68E+11,4599695909,0,5661347506,30.5987,5.9459,6.5023,-12.2839
+600000.SH,浦发银行,2008-4-25,9.9399,9.6991,10.271,9.5653,9.8061,63497716,1881786980,-0.1338,-1.3459,29.6355,1.3805,1.35E+11,N/A,1.66E+11,4599695909,0,5661347506,30.1869,5.8658,6.4147,-12.1186
+600000.SH,浦发银行,2008-4-28,9.8061,9.6824,10.0737,9.5586,9.776,44769594,1319092327,-0.0301,-0.307,29.464,0.9733,1.34E+11,N/A,1.65E+11,4599695909,0,5661347506,30.0942,5.8478,6.3951,-12.0814
+600000.SH,浦发银行,2008-4-29,9.776,9.7359,10.1005,9.7326,9.9633,36268115,1081567783,0.1873,1.9158,29.8215,0.7885,1.37E+11,N/A,1.69E+11,4599695909,0,5661347506,30.6707,5.9599,6.5176,-12.3128
+600000.SH,浦发银行,2008-4-30,9.9633,10.0436,10.9031,10.0436,10.8363,54983740,1731231368,0.8729,8.7613,31.4862,1.1954,1.49E+11,N/A,1.83E+11,4599695909,0,5661347506,33.3579,6.482,7.0886,-13.3916
+600000.SH,浦发银行,2008-5-5,10.8363,11.0771,11.1339,10.562,10.9232,53417949,1725122500,0.087,0.8025,32.2948,1.1613,1.50E+11,N/A,1.85E+11,4599695909,0,5661347506,33.6256,6.534,7.1455,-13.4991
+600000.SH,浦发银行,2008-5-6,10.9232,10.7025,10.8363,10.4684,10.5854,40983754,1305253149,-0.3378,-3.0925,31.8481,0.891,1.46E+11,N/A,1.79E+11,4599695909,0,5661347506,32.5857,6.332,6.9245,-13.0816
+600000.SH,浦发银行,2008-5-7,10.5854,10.4015,10.6189,9.7861,9.8061,58967009,1785242185,-0.7793,-7.3618,30.2753,1.282,1.35E+11,N/A,1.66E+11,4599695909,0,5661347506,30.1869,5.8658,6.4147,-12.1186
+600000.SH,浦发银行,2008-5-8,9.8061,9.6657,10.0001,9.5319,9.8964,32843819,954431820,0.0903,0.9209,29.0597,0.714,1.36E+11,N/A,1.68E+11,4599695909,0,5661347506,30.4648,5.9199,6.4738,-12.2302
+600000.SH,浦发银行,2008-5-9,9.8964,9.9399,10.0001,9.164,9.3914,74449284,2107942595,-0.505,-5.1031,28.3138,1.6186,1.29E+11,N/A,1.59E+11,4599695909,0,5661347506,28.9102,5.6178,6.1435,-11.606
+600000.SH,浦发银行,2008-5-12,9.3914,9.1974,9.8998,9.0938,9.7928,49459963,1392573955,0.4013,4.2735,28.1556,0.9868,1.47E+11,N/A,1.66E+11,5012174267,0,5661347506,30.1457,5.8578,6.406,-12.102
+600000.SH,浦发银行,2008-5-13,9.7928,9.5152,9.8329,9.3647,9.5453,36292744,1038729909,-0.2475,-2.5273,28.6209,0.7241,1.43E+11,N/A,1.62E+11,5012174267,0,5661347506,29.3838,5.7098,6.2441,-11.7962
+600000.SH,浦发银行,2008-5-14,9.5453,9.5687,10.4015,9.5687,10.3781,63434824,1894385976,0.8328,8.7246,29.8635,1.2656,1.56E+11,N/A,1.76E+11,5012174267,0,5661347506,31.9474,6.2079,6.7889,-12.8253
+600000.SH,浦发银行,2008-5-15,10.3781,10.5051,10.5352,10.0336,10.0603,43116988,1324529568,-0.3177,-3.0616,30.7194,0.8602,1.51E+11,N/A,1.70E+11,5012174267,0,5661347506,30.9693,6.0179,6.581,-12.4327
+600000.SH,浦发银行,2008-5-16,10.0603,10.0302,10.3747,10.0001,10.2409,40614724,1242080466,0.1806,1.7952,30.582,0.8103,1.53E+11,N/A,1.73E+11,5012174267,0,5661347506,31.5253,6.1259,6.6992,-12.6559
+600000.SH,浦发银行,2008-5-19,10.2409,10.1974,10.2677,9.9667,10.1071,18040105,544743691,-0.1338,-1.3063,30.1963,0.3599,1.51E+11,N/A,1.71E+11,5012174267,0,5661347506,31.1135,6.0459,6.6116,-12.4906
+600000.SH,浦发银行,2008-5-20,10.1071,10.1172,10.2844,9.5252,9.562,36274913,1067426211,-0.5452,-5.3938,29.426,0.7237,1.43E+11,N/A,1.62E+11,5012174267,0,5661347506,29.4353,5.7198,6.255,-11.8168
+600000.SH,浦发银行,2008-5-21,9.562,9.4483,9.7326,9.164,9.5586,40143140,1121416535,-0.0033,-0.035,27.9354,0.8009,1.43E+11,N/A,1.62E+11,5012174267,0,5661347506,29.425,5.7178,6.2528,-11.8127
+600000.SH,浦发银行,2008-5-22,9.5586,9.3881,9.455,9.164,9.2643,31080863,863372984,-0.2943,-3.0791,27.7783,0.6201,1.39E+11,N/A,1.57E+11,5012174267,0,5661347506,28.519,5.5417,6.0603,-11.449
+600000.SH,浦发银行,2008-5-23,9.2643,9.2643,9.5988,9.261,9.4516,32473185,916403071,0.1873,2.0217,28.2203,0.6479,1.42E+11,N/A,1.60E+11,5012174267,0,5661347506,29.0955,5.6538,6.1828,-11.6804
+600000.SH,浦发银行,2008-5-26,9.4516,9.3479,9.3479,9.0302,9.1172,22683658,618435397,-0.3345,-3.5386,27.2635,0.4526,1.37E+11,N/A,1.54E+11,5012174267,0,5661347506,28.0659,5.4537,5.964,-11.2671
+600000.SH,浦发银行,2008-5-27,9.1172,9.1138,9.2309,9.0202,9.1205,18111885,492952890,0.0033,0.0367,27.2171,0.3614,1.37E+11,N/A,1.54E+11,5012174267,0,5661347506,28.0762,5.4557,5.9662,-11.2713
+600000.SH,浦发银行,2008-5-28,9.1205,9.1305,9.766,9.1205,9.552,37804717,1071140239,0.4314,4.7305,28.3335,0.7543,1.43E+11,N/A,1.62E+11,5012174267,0,5661347506,29.4044,5.7138,6.2485,-11.8044
+600000.SH,浦发银行,2008-5-29,9.552,9.5252,9.5754,9.1974,9.2142,20959676,589810926,-0.3378,-3.5364,28.1403,0.4182,1.38E+11,N/A,1.56E+11,5012174267,0,5661347506,28.3645,5.5117,6.0275,-11.387
+600000.SH,浦发银行,2008-5-30,9.2142,9.2744,9.5118,9.2643,9.4048,21137465,594271614,0.1906,2.069,28.1146,0.4217,1.41E+11,N/A,1.59E+11,5012174267,0,5661347506,28.9514,5.6258,6.1522,-11.6226
+600000.SH,浦发银行,2008-6-2,9.4048,9.3245,9.659,9.281,9.5118,23349976,660862174,0.107,1.138,28.3025,0.4659,1.43E+11,N/A,1.61E+11,5012174267,0,5661347506,29.2808,5.6898,6.2222,-11.7548
+600000.SH,浦发银行,2008-6-3,9.5118,9.465,9.6657,9.4148,9.5954,26842372,764921509,0.0836,0.879,28.4968,0.5355,1.44E+11,N/A,1.62E+11,5012174267,0,5661347506,29.5382,5.7398,6.2769,-11.8582
+600000.SH,浦发银行,2008-6-4,9.5954,9.5921,9.6322,9.261,9.4918,19911465,561039580,-0.1037,-1.0805,28.1767,0.3973,1.42E+11,N/A,1.61E+11,5012174267,0,5661347506,29.2191,5.6778,6.2091,-11.73
+600000.SH,浦发银行,2008-6-5,9.4918,9.4316,9.7259,9.3479,9.6289,27881374,800907929,0.1371,1.4447,28.7256,0.5563,1.44E+11,N/A,1.63E+11,5012174267,0,5661347506,29.6412,5.7598,6.2988,-11.8995
+600000.SH,浦发银行,2008-6-6,9.6289,9.6657,9.8128,9.5419,9.5687,24610788,711076253,-0.0602,-0.6252,28.8929,0.491,1.43E+11,N/A,1.62E+11,5012174267,0,5661347506,29.4559,5.7238,6.2594,-11.8251
+600000.SH,浦发银行,2008-6-10,9.5687,9.0302,9.1606,8.6121,8.6121,33190575,873652847,-0.9565,-9.9965,26.3223,0.6622,1.29E+11,N/A,1.46E+11,5012174267,0,5661347506,26.5113,5.1516,5.6337,-10.643
+600000.SH,浦发银行,2008-6-11,8.6121,8.4382,8.4382,8.1272,8.271,28425492,703161384,-0.3411,-3.9612,24.737,0.5671,1.24E+11,N/A,1.40E+11,5012174267,0,5661347506,25.4611,4.9476,5.4105,-10.2214
+600000.SH,浦发银行,2008-6-12,8.271,8.1874,8.271,7.8931,8.0703,27786585,670453250,-0.2007,-2.4262,24.1287,0.5544,1.21E+11,N/A,1.37E+11,5012174267,0,5661347506,24.8434,4.8275,5.2793,-9.9734
+600000.SH,浦发银行,2008-6-13,8.0703,8.0302,8.2108,7.9366,7.9834,18998487,457348814,-0.087,-1.0775,24.0729,0.379,1.20E+11,N/A,1.35E+11,5012174267,0,5661347506,24.5757,4.7755,5.2224,-9.866
+600000.SH,浦发银行,2008-6-16,7.9834,8.0302,8.2008,7.8596,8.0269,18613152,448650527,0.0435,0.5446,24.104,0.3714,1.20E+11,N/A,1.36E+11,5012174267,0,5661347506,24.7096,4.8015,5.2508,-9.9197
+600000.SH,浦发银行,2008-6-17,8.0269,8.0135,8.1974,7.9332,8.057,23286930,560911003,0.0301,0.375,24.0869,0.4646,1.21E+11,N/A,1.36E+11,5012174267,0,5661347506,24.8022,4.8195,5.2705,-9.9569
+600000.SH,浦发银行,2008-6-18,8.057,8.0135,8.5687,7.9098,8.4382,27646250,687093542,0.3813,4.7323,24.853,0.5516,1.26E+11,N/A,1.43E+11,5012174267,0,5661347506,25.9759,5.0476,5.5199,-10.4281
+600000.SH,浦发银行,2008-6-19,8.4382,8.3613,8.3613,7.6924,7.7024,19246754,463614267,-0.7358,-8.7198,24.0879,0.384,1.15E+11,N/A,1.30E+11,5012174267,0,5661347506,23.7109,4.6074,5.0386,-9.5188
+600000.SH,浦发银行,2008-6-20,7.7024,7.7459,8.4215,7.5085,8.1606,51729023,1257703452,0.4582,5.9488,24.3133,1.0321,1.22E+11,N/A,1.38E+11,5012174267,0,5661347506,25.1214,4.8815,5.3383,-10.085
+600000.SH,浦发银行,2008-6-23,8.1606,7.97,8.1473,7.8596,8.0369,11772085,281376160,-0.1237,-1.5164,23.902,0.2349,1.20E+11,N/A,1.36E+11,5012174267,0,5661347506,24.7405,4.8075,5.2574,-9.9321
+600000.SH,浦发银行,2008-6-24,8.0369,7.96,8.3212,7.96,8.1941,15526948,379324073,0.1572,1.9559,24.43,0.3098,1.23E+11,N/A,1.39E+11,5012174267,0,5661347506,25.2243,4.9015,5.3602,-10.1264
+600000.SH,浦发银行,2008-6-25,8.1941,8.1907,8.4449,8.0837,8.3345,25035653,621071781,0.1405,1.7143,24.8075,0.4995,1.25E+11,N/A,1.41E+11,5012174267,0,5661347506,25.6568,4.9856,5.4521,-10.3
+600000.SH,浦发银行,2008-6-26,8.3345,8.3279,8.4048,8.0937,8.2041,22390034,552332257,-0.1304,-1.565,24.6687,0.4467,1.23E+11,N/A,1.39E+11,5012174267,0,5661347506,25.2552,4.9075,5.3668,-10.1388
+600000.SH,浦发银行,2008-6-27,8.2041,7.9098,7.9098,7.562,7.6891,26244210,606077512,-0.5151,-6.278,23.0938,0.5236,1.15E+11,N/A,1.30E+11,5012174267,0,5661347506,23.6697,4.5994,5.0298,-9.5022
+600000.SH,浦发银行,2008-6-30,7.6891,7.5586,7.7392,7.2743,7.3579,18472630,411929914,-0.3311,-4.3062,22.2995,0.3686,1.10E+11,N/A,1.25E+11,5012174267,0,5661347506,22.6504,4.4014,4.8132,-9.0931
+600000.SH,浦发银行,2008-7-1,7.3579,7.4248,7.485,6.6857,6.7325,38737115,796544679,-0.6254,-8.5,20.5628,0.7729,1.01E+11,N/A,1.14E+11,5012174267,0,5661347506,20.7251,4.0273,4.4041,-8.3201
+600000.SH,浦发银行,2008-7-2,6.7325,6.7392,6.7793,6.4884,6.7559,26219258,517966095,0.0234,0.3477,19.7552,0.5231,1.01E+11,N/A,1.14E+11,5012174267,0,5661347506,20.7972,4.0413,4.4194,-8.3491
+600000.SH,浦发银行,2008-7-3,6.7559,6.5887,7.067,6.5252,6.8295,26291089,536161056,0.0736,1.0891,20.3933,0.5245,1.02E+11,N/A,1.16E+11,5012174267,0,5661347506,21.0237,4.0853,4.4676,-8.44
+600000.SH,浦发银行,2008-7-4,6.8295,7.1205,7.1573,6.8897,7.0068,37865853,795799151,0.1773,2.5955,21.0163,0.7555,1.05E+11,N/A,1.19E+11,5012174267,0,5661347506,21.5694,4.1913,4.5835,-8.6591
+600000.SH,浦发银行,2008-7-7,7.0068,7.087,7.5753,7.0268,7.4951,41706385,920438574,0.4883,6.969,22.0695,0.8321,1.12E+11,N/A,1.27E+11,5012174267,0,5661347506,23.0726,4.4834,4.9029,-9.2625
+600000.SH,浦发银行,2008-7-8,7.4951,7.5419,7.7225,7.3011,7.4884,35226321,792203465,-0.0067,-0.0892,22.489,0.7028,1.12E+11,N/A,1.27E+11,5012174267,0,5661347506,23.052,4.4794,4.8986,-9.2542
+600000.SH,浦发银行,2008-7-9,7.4884,7.6088,8.0804,7.6088,7.8396,58263360,1372877887,0.3512,4.6896,23.5633,1.1624,1.17E+11,N/A,1.33E+11,5012174267,0,5661347506,24.133,4.6895,5.1283,-9.6882
+600000.SH,浦发银行,2008-7-10,7.8396,7.6556,8.1473,7.6255,7.9232,53765317,1275631786,0.0836,1.0666,23.7259,1.0727,1.19E+11,N/A,1.34E+11,5012174267,0,5661347506,24.3904,4.7395,5.183,-9.7916
+600000.SH,浦发银行,2008-7-11,7.9232,7.8697,7.9533,7.5921,7.7894,40943249,948557928,-0.1338,-1.6885,23.1676,0.8169,1.17E+11,N/A,1.32E+11,5012174267,0,5661347506,23.9786,4.6595,5.0955,-9.6262
+600000.SH,浦发银行,2008-7-14,7.7894,7.659,7.9934,7.6422,7.8596,18410458,431101549,0.0702,0.9017,23.4161,0.3673,1.18E+11,N/A,1.33E+11,5012174267,0,5661347506,24.1948,4.7015,5.1414,-9.713
+600000.SH,浦发银行,2008-7-15,7.8596,7.8964,7.9098,7.2911,7.3011,41441589,928392709,-0.5585,-7.1064,22.4024,0.8268,1.09E+11,N/A,1.24E+11,5012174267,0,5661347506,22.4754,4.3674,4.7761,-9.0228
+600000.SH,浦发银行,2008-7-16,7.3011,7.1238,7.2141,6.8395,6.96,28480449,595697953,-0.3411,-4.6725,20.916,0.5682,1.04E+11,N/A,1.18E+11,5012174267,0,5661347506,21.4253,4.1633,4.5529,-8.6012
+600000.SH,浦发银行,2008-7-17,6.96,7.1439,7.2242,6.6924,6.8295,32004881,662589498,-0.1304,-1.8741,20.7028,0.6385,1.02E+11,N/A,1.16E+11,5012174267,0,5661347506,21.0237,4.0853,4.4676,-8.44
+600000.SH,浦发银行,2008-7-18,6.8295,6.9566,7.1807,6.7292,7.1238,33610233,701372516,0.2943,4.3095,20.8678,0.6706,1.07E+11,N/A,1.21E+11,5012174267,0,5661347506,21.9297,4.2613,4.6601,-8.8037
+600000.SH,浦发银行,2008-7-21,7.1238,7.0268,7.4549,6.9633,7.4014,31840583,689909450,0.2776,3.8967,21.6676,0.6353,1.11E+11,N/A,1.25E+11,5012174267,0,5661347506,22.7843,4.4274,4.8417,-9.1468
+600000.SH,浦发银行,2008-7-22,7.4014,7.3579,7.4717,7.2911,7.3613,18968272,417880017,-0.0401,-0.5423,22.0305,0.3784,1.10E+11,N/A,1.25E+11,5012174267,0,5661347506,22.6607,4.4034,4.8154,-9.0972
+600000.SH,浦发银行,2008-7-23,7.3613,7.4784,7.5854,7.3178,7.3245,25190258,561973535,-0.0368,-0.4998,22.3092,0.5026,1.10E+11,N/A,1.24E+11,5012174267,0,5661347506,22.5475,4.3814,4.7914,-9.0517
+600000.SH,浦发银行,2008-7-24,7.3245,7.4382,7.9466,7.4081,7.9232,50921171,1171495348,0.5987,8.1735,23.0061,1.0159,1.19E+11,N/A,1.34E+11,5012174267,0,5661347506,24.3904,4.7395,5.183,-9.7916
+600000.SH,浦发银行,2008-7-25,7.9232,7.7559,8.1071,7.6957,7.9968,55869505,1325762372,0.0736,0.9287,23.7296,1.1147,1.20E+11,N/A,1.35E+11,5012174267,0,5661347506,24.6169,4.7835,5.2311,-9.8825
+600000.SH,浦发银行,2008-7-28,7.9968,8.0937,8.3948,7.9466,8.0436,41042219,1006368456,0.0468,0.5855,24.5203,0.8189,1.21E+11,N/A,1.36E+11,5012174267,0,5661347506,24.761,4.8115,5.2618,-9.9404
+600000.SH,浦发银行,2008-7-29,8.0436,7.8596,7.96,7.6957,7.8764,24252586,567567698,-0.1672,-2.079,23.4024,0.4839,1.18E+11,N/A,1.33E+11,5012174267,0,5661347506,24.2463,4.7115,5.1524,-9.7337
+600000.SH,浦发银行,2008-7-30,7.8764,8.077,8.1105,7.7225,7.8396,22518269,532131123,-0.0368,-0.4671,23.6311,0.4493,1.17E+11,N/A,1.33E+11,5012174267,0,5661347506,24.133,4.6895,5.1283,-9.6882
+600000.SH,浦发银行,2008-7-31,7.8396,7.8697,7.873,7.5386,7.5954,23735714,542828303,-0.2442,-3.1143,22.8697,0.4736,1.14E+11,N/A,1.29E+11,5012174267,0,5661347506,23.3814,4.5434,4.9686,-9.3865
+600000.SH,浦发银行,2008-8-1,7.5954,7.5085,8.0937,7.475,7.9867,31755518,742103372,0.3913,5.1519,23.3693,0.6336,1.20E+11,N/A,1.35E+11,5012174267,0,5661347506,24.586,4.7775,5.2246,-9.8701
+600000.SH,浦发银行,2008-8-4,7.9867,7.7927,8.1071,7.7526,7.7894,24336859,577669156,-0.1973,-2.4707,23.7364,0.4856,1.17E+11,N/A,1.32E+11,5012174267,0,5661347506,23.9786,4.6595,5.0955,-9.6262
+600000.SH,浦发银行,2008-8-5,7.7894,7.9934,8.0369,7.7258,7.776,31230360,738903070,-0.0134,-0.1717,23.6598,0.6231,1.17E+11,N/A,1.32E+11,5012174267,0,5661347506,23.9374,4.6515,5.0867,-9.6097
+600000.SH,浦发银行,2008-8-6,7.776,7.8596,8.0168,7.7827,7.9265,22242363,525375954,0.1505,1.9355,23.6205,0.4438,1.19E+11,N/A,1.34E+11,5012174267,0,5661347506,24.4007,4.7415,5.1852,-9.7957
+600000.SH,浦发银行,2008-8-7,7.9265,7.9098,8.0101,7.6255,7.7459,22247557,519157730,-0.1806,-2.2785,23.3355,0.4439,1.16E+11,N/A,1.31E+11,5012174267,0,5661347506,23.8447,4.6335,5.067,-9.5725
+600000.SH,浦发银行,2008-8-8,7.7459,7.7258,7.7626,7.2208,7.2476,24786139,552249700,-0.4983,-6.4335,22.2806,0.4945,1.09E+11,N/A,1.23E+11,5012174267,0,5661347506,22.3107,4.3354,4.741,-8.9567
+600000.SH,浦发银行,2008-8-11,7.2476,7.2375,7.7927,7.1606,7.3278,43440707,968716081,0.0803,1.1075,22.2997,0.8667,1.10E+11,N/A,1.24E+11,5012174267,0,5661347506,22.5578,4.3834,4.7936,-9.0559
+600000.SH,浦发银行,2008-8-12,7.3278,7.2242,7.3579,7.0235,7.2041,17377705,373700052,-0.1237,-1.6887,21.5046,0.3467,1.08E+11,N/A,1.22E+11,5012174267,0,5661347506,22.1768,4.3094,4.7126,-8.9029
+600000.SH,浦发银行,2008-8-13,7.2041,7.1506,7.1874,6.8663,7.1138,20557355,430696102,-0.0903,-1.2535,20.9509,0.4101,1.07E+11,N/A,1.20E+11,5012174267,0,5661347506,21.8989,4.2553,4.6535,-8.7913
+600000.SH,浦发银行,2008-8-14,7.1138,7.1205,7.1673,6.8931,7.0603,21821727,460302926,-0.0535,-0.7522,21.0938,0.4354,1.06E+11,N/A,1.20E+11,5012174267,0,5661347506,21.7341,4.2233,4.6185,-8.7252
+600000.SH,浦发银行,2008-8-15,7.0603,7.0603,7.2743,6.9098,7.1105,19589117,417388312,0.0502,0.7106,21.3072,0.3908,1.07E+11,N/A,1.20E+11,5012174267,0,5661347506,21.8886,4.2533,4.6513,-8.7872
+600000.SH,浦发银行,2008-8-18,7.1105,7.1105,7.1372,6.7225,6.7292,17297268,357971188,-0.3813,-5.3622,20.6952,0.3451,1.01E+11,N/A,1.14E+11,5012174267,0,5661347506,20.7149,4.0253,4.4019,-8.316
+600000.SH,浦发银行,2008-8-19,6.7292,6.6556,6.9901,6.6288,6.8663,16902475,345797870,0.1371,2.0378,20.4584,0.3372,1.03E+11,N/A,1.16E+11,5012174267,0,5661347506,21.137,4.1073,4.4916,-8.4855
+600000.SH,浦发银行,2008-8-20,6.8663,6.7827,7.5519,6.689,7.5519,47798296,1047376271,0.6856,9.9854,21.9124,0.9536,1.13E+11,N/A,1.28E+11,5012174267,0,5661347506,23.2476,4.5174,4.9401,-9.3328
+600000.SH,浦发银行,2008-8-21,7.5519,7.4215,7.5787,7.2409,7.3312,29540698,654886472,-0.2207,-2.9229,22.169,0.5894,1.10E+11,N/A,1.24E+11,5012174267,0,5661347506,22.5681,4.3854,4.7957,-9.06
+600000.SH,浦发银行,2008-8-22,7.3312,7.2911,7.3278,6.9834,7.1004,22792952,485019954,-0.2308,-3.1478,21.2794,0.4548,1.06E+11,N/A,1.20E+11,5012174267,0,5661347506,21.8577,4.2473,4.6448,-8.7748
+600000.SH,浦发银行,2008-8-25,7.1004,7.1238,7.3178,7.0168,7.1071,14376723,308258501,0.0067,0.0942,21.4415,0.2868,1.07E+11,N/A,1.20E+11,5012174267,0,5661347506,21.8783,4.2513,4.6492,-8.7831
+600000.SH,浦发银行,2008-8-26,7.1071,6.9566,7.2108,6.873,6.9399,16977763,353652740,-0.1672,-2.3529,20.8303,0.3387,1.04E+11,N/A,1.17E+11,5012174267,0,5661347506,21.3635,4.1513,4.5398,-8.5764
+600000.SH,浦发银行,2008-8-27,6.9399,6.9165,7.1305,6.8763,7.0202,17153342,359830263,0.0803,1.1566,20.9773,0.3422,1.05E+11,N/A,1.19E+11,5012174267,0,5661347506,21.6106,4.1993,4.5923,-8.6756
+600000.SH,浦发银行,2008-8-28,7.0202,7.0402,7.2576,6.9901,7.1305,17199455,366259867,0.1104,1.5722,21.2949,0.3432,1.07E+11,N/A,1.21E+11,5012174267,0,5661347506,21.9503,4.2653,4.6645,-8.812
+600000.SH,浦发银行,2008-8-29,7.1305,7.2175,7.3747,7.1071,7.3479,24406298,531356368,0.2174,3.0488,21.7713,0.4869,1.10E+11,N/A,1.24E+11,5012174267,0,5661347506,22.6195,4.3954,4.8067,-9.0807
+600000.SH,浦发银行,2008-9-1,7.3479,7.2409,7.2977,6.883,6.9198,26636160,557665571,-0.4281,-5.8261,20.9364,0.5314,1.04E+11,N/A,1.17E+11,5012174267,0,5661347506,21.3017,4.1393,4.5266,-8.5516
+600000.SH,浦发银行,2008-9-2,6.9198,6.8563,6.9499,6.6556,6.7125,26208902,527748503,-0.2074,-2.9966,20.1362,0.5229,1.01E+11,N/A,1.14E+11,5012174267,0,5661347506,20.6634,4.0153,4.391,-8.2953
+600000.SH,浦发银行,2008-9-3,6.7125,6.7125,6.7526,6.3379,6.4181,31017487,599960470,-0.2943,-4.3847,19.3427,0.6188,96183624184,N/A,1.09E+11,5012174267,0,5661347506,19.7574,3.8392,4.1985,-7.9316
+600000.SH,浦发银行,2008-9-4,6.4181,6.4048,6.4048,6.1104,6.3345,47670259,892459581,-0.0836,-1.3028,18.7215,0.9511,94930580617,N/A,1.07E+11,5012174267,0,5661347506,19.5,3.7892,4.1438,-7.8283
+600000.SH,浦发银行,2008-9-5,6.3345,6.087,6.184,5.9867,6.0168,34750476,630068978,-0.3177,-5.0158,18.1312,0.6933,90169015063,N/A,1.02E+11,5012174267,0,5661347506,18.5219,3.5991,3.9359,-7.4356
+600000.SH,浦发银行,2008-9-8,6.0168,6.087,6.1138,5.8596,5.9098,23694623,424919145,-0.107,-1.7788,17.9331,0.4727,88565119298,N/A,1.00E+11,5012174267,0,5661347506,18.1924,3.5351,3.8659,-7.3034
+600000.SH,浦发银行,2008-9-9,5.9098,5.9532,6.0001,5.8529,5.9231,24991864,442632938,0.0134,0.2264,17.7111,0.4986,88765606269,N/A,1.00E+11,5012174267,0,5661347506,18.2336,3.5431,3.8747,-7.3199
+600000.SH,浦发银行,2008-9-10,5.9231,5.8663,5.97,5.679,5.7693,36524917,634545862,-0.1538,-2.5974,17.373,0.7287,86460006106,N/A,97658244479,5012174267,0,5661347506,17.76,3.4511,3.774,-7.1298
+600000.SH,浦发银行,2008-9-11,5.7693,5.7492,5.7526,5.2944,5.3278,53179503,869553443,-0.4415,-7.6522,16.3513,1.061,79843936073,N/A,90185265771,5012174267,0,5661347506,16.401,3.187,3.4852,-6.5842
+600000.SH,浦发银行,2008-9-12,5.3278,5.3479,5.4516,5.2208,5.3278,37949040,605042649,0,0,15.9436,0.7571,79843936073,N/A,90185265771,5012174267,0,5661347506,16.401,3.187,3.4852,-6.5842
+600000.SH,浦发银行,2008-9-16,5.3278,5.0168,5.0168,4.796,4.796,80217572,1154702778,-0.5318,-9.9812,14.3946,1.6005,71874578989,N/A,81183723236,5012174267,0,5661347506,14.764,2.8689,3.1374,-5.927
+600000.SH,浦发银行,2008-9-17,4.796,4.6154,4.7024,4.3479,4.4616,87960284,1188762573,-0.3345,-6.9735,13.5148,1.7549,66862404722,N/A,75522375730,5012174267,0,5661347506,13.7344,2.6688,2.9186,-5.5137
+600000.SH,浦发银行,2008-9-18,4.4616,4.3111,4.8328,4.2509,4.6389,114503835,1535806190,0.1773,3.973,13.4127,2.2845,69518857083,N/A,78522889908,5012174267,0,5661347506,14.2801,2.7749,3.0345,-5.7328
+600000.SH,浦发银行,2008-9-19,4.6389,5.1037,5.1037,5.0168,5.1037,67551229,1030021100,0.4649,10.0216,15.248,1.3477,76485779314,N/A,86392162942,5012174267,0,5661347506,15.7112,3.053,3.3386,-6.3073
+600000.SH,浦发银行,2008-9-22,5.1037,5.6088,5.6155,5.2141,5.6155,226101139,3743878818,0.5117,10.0262,16.5584,4.511,84154405943,N/A,95054024626,5012174267,0,5661347506,17.2864,3.3591,3.6734,-6.9397
+600000.SH,浦发银行,2008-9-23,5.6155,5.2843,5.4649,5.2108,5.2375,108244332,1720202360,-0.3779,-6.7302,15.8918,2.1596,78490649021,N/A,88656701944,5012174267,0,5661347506,16.123,3.133,3.4262,-6.4726
+600000.SH,浦发银行,2008-9-24,5.2375,5.0168,5.1439,4.883,5.1338,79789611,1188978799,-0.1037,-1.9796,14.9014,1.5919,76936874998,N/A,86901684217,5012174267,0,5661347506,15.8038,3.071,3.3583,-6.3445
+600000.SH,浦发银行,2008-9-25,5.1338,5.0937,5.4348,5.0168,5.2442,102548039,1609653901,0.1104,2.1498,15.6966,2.046,78590892507,N/A,88769928894,5012174267,0,5661347506,16.1436,3.137,3.4305,-6.4809
+600000.SH,浦发银行,2008-9-26,5.2442,5.3011,5.378,5.1104,5.2241,57838507,904480754,-0.0201,-0.3827,15.638,1.154,78290162051,N/A,88430248044,5012174267,0,5661347506,16.0818,3.125,3.4174,-6.4561
+600000.SH,浦发银行,2008-10-6,5.2241,5.0201,5.0268,4.7024,4.7024,65541868,943340472,-0.5217,-9.9872,14.3929,1.3077,70471170194,N/A,79598545934,5012174267,0,5661347506,14.4757,2.8129,3.0761,-5.8113
+600000.SH,浦发银行,2008-10-7,4.7024,4.4582,4.776,4.4516,4.6355,51914370,718672828,-0.0669,-1.4225,13.8434,1.0358,69468735341,N/A,78466276433,5012174267,0,5661347506,14.2698,2.7729,3.0323,-5.7286
+600000.SH,浦发银行,2008-10-8,4.6355,4.4181,4.4917,4.2074,4.3278,78182344,1015958893,-0.3077,-6.6378,12.9947,1.5598,64857535015,N/A,73257836728,5012174267,0,5661347506,13.3226,2.5888,2.8311,-5.3484
+600000.SH,浦发银行,2008-10-9,4.3278,4.3679,4.4482,4.2141,4.3077,57911745,751821860,-0.0201,-0.4637,12.9822,1.1554,64556804559,N/A,72918155877,5012174267,0,5661347506,13.2608,2.5768,2.8179,-5.3236
+600000.SH,浦发银行,2008-10-10,4.3077,4.0469,4.2509,3.9867,4.1138,66631290,814868909,-0.194,-4.5031,12.2295,1.3294,61649743484,N/A,69634574324,5012174267,0,5661347506,12.6637,2.4608,2.691,-5.0838
+600000.SH,浦发银行,2008-10-13,4.1138,4.1104,4.5251,4.0736,4.5251,102224562,1328693374,0.4114,10,12.9978,2.0395,67814717833,N/A,76598031756,5012174267,0,5661347506,13.93,2.7068,2.9601,-5.5922
+600000.SH,浦发银行,2008-10-14,4.5251,4.7158,4.8596,4.4348,4.4582,132525006,1866200121,-0.0669,-1.4782,14.0819,2.6441,66812282979,N/A,75465762255,5012174267,0,5661347506,13.7241,2.6668,2.9164,-5.5096
+600000.SH,浦发银行,2008-10-15,4.4582,4.4081,4.669,4.3479,4.6556,69293082,940906159,0.1973,4.4261,13.5786,1.3825,69769465797,N/A,78805957284,5012174267,0,5661347506,14.3315,2.7849,3.0455,-5.7534
+600000.SH,浦发银行,2008-10-16,4.6556,4.4148,4.5385,4.3646,4.4014,60807386,807814154,-0.2542,-5.4598,13.2848,1.2132,65960213354,N/A,74503333179,5012174267,0,5661347506,13.5491,2.6328,2.8792,-5.4393
+600000.SH,浦发银行,2008-10-17,4.4014,4.5151,4.5318,4.3144,4.4649,48021436,634873402,0.0635,1.4438,13.2206,0.9581,66912526464,N/A,75578989205,5012174267,0,5661347506,13.7447,2.6708,2.9208,-5.5178
+600000.SH,浦发银行,2008-10-20,4.4649,4.4114,4.7292,4.291,4.7124,63028765,856340041,0.2475,5.5431,13.5865,1.2575,70621535422,N/A,79768386360,5012174267,0,5661347506,14.5066,2.8189,3.0827,-5.8237
+600000.SH,浦发银行,2008-10-21,4.7124,4.7024,4.7659,4.5285,4.5419,69950397,977753530,-0.1706,-3.6196,13.9778,1.3956,68065326546,N/A,76881099131,5012174267,0,5661347506,13.9815,2.7169,2.9711,-5.6129
+600000.SH,浦发银行,2008-10-22,4.5419,4.4616,4.6455,4.4315,4.4382,43972138,594125921,-0.1037,-2.2828,13.5114,0.8773,66511552523,N/A,75126081405,5012174267,0,5661347506,13.6623,2.6548,2.9033,-5.4848
+600000.SH,浦发银行,2008-10-23,4.4382,4.3011,4.3245,4.1037,4.3178,74202931,934170632,-0.1204,-2.7129,12.5894,1.4805,64707169787,N/A,73087996302,5012174267,0,5661347506,13.2917,2.5828,2.8245,-5.336
+600000.SH,浦发银行,2008-10-24,4.3178,4.281,4.3077,4.0134,4.0603,68911396,850574192,-0.2575,-5.9644,12.343,1.3749,60847795601,N/A,68728758723,5012174267,0,5661347506,12.4989,2.4288,2.656,-5.0177
+600000.SH,浦发银行,2008-10-27,4.0603,3.9499,3.9566,3.679,3.6823,56325199,643374453,-0.3779,-9.3081,11.4225,1.1238,55184038680,N/A,62331436041,5012174267,0,5661347506,11.3355,2.2027,2.4088,-4.5507
+600000.SH,浦发银行,2008-10-28,3.6823,3.6154,4.0502,3.6021,4.0469,106347914,1239248789,0.3646,9.9001,11.6528,2.1218,60647308631,N/A,68502304823,5012174267,0,5661347506,12.4577,2.4208,2.6473,-5.0012
+600000.SH,浦发银行,2008-10-29,4.0469,4.0335,4.1572,3.9332,3.9666,99383574,1202704529,-0.0803,-1.9835,12.1016,1.9828,59444386807,N/A,67143581421,5012174267,0,5661347506,12.2106,2.3727,2.5948,-4.902
+600000.SH,浦发银行,2008-10-30,3.9666,3.9766,4.2342,3.9599,4.0703,70945293,875403065,0.1037,2.6138,12.3391,1.4155,60998160829,N/A,68898599148,5012174267,0,5661347506,12.5298,2.4348,2.6626,-5.0301
+600000.SH,浦发银行,2008-10-31,4.0703,4.0837,4.0937,3.8997,3.9265,58909119,699822836,-0.1438,-3.5333,11.8797,1.1753,58842925895,N/A,66464219720,5012174267,0,5661347506,12.0871,2.3487,2.5685,-4.8524
+600000.SH,浦发银行,2008-11-3,3.9265,3.8796,4.1405,3.8562,3.9967,47505635,572852920,0.0702,1.7888,12.0586,0.9478,59895482491,N/A,67653102697,5012174267,0,5661347506,12.3033,2.3907,2.6145,-4.9392
+600000.SH,浦发银行,2008-11-4,3.9967,3.9532,4.0937,3.8796,4.0201,39329843,470112514,0.0234,0.5858,11.9531,0.7847,60246334689,N/A,68049397022,5012174267,0,5661347506,12.3754,2.4048,2.6298,-4.9681
+600000.SH,浦发银行,2008-11-5,4.0201,4.097,4.4215,4.0803,4.2676,98955089,1261514956,0.2475,6.1564,12.7484,1.9743,63955343647,N/A,72238794177,5012174267,0,5661347506,13.1373,2.5528,2.7917,-5.274
+600000.SH,浦发银行,2008-11-6,4.2676,4.1071,4.1439,4.0201,4.0569,53609335,654380366,-0.2107,-4.9373,12.2065,1.0696,60797673859,N/A,68672145248,5012174267,0,5661347506,12.4886,2.4268,2.6538,-5.0136
+600000.SH,浦发银行,2008-11-7,4.0569,3.9499,4.3746,3.9231,4.2676,79141186,996343032,0.2107,5.1937,12.5894,1.579,63955343647,N/A,72238794177,5012174267,0,5661347506,13.1373,2.5528,2.7917,-5.274
+600000.SH,浦发银行,2008-11-10,4.2676,4.4549,4.6957,4.3646,4.6957,133033492,1824368016,0.4281,10.0313,13.7136,2.6542,70370926709,N/A,79485318984,5012174267,0,5661347506,14.4551,2.8089,3.0717,-5.803
+600000.SH,浦发银行,2008-11-11,4.6957,4.6556,4.7726,4.6088,4.6221,97718051,1367369463,-0.0736,-1.567,13.993,1.9496,69268248370,N/A,78239822533,5012174267,0,5661347506,14.2286,2.7649,3.0236,-5.7121
+600000.SH,浦发银行,2008-11-12,4.6221,4.5519,4.8395,4.5519,4.7425,79238582,1120711908,0.1204,2.6049,14.1435,1.5809,71072631106,N/A,80277907635,5012174267,0,5661347506,14.5992,2.8369,3.1024,-5.8609
+600000.SH,浦发银行,2008-11-13,4.7425,4.6255,5.0469,4.6154,4.9532,119262043,1713709630,0.2107,4.4429,14.3693,2.3794,74230300894,N/A,83844556564,5012174267,0,5661347506,15.2479,2.9629,3.2402,-6.1213
+600000.SH,浦发银行,2008-11-14,4.9532,5.0335,5.0703,4.883,5.0001,115676692,1723044512,0.0468,0.9453,14.8953,2.3079,74932005292,N/A,84637145215,5012174267,0,5661347506,15.392,2.9909,3.2708,-6.1791
+600000.SH,浦发银行,2008-11-17,5.0001,4.9532,5.1338,4.9164,5.1037,94564505,1419697861,0.1037,2.0736,15.013,1.8867,76485779314,N/A,86392162942,5012174267,0,5661347506,15.7112,3.053,3.3386,-6.3073
+600000.SH,浦发银行,2008-11-18,5.1037,5.0736,5.1405,4.592,4.592,123321051,1783214310,-0.5117,-10.0262,14.4599,2.4604,68817152686,N/A,77730301257,5012174267,0,5661347506,14.1359,2.7469,3.0039,-5.6749
+600000.SH,浦发银行,2008-11-19,4.592,4.6154,5.0168,4.5954,4.9365,89398295,1284510345,0.3445,7.5018,14.3684,1.7836,73979692181,N/A,83561489189,5012174267,0,5661347506,15.1964,2.9529,3.2293,-6.1006
+600000.SH,浦发银行,2008-11-20,4.9365,4.9365,4.9365,4.9365,4.9365,N/A,N/A,0,0,N/A,N/A,73979692181,N/A,83561489189,5012174267,0,5661347506,15.1964,2.9529,3.2293,-6.1006
+600000.SH,浦发银行,2008-11-21,4.9365,4.6422,4.9633,4.495,4.7459,118687774,1683135069,-0.1906,-3.8618,14.1812,2.368,71122752849,N/A,80334521110,5012174267,0,5661347506,14.6095,2.8389,3.1045,-5.865
+600000.SH,浦发银行,2008-11-24,4.7459,4.6756,4.6957,4.4315,4.4382,64213850,868395314,-0.3077,-6.4834,13.5235,1.2812,66511552523,N/A,75126081405,5012174267,0,5661347506,13.6623,2.6548,2.9033,-5.4848
+600000.SH,浦发银行,2008-11-25,4.4382,4.5653,4.5954,4.3011,4.3947,48296204,641262693,-0.0435,-0.9797,13.2777,0.9636,65859969868,N/A,74390106229,5012174267,0,5661347506,13.5285,2.6288,2.8748,-5.431
+600000.SH,浦发银行,2008-11-26,4.3947,4.3947,4.4315,4.2643,4.3445,46719668,605857961,-0.0502,-1.1416,12.9679,0.9321,65108143728,N/A,73540904103,5012174267,0,5661347506,13.3741,2.5988,2.842,-5.369
+600000.SH,浦发银行,2008-11-27,4.3445,4.5853,4.6322,4.3077,4.3211,113980227,1538998338,-0.0234,-0.5389,13.5023,2.2741,64757291530,N/A,73144609778,5012174267,0,5661347506,13.302,2.5848,2.8267,-5.3401
+600000.SH,浦发银行,2008-11-28,4.3211,4.2308,4.2308,3.98,4.0101,112228139,1359461090,-0.311,-7.1981,12.1134,2.2391,60095969461,N/A,67879556597,5012174267,0,5661347506,12.3445,2.3988,2.6232,-4.9557
+600000.SH,浦发银行,2008-12-1,4.0101,3.98,4.1138,3.8897,4.077,62473464,750631887,0.0669,1.6681,12.0152,1.2464,61098404315,N/A,69011826098,5012174267,0,5661347506,12.5504,2.4388,2.667,-5.0384
+600000.SH,浦发银行,2008-12-2,4.077,3.9699,4.1071,3.9097,4.0368,72893384,872567222,-0.0401,-0.9844,11.9705,1.4543,60496943403,N/A,68332464397,5012174267,0,5661347506,12.4269,2.4148,2.6407,-4.9888
+600000.SH,浦发银行,2008-12-3,4.0368,4.1171,4.3278,4.0904,4.3144,128494320,1611821766,0.2776,6.8766,12.5439,2.5636,64657048044,N/A,73031382827,5012174267,0,5661347506,13.2814,2.5808,2.8223,-5.3318
+600000.SH,浦发银行,2008-12-4,4.3144,4.4281,4.6623,4.4047,4.4683,189574445,2556767805,0.1538,3.5659,13.4869,3.7823,66962648207,N/A,75635602680,5012174267,0,5661347506,13.755,2.6728,2.923,-5.522
+600000.SH,浦发银行,2008-12-5,4.4683,4.4315,4.582,4.4148,4.5385,88193195,1187705803,0.0702,1.5719,13.4671,1.7596,68015204803,N/A,76824485656,5012174267,0,5661347506,13.9712,2.7149,2.9689,-5.6088
+600000.SH,浦发银行,2008-12-8,4.5385,4.6322,4.9532,4.6322,4.9399,157485361,2251423111,0.4013,8.843,14.2961,3.1421,74029813924,N/A,83618102664,5012174267,0,5661347506,15.2067,2.9549,3.2314,-6.1047
+600000.SH,浦发银行,2008-12-9,4.9399,5.0134,5.0302,4.7191,4.7325,126909599,1837286683,-0.2074,-4.1977,14.4771,2.532,70922265878,N/A,80108067210,5012174267,0,5661347506,14.5683,2.8309,3.0958,-5.8485
+600000.SH,浦发银行,2008-12-10,4.7325,4.7559,5.184,4.7559,5.1606,197545876,2938044751,0.4281,9.0459,14.8727,3.9413,77337848940,N/A,87354592018,5012174267,0,5661347506,15.8862,3.087,3.3758,-6.3775
+600000.SH,浦发银行,2008-12-11,5.1606,5.0335,5.1104,4.9198,4.97,145596217,2178043985,-0.1906,-3.6941,14.9595,2.9049,74480909608,N/A,84127623939,5012174267,0,5661347506,15.2993,2.9729,3.2511,-6.1419
+600000.SH,浦发银行,2008-12-12,4.97,4.8863,4.9298,4.5486,4.6422,111839101,1578473723,-0.3278,-6.5949,14.1138,2.2313,69568978826,N/A,78579503383,5012174267,0,5661347506,14.2904,2.7769,3.0367,-5.7369
+600000.SH,浦发银行,2008-12-15,4.6422,4.7659,4.8061,4.5787,4.6924,78534989,1103740840,0.0502,1.0807,14.0541,1.5669,70320804966,N/A,79428705509,5012174267,0,5661347506,14.4448,2.8069,3.0695,-5.7989
+600000.SH,浦发银行,2008-12-16,4.6924,4.6088,4.7292,4.4783,4.6957,62687440,859706830,0.0033,0.0713,13.7142,1.2507,70370926709,N/A,79485318984,5012174267,0,5661347506,14.4551,2.8089,3.0717,-5.803
+600000.SH,浦发银行,2008-12-17,4.6957,4.7225,4.7693,4.5987,4.6154,73639592,1028516279,-0.0803,-1.7094,13.9669,1.4692,69168004885,N/A,78126595583,5012174267,0,5661347506,14.208,2.7609,3.0192,-5.7038
+600000.SH,浦发银行,2008-12-18,4.6154,4.6188,4.9833,4.5352,4.9599,121100582,1743876623,0.3445,7.4638,14.4002,2.4161,74330544380,N/A,83957783514,5012174267,0,5661347506,15.2685,2.9669,3.2446,-6.1295
+600000.SH,浦发银行,2008-12-19,4.9599,4.8797,5.0335,4.8596,4.9064,105510810,1558637145,-0.0535,-1.0789,14.7723,2.1051,73528596497,N/A,83051967913,5012174267,0,5661347506,15.1037,2.9349,3.2096,-6.0634
+600000.SH,浦发银行,2008-12-22,4.9064,4.9064,4.9098,4.7191,4.7626,60047102,860613812,-0.1438,-2.9312,14.3323,1.198,71373361562,N/A,80617588485,5012174267,0,5661347506,14.661,2.8489,3.1155,-5.8857
+600000.SH,浦发银行,2008-12-23,4.7626,4.7459,4.7459,4.5285,4.5686,79807929,1102448219,-0.194,-4.073,13.8138,1.5923,68466300487,N/A,77334006932,5012174267,0,5661347506,14.0639,2.7329,2.9886,-5.646
+600000.SH,浦发银行,2008-12-24,4.5686,4.5051,4.6756,4.485,4.5954,54950920,754417961,0.0268,0.5857,13.7289,1.0963,68867274429,N/A,77786914732,5012174267,0,5661347506,14.1462,2.7489,3.0061,-5.679
+600000.SH,浦发银行,2008-12-25,4.5954,4.6088,4.6355,4.4582,4.4984,38416861,520967152,-0.097,-2.1106,13.5609,0.7665,67413743891,N/A,76145123956,5012174267,0,5661347506,13.8477,2.6908,2.9426,-5.5592
+600000.SH,浦发银行,2008-12-26,4.4984,4.4984,4.5653,4.4348,4.485,41187459,554400167,-0.0134,-0.2974,13.4604,0.8217,67213256920,N/A,75918670055,5012174267,0,5661347506,13.8065,2.6828,2.9339,-5.5426
+600000.SH,浦发银行,2008-12-29,4.485,4.4114,4.485,4.3479,4.4081,45339488,594745952,-0.0769,-1.7151,13.1176,0.9046,66060456839,N/A,74616560129,5012174267,0,5661347506,13.5697,2.6368,2.8836,-5.4476
+600000.SH,浦发银行,2008-12-30,4.4081,4.4148,4.5118,4.3646,4.4516,40655239,541792023,0.0435,0.9863,13.3265,0.8111,66712039494,N/A,75352535305,5012174267,0,5661347506,13.7035,2.6628,2.912,-5.5013
+600000.SH,浦发银行,2008-12-31,4.4516,4.4549,4.5151,4.398,4.4315,25907019,345815720,-0.0201,-0.4508,13.3483,0.5169,66411309038,N/A,75012854455,5012174267,0,5661347506,13.6417,2.6508,2.8989,-5.4765
+600000.SH,浦发银行,2009-1-5,4.4315,4.5184,4.6054,4.4649,4.5887,50314256,681487649,0.1572,3.5472,13.5446,1.0038,68767030943,N/A,77673687782,5012174267,0,5661347506,6.206,1.8636,2.2475,3.0972
+600000.SH,浦发银行,2009-1-6,4.5887,4.6556,4.883,4.6556,4.8429,95849600,1370233893,0.2542,5.5394,14.2957,1.9123,72576283386,N/A,81976311887,5012174267,0,5661347506,6.5497,1.9668,2.372,3.2688
+600000.SH,浦发银行,2009-1-7,4.8429,4.8429,4.8763,4.7559,4.7793,61893877,890268123,-0.0635,-1.3122,14.3838,1.2349,71623970275,N/A,80900655861,5012174267,0,5661347506,6.4638,1.941,2.3408,3.2259
+600000.SH,浦发银行,2009-1-8,4.7793,4.6422,4.6656,4.5352,4.5653,60122006,828613070,-0.214,-4.4787,13.7822,1.1995,68416178745,N/A,77277393457,5012174267,0,5661347506,6.1743,1.8541,2.236,3.0814
+600000.SH,浦发银行,2009-1-9,4.5653,4.5753,4.7358,4.5753,4.7124,56730533,794171625,0.1472,3.2234,13.999,1.1319,70621535422,N/A,79768386360,5012174267,0,5661347506,6.3733,1.9139,2.3081,3.1807
+600000.SH,浦发银行,2009-1-12,4.7124,4.7124,4.8964,4.7057,4.7827,75404646,1083342342,0.0702,1.4904,14.3671,1.5044,71674092018,N/A,80957269336,5012174267,0,5661347506,6.4683,1.9424,2.3425,3.2282
+600000.SH,浦发银行,2009-1-13,4.7827,4.6556,4.7492,4.6154,4.679,52456034,733991898,-0.1037,-2.1678,13.9925,1.0466,70120317995,N/A,79202251609,5012174267,0,5661347506,6.3281,1.9003,2.2917,3.1582
+600000.SH,浦发银行,2009-1-14,4.679,4.669,5.0971,4.6422,5.0569,113027754,1661788515,0.3779,8.0772,14.7025,2.2551,75784074917,N/A,85599574291,5012174267,0,5661347506,6.8392,2.0538,2.4768,3.4133
+600000.SH,浦发银行,2009-1-15,5.0569,4.9499,5.1639,4.9164,5.0536,119811756,1814321140,-0.0033,-0.0661,15.1431,2.3904,75733953174,N/A,85542960816,5012174267,0,5661347506,6.8347,2.0524,2.4752,3.411
+600000.SH,浦发银行,2009-1-16,5.0536,5.0837,5.3847,5.0837,5.2241,112442014,1772421172,0.1706,3.3752,15.763,2.2434,78290162051,N/A,88430248044,5012174267,0,5661347506,7.0654,2.1217,2.5587,3.5261
+600000.SH,浦发银行,2009-1-19,5.2241,5.3011,5.6288,5.2944,5.3379,108471237,1768812602,0.1137,2.1767,16.3067,2.1642,79994301301,N/A,90355106196,5012174267,0,5661347506,7.2192,2.1679,2.6144,3.6029
+600000.SH,浦发银行,2009-1-20,5.3379,5.3245,5.4449,5.2877,5.4181,49824604,803139790,0.0803,1.5038,16.1193,0.9941,81197223125,N/A,91713829597,5012174267,0,5661347506,7.3277,2.2005,2.6537,3.6571
+600000.SH,浦发银行,2009-1-21,5.4181,5.3044,5.6188,5.2777,5.475,61832408,1012624976,0.0569,1.0494,16.3769,1.2336,82049292751,N/A,92676258673,5012174267,0,5661347506,7.4046,2.2235,2.6816,3.6954
+600000.SH,浦发银行,2009-1-22,5.475,5.5017,5.5987,5.3613,5.5118,40450449,663231444,0.0368,0.672,16.3961,0.807,82600631920,N/A,93299006899,5012174267,0,5661347506,7.4544,2.2385,2.6996,3.7203
+600000.SH,浦发银行,2009-1-23,5.5118,5.4449,5.669,5.4449,5.582,52151502,868403099,0.0702,1.2743,16.6515,1.0405,83653188516,N/A,94487889875,5012174267,0,5661347506,7.5494,2.267,2.734,3.7677
+600000.SH,浦发银行,2009-2-2,5.582,5.6188,5.6556,5.4282,5.4549,43875193,721720330,-0.1271,-2.2768,16.4494,0.8754,81748562295,N/A,92336577823,5012174267,0,5661347506,7.3775,2.2154,2.6717,3.6819
+600000.SH,浦发银行,2009-2-3,5.4549,5.4817,5.6389,5.4449,5.582,51922123,860412601,0.1271,2.3299,16.5712,1.0359,83653188516,N/A,94487889875,5012174267,0,5661347506,7.5494,2.267,2.734,3.7677
+600000.SH,浦发银行,2009-2-4,5.582,5.6355,5.9098,5.6188,5.8629,60513971,1049066664,0.2809,5.033,17.3359,1.2073,87863414901,N/A,99243421780,5012174267,0,5661347506,7.9293,2.3811,2.8716,3.9573
+600000.SH,浦发银行,2009-2-5,5.8629,5.8496,5.9466,5.6589,5.7225,62490999,1086442598,-0.1405,-2.3959,17.3856,1.2468,85758301708,N/A,96865655828,5012174267,0,5661347506,7.7394,2.3241,2.8028,3.8625
+600000.SH,浦发银行,2009-2-6,5.7225,5.7793,5.9098,5.6857,5.873,58778946,1022278333,0.1505,2.63,17.3919,1.1727,88013780129,N/A,99413262205,5012174267,0,5661347506,7.9429,2.3852,2.8765,3.9641
+600000.SH,浦发银行,2009-2-9,5.873,6.0201,6.0402,5.8529,5.9499,53011980,943473176,0.0769,1.3098,17.7974,1.0577,89166580210,N/A,1.01E+11,5012174267,0,5661347506,8.047,2.4164,2.9142,4.016
+600000.SH,浦发银行,2009-2-10,5.9499,5.9265,5.97,5.7593,5.9365,52102875,912832135,-0.0134,-0.2248,17.5198,1.0395,88966093239,N/A,1.00E+11,5012174267,0,5661347506,8.0289,2.411,2.9076,4.007
+600000.SH,浦发银行,2009-2-11,5.9365,5.8027,6.0937,5.6757,5.873,115776026,2017942125,-0.0635,-1.0704,17.4297,2.3099,88013780129,N/A,99413262205,5012174267,0,5661347506,7.9429,2.3852,2.8765,3.9641
+600000.SH,浦发银行,2009-2-12,5.873,5.873,5.883,5.5519,5.6623,87112431,1476252214,-0.2107,-3.5877,16.9465,1.738,84856110340,N/A,95846613277,5012174267,0,5661347506,7.6579,2.2996,2.7733,3.8219
+600000.SH,浦发银行,2009-2-13,5.6623,5.6389,5.8429,5.6389,5.8195,74477035,1278537269,0.1572,2.7761,17.1669,1.4859,87211832246,N/A,98507446604,5012174267,0,5661347506,7.8705,2.3635,2.8503,3.928
+600000.SH,浦发银行,2009-2-16,5.8195,5.8395,6.077,5.8395,6.0603,104064018,1861745740,0.2408,4.1379,17.8904,2.0762,90820597718,N/A,1.03E+11,5012174267,0,5661347506,8.1962,2.4613,2.9682,4.0905
+600000.SH,浦发银行,2009-2-17,6.0603,6.0636,6.2208,5.9198,5.9432,96479026,1754420479,-0.1171,-1.9316,18.1845,1.9249,89066336725,N/A,1.01E+11,5012174267,0,5661347506,8.0379,2.4137,2.9109,4.0115
+600000.SH,浦发银行,2009-2-18,5.9432,5.7827,5.9198,5.6422,5.6823,76688896,1318493913,-0.2609,-4.3894,17.1928,1.5301,85156840796,N/A,96186294127,5012174267,0,5661347506,7.6851,2.3078,2.7831,3.8354
+600000.SH,浦发银行,2009-2-19,5.6823,5.7359,5.7793,5.4783,5.5787,67780534,1137752457,-0.1037,-1.8246,16.7858,1.3523,83603066774,N/A,94431276400,5012174267,0,5661347506,7.5449,2.2657,2.7323,3.7654
+600000.SH,浦发银行,2009-2-20,5.5787,5.5185,5.6422,5.4583,5.6322,58422197,966962209,0.0535,0.9592,16.5513,1.1656,84405014656,N/A,95337092001,5012174267,0,5661347506,7.6172,2.2874,2.7586,3.8015
+600000.SH,浦发银行,2009-2-23,5.6322,5.5619,5.9934,5.4583,5.8797,98231123,1693680686,0.2475,4.3943,17.2418,1.9599,88114023614,N/A,99526489155,5012174267,0,5661347506,7.952,2.3879,2.8798,3.9686
+600000.SH,浦发银行,2009-2-24,5.8797,5.7225,5.8094,5.475,5.4951,91869287,1545191028,-0.3846,-6.5415,16.8195,1.8329,82350023207,N/A,93015939524,5012174267,0,5661347506,7.4318,2.2317,2.6914,3.709
+600000.SH,浦发银行,2009-2-25,5.4951,5.592,5.9031,5.388,5.7158,124689091,2095999208,0.2207,4.017,16.8098,2.4877,85658058223,N/A,96752428878,5012174267,0,5661347506,7.7303,2.3213,2.7995,3.858
+600000.SH,浦发银行,2009-2-26,5.7158,5.6188,6.0703,5.592,5.7559,217860195,3828687968,0.0401,0.7022,17.5741,4.3466,86259519135,N/A,97431790578,5012174267,0,5661347506,7.7846,2.3376,2.8192,3.8851
+600000.SH,浦发银行,2009-2-27,5.7559,5.7626,6.0168,5.6456,5.9466,192531537,3387938912,0.1906,3.312,17.5968,3.8413,89116458467,N/A,1.01E+11,5012174267,0,5661347506,8.0424,2.4151,2.9125,4.0137
+600000.SH,浦发银行,2009-3-2,5.9466,5.9499,5.98,5.5151,5.893,141148916,2430904079,-0.0535,-0.8999,17.2223,2.8161,88314510585,N/A,99752943056,5012174267,0,5661347506,7.9701,2.3933,2.8863,3.9776
+600000.SH,浦发银行,2009-3-3,5.893,5.6522,5.8228,5.6221,5.6656,114414163,1944988359,-0.2274,-3.8593,16.9995,2.2827,84906232083,N/A,95903226752,5012174267,0,5661347506,7.6625,2.301,2.7749,3.8241
+600000.SH,浦发银行,2009-3-4,5.6656,5.6656,6.2308,5.6456,6.2308,164220243,2930490635,0.5652,9.9764,17.8449,3.2764,93376806594,N/A,1.05E+11,5012174267,0,5661347506,8.4269,2.5305,3.0518,4.2056
+600000.SH,浦发银行,2009-3-5,6.2308,6.3947,6.6456,6.2576,6.4181,219247404,4232525899,0.1873,3.0059,19.3048,4.3743,96183624184,N/A,1.09E+11,5012174267,0,5661347506,8.6802,2.6066,3.1435,4.332
+600000.SH,浦发银行,2009-3-6,6.4181,6.3211,6.6389,6.3211,6.4984,145323345,2815053190,0.0803,1.2507,19.371,2.8994,97386546008,N/A,1.10E+11,5012174267,0,5661347506,8.7888,2.6392,3.1828,4.3862
+600000.SH,浦发银行,2009-3-9,6.4984,6.5553,6.7392,6.1372,6.1974,126016448,2408572933,-0.301,-4.632,19.1132,2.5142,92875589168,N/A,1.05E+11,5012174267,0,5661347506,8.3817,2.5169,3.0354,4.1831
+600000.SH,浦发银行,2009-3-10,6.1974,6.1205,6.388,5.98,6.3312,79622779,1457018099,0.1338,2.1587,18.299,1.5886,94880458874,N/A,1.07E+11,5012174267,0,5661347506,8.5626,2.5713,3.1009,4.2734
+600000.SH,浦发银行,2009-3-11,6.3312,6.5252,6.5854,6.1573,6.2175,100677811,1918983209,-0.1137,-1.7961,19.0606,2.0087,93176319624,N/A,1.05E+11,5012174267,0,5661347506,8.4088,2.5251,3.0452,4.1966
+600000.SH,浦发银行,2009-3-12,6.2175,6.1038,6.2007,5.9666,6.1138,60506874,1095254705,-0.1037,-1.6676,18.1013,1.2072,91622545601,N/A,1.03E+11,5012174267,0,5661347506,8.2686,2.483,2.9944,4.1266
+600000.SH,浦发银行,2009-3-13,6.1138,6.1941,6.2609,6.0402,6.0837,60424082,1114426522,-0.0301,-0.4923,18.4434,1.2055,91171449917,N/A,1.03E+11,5012174267,0,5661347506,8.2279,2.4708,2.9797,4.1063
+600000.SH,浦发银行,2009-3-16,6.0837,5.9934,6.3847,5.9867,6.3546,71308657,1331858980,0.2709,4.453,18.6774,1.4227,95231311073,N/A,1.08E+11,5012174267,0,5661347506,8.5943,2.5808,3.1124,4.2892
+600000.SH,浦发银行,2009-3-17,6.3546,6.3546,6.6288,6.291,6.5686,77589325,1502274089,0.214,3.3684,19.3619,1.548,98439102604,N/A,1.11E+11,5012174267,0,5661347506,8.8838,2.6677,3.2172,4.4336
+600000.SH,浦发银行,2009-3-18,6.5686,6.6188,6.6389,6.475,6.485,68375447,1340374882,-0.0836,-1.2729,19.6032,1.3642,97186059037,N/A,1.10E+11,5012174267,0,5661347506,8.7707,2.6338,3.1763,4.3772
+600000.SH,浦发银行,2009-3-19,6.485,6.4817,6.5954,6.4148,6.5887,64323766,1255405516,0.1037,1.5988,19.517,1.2834,98739833060,N/A,1.12E+11,5012174267,0,5661347506,8.9109,2.6759,3.227,4.4472
+600000.SH,浦发银行,2009-3-20,6.5887,6.5586,6.6054,6.368,6.4583,53870197,1043890682,-0.1304,-1.9797,19.3779,1.0748,96785085096,N/A,1.09E+11,5012174267,0,5661347506,8.7345,2.6229,3.1632,4.3591
+600000.SH,浦发银行,2009-3-23,6.4583,6.4282,6.7927,6.388,6.7593,83533046,1661183008,0.301,4.6608,19.8865,1.6666,1.01E+11,N/A,1.14E+11,5012174267,0,5661347506,9.1416,2.7451,3.3106,4.5623
+600000.SH,浦发银行,2009-3-24,6.7593,6.9834,7.0436,6.7727,6.8496,82367682,1699276923,0.0903,1.336,20.6304,1.6434,1.03E+11,N/A,1.16E+11,5012174267,0,5661347506,9.2637,2.7818,3.3548,4.6233
+600000.SH,浦发银行,2009-3-25,6.8496,6.8195,7.1506,6.7559,6.9432,81443402,1694974570,0.0936,1.3672,20.8117,1.6249,1.04E+11,N/A,1.18E+11,5012174267,0,5661347506,9.3904,2.8198,3.4007,4.6865
+600000.SH,浦发银行,2009-3-26,6.9432,7.0837,7.2911,6.9834,7.261,109286445,2335545081,0.3177,4.5761,21.3709,2.1804,1.09E+11,N/A,1.23E+11,5012174267,0,5661347506,9.8201,2.9489,3.5563,4.9009
+600000.SH,浦发银行,2009-3-27,7.261,7.3278,7.4315,7.2275,7.4148,92113180,2017562832,0.1538,2.1188,21.9031,1.8378,1.11E+11,N/A,1.26E+11,5012174267,0,5661347506,10.0282,3.0114,3.6317,5.0048
+600000.SH,浦发银行,2009-3-30,7.4148,7.3747,7.4583,7.2509,7.3579,74087856,1626681117,-0.0569,-0.7668,21.9561,1.4782,1.10E+11,N/A,1.25E+11,5012174267,0,5661347506,9.9513,2.9883,3.6038,4.9664
+600000.SH,浦发银行,2009-3-31,7.3579,7.1707,7.3847,6.9901,7.3312,71911904,1547138308,-0.0268,-0.3636,21.5144,1.4347,1.10E+11,N/A,1.24E+11,5012174267,0,5661347506,9.9151,2.9774,3.5907,4.9483
+600000.SH,浦发银行,2009-4-1,7.3312,7.3747,7.4382,7.2576,7.2944,75238559,1651288124,-0.0368,-0.5018,21.9474,1.5011,1.09E+11,N/A,1.23E+11,5012174267,0,5661347506,9.8653,2.9625,3.5727,4.9235
+600000.SH,浦发银行,2009-4-2,7.2944,7.2944,7.4048,7.1907,7.3111,102255457,2243128091,0.0167,0.2293,21.9365,2.0401,1.10E+11,N/A,1.24E+11,5012174267,0,5661347506,9.8879,2.9693,3.5809,4.9348
+600000.SH,浦发银行,2009-4-3,7.3111,7.4081,7.6255,7.2977,7.4483,122942655,2735631101,0.1371,1.8756,22.2513,2.4529,1.12E+11,N/A,1.26E+11,5012174267,0,5661347506,10.0734,3.0249,3.648,5.0273
+600000.SH,浦发银行,2009-4-7,7.4483,7.3981,7.5252,7.2509,7.3212,72770315,1602057003,-0.1271,-1.7063,22.0153,1.4519,1.10E+11,N/A,1.24E+11,5012174267,0,5661347506,9.9015,2.9733,3.5858,4.9416
+600000.SH,浦发银行,2009-4-8,7.3212,7.281,7.3947,6.9901,7.0034,74457812,1593231274,-0.3177,-4.3399,21.3978,1.4855,1.05E+11,N/A,1.19E+11,5012174267,0,5661347506,9.4718,2.8443,3.4302,4.7271
+600000.SH,浦发银行,2009-4-9,7.0034,7.0068,7.3847,7.0068,7.368,63501215,1362918650,0.3646,5.2053,21.4629,1.2669,1.10E+11,N/A,1.25E+11,5012174267,0,5661347506,9.9648,2.9924,3.6087,4.9732
+600000.SH,浦发银行,2009-4-10,7.368,7.5285,7.5753,7.3245,7.4315,93438824,2073466008,0.0635,0.8625,22.1906,1.8642,1.11E+11,N/A,1.26E+11,5012174267,0,5661347506,10.0508,3.0182,3.6398,5.0161
+600000.SH,浦发银行,2009-4-13,7.4315,7.4917,7.659,7.4282,7.5352,94871449,2137304953,0.1037,1.3951,22.5284,1.8928,1.13E+11,N/A,1.28E+11,5012174267,0,5661347506,10.191,3.0603,3.6906,5.086
+600000.SH,浦发银行,2009-4-14,7.5352,7.5085,7.6924,7.465,7.6054,53753153,1222105015,0.0702,0.9321,22.7355,1.0725,1.14E+11,N/A,1.29E+11,5012174267,0,5661347506,10.286,3.0888,3.725,5.1334
+600000.SH,浦发银行,2009-4-15,7.6054,7.5921,7.6523,7.3914,7.5285,62655168,1411442429,-0.0769,-1.0114,22.5272,1.2501,1.13E+11,N/A,1.27E+11,5012174267,0,5661347506,10.1819,3.0575,3.6874,5.0815
+600000.SH,浦发银行,2009-4-16,7.5285,7.5252,7.6088,7.3212,7.5118,71931357,1614925541,-0.0167,-0.2221,22.4509,1.4351,1.13E+11,N/A,1.27E+11,5012174267,0,5661347506,10.1593,3.0508,3.6792,5.0702
+600000.SH,浦发银行,2009-4-17,7.5118,7.4583,7.5285,7.3245,7.368,55509845,1229313320,-0.1438,-1.9145,22.1459,1.1075,1.10E+11,N/A,1.25E+11,5012174267,0,5661347506,9.9648,2.9924,3.6087,4.9732
+600000.SH,浦发银行,2009-4-20,7.368,7.3914,7.5687,7.378,7.5386,47496855,1062508967,0.1706,2.315,22.3701,0.9476,1.13E+11,N/A,1.28E+11,5012174267,0,5661347506,10.1955,3.0616,3.6923,5.0883
+600000.SH,浦发银行,2009-4-21,7.5386,7.3579,7.4884,7.2242,7.3881,67827606,1492485969,-0.1505,-1.9965,22.0041,1.3533,1.11E+11,N/A,1.25E+11,5012174267,0,5661347506,9.992,3.0005,3.6186,4.9867
+600000.SH,浦发银行,2009-4-22,7.3881,7.4315,7.6054,7.2309,7.2509,83761233,1863306291,-0.1371,-1.856,22.2454,1.6712,1.09E+11,N/A,1.23E+11,5012174267,0,5661347506,9.8065,2.9448,3.5514,4.8942
+600000.SH,浦发银行,2009-4-23,7.2509,7.1907,7.2743,7.1071,7.2476,43944746,947822242,-0.0033,-0.0461,21.5685,0.8768,1.09E+11,N/A,1.23E+11,5012174267,0,5661347506,9.802,2.9435,3.5498,4.8919
+600000.SH,浦发银行,2009-4-24,7.2476,7.3111,7.368,7.1406,7.1472,38151038,827464672,-0.1003,-1.3844,21.6892,0.7612,1.07E+11,N/A,1.21E+11,5012174267,0,5661347506,9.6663,2.9027,3.5006,4.8242
+600000.SH,浦发银行,2009-4-27,7.1472,7.1472,7.2108,6.8563,6.9633,40010440,838390985,-0.1839,-2.5737,20.9543,0.7983,1.04E+11,N/A,1.18E+11,5012174267,0,5661347506,9.4175,2.828,3.4105,4.7
+600000.SH,浦发银行,2009-4-28,6.9633,6.9198,7.1038,6.8864,7.0402,37879729,792172922,0.0769,1.1047,20.9128,0.7558,1.06E+11,N/A,1.19E+11,5012174267,0,5661347506,9.5215,2.8592,3.4482,4.7519
+600000.SH,浦发银行,2009-4-29,7.0402,7.0603,7.7459,7.0302,7.7125,138382300,3118392206,0.6722,9.5487,22.5346,2.7609,1.16E+11,N/A,1.31E+11,5012174267,0,5661347506,10.4307,3.1323,3.7774,5.2057
+600000.SH,浦发银行,2009-4-30,7.7125,7.6824,7.7994,7.6255,7.7493,114116185,2633010902,0.0368,0.477,23.0731,2.2768,1.16E+11,N/A,1.31E+11,5012174267,0,5661347506,10.4805,3.1472,3.7955,5.2305
+600000.SH,浦发银行,2009-5-4,7.7493,7.7827,8.077,7.7426,7.9667,93155951,2207129971,0.2174,2.8054,23.6928,1.8586,1.19E+11,N/A,1.35E+11,5012174267,0,5661347506,10.7745,3.2355,3.9019,5.3772
+600000.SH,浦发银行,2009-5-5,7.9667,7.9667,7.9667,7.9667,7.9667,N/A,N/A,0,0,N/A,N/A,1.19E+11,N/A,1.35E+11,5012174267,0,5661347506,10.7745,3.2355,3.9019,5.3772
+600000.SH,浦发银行,2009-5-6,7.9667,8.0101,8.3212,7.9265,8.1907,90300882,2201168221,0.2241,2.8128,24.3759,1.8016,1.23E+11,N/A,1.39E+11,5012174267,0,5661347506,11.0776,3.3265,4.0117,5.5285
+600000.SH,浦发银行,2009-5-7,8.1907,8.2141,8.4282,8.1105,8.2275,74494159,1841391373,0.0368,0.4492,24.7186,1.4863,1.23E+11,N/A,1.39E+11,5012174267,0,5661347506,11.1273,3.3414,4.0297,5.5533
+600000.SH,浦发银行,2009-5-8,8.2275,8.1874,8.4048,8.1071,8.3011,61752762,1533006116,0.0736,0.8943,24.8249,1.2321,1.24E+11,N/A,1.41E+11,5012174267,0,5661347506,11.2268,3.3713,4.0658,5.603
+600000.SH,浦发银行,2009-5-11,8.3011,8.3981,8.9132,8.2978,8.3279,85503883,2202787105,0.0268,0.3223,25.7624,1.7059,1.25E+11,N/A,1.41E+11,5012174267,0,5661347506,11.263,3.3822,4.0789,5.6211
+600000.SH,浦发银行,2009-5-12,8.3279,8.2376,8.5921,8.2208,8.4917,56791842,1431153785,0.1639,1.9679,25.2,1.0032,1.44E+11,N/A,1.44E+11,5661347506,0,5661347506,11.4847,3.4487,4.1591,5.7317
+600000.SH,浦发银行,2009-5-13,8.4917,8.5118,8.5653,8.3613,8.465,42647955,1081033474,-0.0268,-0.3151,25.3478,0.7533,1.43E+11,N/A,1.43E+11,5661347506,0,5661347506,11.4485,3.4379,4.146,5.7136
+600000.SH,浦发银行,2009-5-14,8.465,8.3546,8.3881,8.174,8.3011,46697844,1156433902,-0.1639,-1.936,24.7642,0.8249,1.41E+11,N/A,1.41E+11,5661347506,0,5661347506,11.2268,3.3713,4.0658,5.603
+600000.SH,浦发银行,2009-5-15,8.3011,8.3613,8.4784,8.3345,8.4081,33674797,846120229,0.107,1.2893,25.1262,0.5948,1.42E+11,N/A,1.42E+11,5661347506,0,5661347506,11.3716,3.4148,4.1182,5.6752
+600000.SH,浦发银行,2009-5-18,8.4081,8.358,8.4282,8.1774,8.4215,30884658,765369662,0.0134,0.1591,24.7815,0.5455,1.43E+11,N/A,1.43E+11,5661347506,0,5661347506,11.3897,3.4202,4.1247,5.6843
+600000.SH,浦发银行,2009-5-19,8.4215,8.562,8.756,8.562,8.6924,55205744,1432820199,0.2709,3.2168,25.9542,0.9751,1.47E+11,N/A,1.47E+11,5661347506,0,5661347506,11.7561,3.5302,4.2574,5.8671
+600000.SH,浦发银行,2009-5-20,8.6924,8.6891,8.7125,8.5285,8.5519,29070594,749198776,-0.1405,-1.616,25.7717,0.5135,1.45E+11,N/A,1.45E+11,5661347506,0,5661347506,11.5661,3.4732,4.1886,5.7723
+600000.SH,浦发银行,2009-5-21,8.5519,8.4616,8.6556,8.261,8.2944,59271714,1491942399,-0.2575,-3.0113,25.1712,1.047,1.40E+11,N/A,1.40E+11,5661347506,0,5661347506,11.2178,3.3686,4.0625,5.5985
+600000.SH,浦发银行,2009-5-22,8.2944,8.2777,8.4249,8.2108,8.2944,40319561,998512232,0,0,24.765,0.7122,1.40E+11,N/A,1.40E+11,5661347506,0,5661347506,11.2178,3.3686,4.0625,5.5985
+600000.SH,浦发银行,2009-5-25,8.2944,8.077,8.4081,8.077,8.3212,44655233,1102326621,0.0268,0.3226,24.6853,0.7888,1.41E+11,N/A,1.41E+11,5661347506,0,5661347506,11.254,3.3795,4.0756,5.6165
+600000.SH,浦发银行,2009-5-26,8.3212,8.3446,8.3847,8.2208,8.2309,30294978,751916870,-0.0903,-1.0852,24.8199,0.5351,1.39E+11,N/A,1.39E+11,5661347506,0,5661347506,11.1318,3.3428,4.0314,5.5556
+600000.SH,浦发银行,2009-5-27,8.2309,8.2777,8.6924,8.2777,8.5787,59769938,1519242354,0.3478,4.2259,25.4182,1.0558,1.45E+11,N/A,1.45E+11,5661347506,0,5661347506,11.6023,3.4841,4.2017,5.7904
+600000.SH,浦发银行,2009-6-1,8.5787,8.7125,8.8697,8.6456,8.8463,58709625,1541265882,0.2676,3.1189,26.2524,1.037,1.50E+11,N/A,1.50E+11,5661347506,0,5661347506,11.9641,3.5927,4.3328,5.971
+600000.SH,浦发银行,2009-6-2,8.8463,8.9132,8.9366,8.7125,8.7359,42584217,1125332998,-0.1104,-1.2476,26.4261,0.7522,1.48E+11,N/A,1.48E+11,5661347506,0,5661347506,11.8149,3.5479,4.2787,5.8965
+600000.SH,浦发银行,2009-6-3,8.7359,8.7994,9.6088,8.7994,9.6088,92229584,2572877811,0.8729,9.9923,27.8964,1.6291,1.63E+11,N/A,1.63E+11,5661347506,0,5661347506,12.9954,3.9024,4.7062,6.4857
+600000.SH,浦发银行,2009-6-4,9.6088,9.6489,10.0704,9.5887,10.0536,97344691,2851104504,0.4448,4.6293,29.2888,1.7195,1.70E+11,N/A,1.70E+11,5661347506,0,5661347506,13.597,4.0831,4.9241,6.7859
+600000.SH,浦发银行,2009-6-5,10.0536,10.1138,10.2108,9.9031,10.1272,68254813,2052984341,0.0736,0.7319,30.0782,1.2056,1.71E+11,N/A,1.71E+11,5661347506,0,5661347506,13.6966,4.113,4.9602,6.8356
+600000.SH,浦发银行,2009-6-8,10.1272,10.1306,10.4215,9.8998,10.2309,92542254,2828347891,0.1037,1.0238,30.5628,1.6346,1.73E+11,N/A,1.73E+11,5661347506,0,5661347506,13.8368,4.1551,5.0109,6.9055
+600000.SH,浦发银行,2009-6-9,10.2309,10.2875,10.3488,9.8535,10.0564,77798809,1656098299,-0.1745,-1.7058,21.2869,0.9816,1.69E+11,N/A,1.69E+11,7925886508,0,7925886508,13.5011,4.0543,4.8894,6.738
+600000.SH,浦发银行,2009-6-10,10.0564,10.0375,10.1413,9.8111,9.9054,106006375,2238772441,-0.1509,-1.5009,21.1192,1.3375,1.66E+11,N/A,1.66E+11,7925886508,0,7925886508,13.2985,3.9934,4.816,6.6369
+600000.SH,浦发银行,2009-6-11,9.9054,9.9149,10.0517,9.8394,9.9243,69016669,1452124386,0.0189,0.1905,21.0402,0.8708,1.67E+11,N/A,1.67E+11,7925886508,0,7925886508,13.3238,4.001,4.8252,6.6495
+600000.SH,浦发银行,2009-6-12,9.9243,9.9149,9.9526,9.5281,9.6366,74211800,1528565061,-0.2877,-2.8992,20.5973,0.9363,1.62E+11,N/A,1.62E+11,7925886508,0,7925886508,12.9375,3.885,4.6853,6.4568
+600000.SH,浦发银行,2009-6-15,9.6366,9.679,10.1177,9.6224,10.1035,91019227,1904819789,0.467,4.8458,20.9277,1.1484,1.70E+11,N/A,1.70E+11,7925886508,0,7925886508,13.5645,4.0733,4.9123,6.7696
+600000.SH,浦发银行,2009-6-16,10.1035,9.9668,10.0941,9.7875,9.929,75468633,1591263955,-0.1745,-1.7274,21.0851,0.9522,1.67E+11,N/A,1.67E+11,7925886508,0,7925886508,13.3302,4.0029,4.8275,6.6527
+600000.SH,浦发银行,2009-6-17,9.929,9.929,10.0186,9.5988,9.9809,74355765,1545956204,0.0519,0.5226,20.7913,0.9381,1.68E+11,N/A,1.68E+11,7925886508,0,7925886508,13.3998,4.0238,4.8527,6.6875
+600000.SH,浦发银行,2009-6-18,9.9809,9.9856,10.2828,9.9054,10.0894,98075621,2113488701,0.1085,1.087,21.5496,1.2374,1.70E+11,N/A,1.70E+11,7925886508,0,7925886508,13.5455,4.0676,4.9054,6.7602
+600000.SH,浦发银行,2009-6-19,10.0894,10.1271,10.4007,10.1035,10.2828,83611079,1823444053,0.1934,1.9168,21.8086,1.0549,1.73E+11,N/A,1.73E+11,7925886508,0,7925886508,13.8051,4.1456,4.9995,6.8897
+600000.SH,浦发银行,2009-6-22,10.2828,10.4526,10.6271,10.3771,10.4432,87806428,1953940414,0.1604,1.5596,22.2528,1.1078,1.75E+11,N/A,1.75E+11,7925886508,0,7925886508,14.0204,4.2102,5.0774,6.9972
+600000.SH,浦发银行,2009-6-23,10.4432,10.2403,10.8488,10.1696,10.5894,123929380,2766675586,0.1462,1.4002,22.3246,1.5636,1.78E+11,N/A,1.78E+11,7925886508,0,7925886508,14.2167,4.2692,5.1485,7.0952
+600000.SH,浦发银行,2009-6-24,10.5894,10.4715,10.6365,10.3347,10.5422,73607973,1634329790,-0.0472,-0.4454,22.2032,0.9287,1.77E+11,N/A,1.77E+11,7925886508,0,7925886508,14.1534,4.2501,5.1256,7.0636
+600000.SH,浦发银行,2009-6-25,10.5422,10.5233,10.6507,10.396,10.4432,49788126,1111448280,-0.0991,-0.9396,22.3236,0.6282,1.75E+11,N/A,1.75E+11,7925886508,0,7925886508,14.0204,4.2102,5.0774,6.9972
+600000.SH,浦发银行,2009-6-26,10.4432,10.4715,10.896,10.462,10.8394,94521011,2151409823,0.3962,3.794,22.7612,1.1926,1.82E+11,N/A,1.82E+11,7925886508,0,7925886508,14.5524,4.3699,5.2701,7.2627
+600000.SH,浦发银行,2009-6-29,10.8394,10.8488,10.9997,10.7781,10.9479,61732894,1428706821,0.1085,1.0009,23.1434,0.7789,1.84E+11,N/A,1.84E+11,7925886508,0,7925886508,14.698,4.4137,5.3228,7.3354
+600000.SH,浦发银行,2009-6-30,10.9479,10.9903,11.0139,10.8016,10.8582,52875351,1219939538,-0.0896,-0.8186,23.072,0.6671,1.82E+11,N/A,1.82E+11,7925886508,0,7925886508,14.5777,4.3776,5.2793,7.2753
+600000.SH,浦发银行,2009-7-1,10.8582,10.8771,11.4101,10.8111,11.3865,67869626,1610193687,0.5283,4.8653,23.7248,0.8563,1.91E+11,N/A,1.91E+11,7925886508,0,7925886508,15.2869,4.5905,5.5361,7.6293
+600000.SH,浦发银行,2009-7-2,11.3865,11.4195,11.7875,11.3912,11.5469,79740701,1955535328,0.1604,1.4085,24.5237,1.0061,1.94E+11,N/A,1.94E+11,7925886508,0,7925886508,15.5023,4.6552,5.6141,7.7367
+600000.SH,浦发银行,2009-7-3,11.5469,11.462,11.7733,11.4148,11.7592,61158144,1503249440,0.2123,1.8382,24.5797,0.7716,1.98E+11,N/A,1.98E+11,7925886508,0,7925886508,15.7872,4.7408,5.7173,7.879
+600000.SH,浦发银行,2009-7-6,11.7592,11.7686,12.1129,11.7686,11.9809,60577550,1534281176,0.2217,1.8853,25.3276,0.7643,2.01E+11,N/A,2.01E+11,7925886508,0,7925886508,16.0849,4.8301,5.8251,8.0275
+600000.SH,浦发银行,2009-7-7,11.9809,11.9856,11.9856,11.5563,11.5799,86429237,2148024178,-0.4009,-3.3465,24.853,1.0905,1.95E+11,N/A,1.95E+11,7925886508,0,7925886508,15.5466,4.6685,5.6301,7.7589
+600000.SH,浦发银行,2009-7-8,11.5799,11.4148,11.6035,11.0846,11.4667,90744812,2181209862,-0.1132,-0.9776,24.0367,1.1449,1.93E+11,N/A,1.93E+11,7925886508,0,7925886508,15.3946,4.6229,5.5751,7.683
+600000.SH,浦发银行,2009-7-9,11.4667,11.4761,11.6365,11.2262,11.5328,70982664,1719489459,0.066,0.5759,24.2241,0.8956,1.94E+11,N/A,1.94E+11,7925886508,0,7925886508,15.4833,4.6495,5.6072,7.7273
+600000.SH,浦发银行,2009-7-10,11.5328,11.5422,11.5988,11.3205,11.4243,46576845,1131285222,-0.1085,-0.9407,24.2886,0.5877,1.92E+11,N/A,1.92E+11,7925886508,0,7925886508,15.3376,4.6057,5.5545,7.6546
+600000.SH,浦发银行,2009-7-13,11.4243,11.2262,11.4054,11.0328,11.0563,72304791,1712218205,-0.3679,-3.2205,23.6806,0.9123,1.86E+11,N/A,1.86E+11,7925886508,0,7925886508,14.8437,4.4574,5.3756,7.4081
+600000.SH,浦发银行,2009-7-14,11.0563,11.1177,11.4761,11.1177,11.4148,61761776,1490350366,0.3585,3.2423,24.1306,0.7792,1.92E+11,N/A,1.92E+11,7925886508,0,7925886508,15.3249,4.6019,5.5499,7.6482
+600000.SH,浦发银行,2009-7-15,11.4148,11.4903,11.6743,11.3205,11.4431,56740226,1379454612,0.0283,0.2479,24.3118,0.7159,1.92E+11,N/A,1.92E+11,7925886508,0,7925886508,15.3629,4.6134,5.5636,7.6672
+600000.SH,浦发银行,2009-7-16,11.4431,11.5846,11.9809,11.4101,11.8252,106605125,2657860669,0.3821,3.3388,24.9318,1.345,1.99E+11,N/A,1.99E+11,7925886508,0,7925886508,15.8759,4.7674,5.7494,7.9232
+600000.SH,浦发银行,2009-7-17,11.8252,11.8393,11.9431,11.679,11.8205,64698490,1613150292,-0.0047,-0.0399,24.9334,0.8163,1.99E+11,N/A,1.99E+11,7925886508,0,7925886508,15.8695,4.7655,5.7471,7.92
+600000.SH,浦发银行,2009-7-20,11.8205,11.8535,11.9761,11.6931,11.929,68261672,1713530020,0.1085,0.9178,25.1024,0.8612,2.00E+11,N/A,2.00E+11,7925886508,0,7925886508,16.0152,4.8092,5.7998,7.9927
+600000.SH,浦发银行,2009-7-21,11.929,11.9337,12.0705,11.6978,11.7309,76361209,1920622519,-0.1981,-1.6607,25.1518,0.9634,1.97E+11,N/A,1.97E+11,7925886508,0,7925886508,15.7492,4.7294,5.7035,7.86
+600000.SH,浦发银行,2009-7-22,11.7309,11.7073,11.9714,11.6554,11.8724,66998495,1675794501,0.1415,1.2063,25.0124,0.8453,1.99E+11,N/A,1.99E+11,7925886508,0,7925886508,15.9392,4.7864,5.7723,7.9548
+600000.SH,浦发银行,2009-7-23,11.8724,11.9101,12.2025,11.7922,12.0516,74176102,1891216876,0.1792,1.5097,25.4963,0.9359,2.03E+11,N/A,2.03E+11,7925886508,0,7925886508,16.1798,4.8587,5.8595,8.0749
+600000.SH,浦发银行,2009-7-24,12.0516,12.1224,12.1931,11.745,11.9148,66496307,1684536736,-0.1368,-1.135,25.3328,0.839,2.00E+11,N/A,2.00E+11,7925886508,0,7925886508,15.9962,4.8035,5.793,7.9833
+600000.SH,浦发银行,2009-7-27,11.9148,12.0092,12.1884,11.9101,12.1176,61814131,1584116289,0.2028,1.7023,25.6271,0.7799,2.04E+11,N/A,2.04E+11,7925886508,0,7925886508,16.2685,4.8853,5.8916,8.1192
+600000.SH,浦发银行,2009-7-28,12.1176,12.1318,12.311,11.9337,12.0705,61288879,1570967801,-0.0472,-0.3893,25.6322,0.7733,2.03E+11,N/A,2.03E+11,7925886508,0,7925886508,16.2052,4.8663,5.8686,8.0875
+600000.SH,浦发银行,2009-7-29,12.0705,12.0469,12.5374,11.0988,11.7969,121528473,3116184593,-0.2736,-2.2665,25.6416,1.5333,1.98E+11,N/A,1.98E+11,7925886508,0,7925886508,15.8379,4.756,5.7356,7.9042
+600000.SH,浦发银行,2009-7-30,11.7969,11.9337,12.712,11.929,12.6837,160811191,4214284811,0.8868,7.517,26.2064,2.0289,2.13E+11,N/A,2.13E+11,7925886508,0,7925886508,17.0284,5.1135,6.1668,8.4984
+600000.SH,浦发银行,2009-7-31,12.6837,12.7686,12.8252,12.4573,12.8157,102523516,2754536615,0.1321,1.0413,26.8674,1.2935,2.15E+11,N/A,2.15E+11,7925886508,0,7925886508,17.2057,5.1667,6.231,8.5869
+600000.SH,浦发银行,2009-8-3,12.8157,12.9006,12.9054,12.5469,12.7827,73027668,1967952808,-0.033,-0.2576,26.948,0.9214,2.15E+11,N/A,2.15E+11,7925886508,0,7925886508,17.1614,5.1534,6.2149,8.5648
+600000.SH,浦发银行,2009-8-4,12.7827,12.811,12.811,12.2403,12.4101,92648371,2442891312,-0.3726,-2.9151,26.3673,1.1689,2.09E+11,N/A,2.09E+11,7925886508,0,7925886508,16.6611,5.0032,6.0338,8.3151
+600000.SH,浦发银行,2009-8-5,12.4101,12.311,12.4054,11.9809,12.0893,86901078,2235285640,-0.3207,-2.5846,25.7222,1.0964,2.03E+11,N/A,2.03E+11,7925886508,0,7925886508,16.2305,4.8739,5.8778,8.1002
+600000.SH,浦发银行,2009-8-6,12.0893,11.9761,12.2167,11.5611,11.8771,86728457,2170259589,-0.2123,-1.7558,25.0236,1.0942,2.00E+11,N/A,2.00E+11,7925886508,0,7925886508,15.9455,4.7883,5.7746,7.958
+600000.SH,浦发银行,2009-8-7,11.8771,11.7922,12.0752,11.6412,11.7309,68659396,1726886343,-0.1462,-1.2311,25.1515,0.8663,1.97E+11,N/A,1.97E+11,7925886508,0,7925886508,15.7492,4.7294,5.7035,7.86
+600000.SH,浦发银行,2009-8-10,11.7309,11.8629,11.9809,11.3205,11.5233,69101065,1700247199,-0.2075,-1.7692,24.6052,0.8718,1.94E+11,N/A,1.94E+11,7925886508,0,7925886508,15.4706,4.6457,5.6026,7.7209
+600000.SH,浦发银行,2009-8-11,11.5233,11.5941,11.6271,11.3205,11.4809,54769622,1329665218,-0.0425,-0.3684,24.2774,0.691,1.93E+11,N/A,1.93E+11,7925886508,0,7925886508,15.4136,4.6286,5.582,7.6925
+600000.SH,浦发银行,2009-8-12,11.4809,11.4431,11.5092,10.896,10.9054,84715615,2002614782,-0.5755,-5.0123,23.6393,1.0688,1.83E+11,N/A,1.83E+11,7925886508,0,7925886508,14.641,4.3966,5.3022,7.3069
+600000.SH,浦发银行,2009-8-13,10.9054,10.9196,11.3205,10.7073,11.2639,87793178,2051132327,0.3585,3.2872,23.3632,1.1077,1.89E+11,N/A,1.89E+11,7925886508,0,7925886508,15.1223,4.5411,5.4765,7.5471
+600000.SH,浦发银行,2009-8-14,11.2639,11.2639,11.4007,10.9007,11.1035,87952638,2080495104,-0.1604,-1.4238,23.6547,1.1097,1.87E+11,N/A,1.87E+11,7925886508,0,7925886508,14.907,4.4764,5.3985,7.4397
+600000.SH,浦发银行,2009-8-17,11.1035,10.8441,11.1648,10.5186,10.5375,91581910,2095610323,-0.566,-5.0977,22.8824,1.1555,1.77E+11,N/A,1.77E+11,7925886508,0,7925886508,14.1471,4.2482,5.1233,7.0604
+600000.SH,浦发银行,2009-8-18,10.5375,10.3818,10.6507,10.212,10.5516,62394727,1385374930,0.0142,0.1343,22.2034,0.7872,1.77E+11,N/A,1.77E+11,7925886508,0,7925886508,14.1661,4.2539,5.1302,7.0699
+600000.SH,浦发银行,2009-8-19,10.5516,10.5658,10.6979,9.9054,10.0658,75822501,1660924271,-0.4858,-4.6044,21.9054,0.9566,1.69E+11,N/A,1.69E+11,7925886508,0,7925886508,13.5138,4.0581,4.894,6.7444
+600000.SH,浦发银行,2009-8-20,10.0658,10.0611,10.5658,9.9526,10.495,74585247,1625190140,0.4292,4.2643,21.7897,0.941,1.76E+11,N/A,1.76E+11,7925886508,0,7925886508,14.0901,4.2311,5.1027,7.032
+600000.SH,浦发银行,2009-8-21,10.495,10.5186,10.9667,10.4101,10.712,99527595,2258578733,0.217,2.0674,22.693,1.2557,1.80E+11,N/A,1.80E+11,7925886508,0,7925886508,14.3814,4.3186,5.2082,7.1773
+600000.SH,浦发银行,2009-8-24,10.712,10.8488,10.8913,10.3771,10.5375,104987531,2337288722,-0.1745,-1.6292,22.2625,1.3246,1.77E+11,N/A,1.77E+11,7925886508,0,7925886508,14.1471,4.2482,5.1233,7.0604
+600000.SH,浦发银行,2009-8-25,10.5375,10.4715,10.4715,9.4856,9.8017,165584575,3458589166,-0.7358,-6.983,20.8871,2.0892,1.65E+11,N/A,1.65E+11,7925886508,0,7925886508,13.1592,3.9516,4.7655,6.5674
+600000.SH,浦发银行,2009-8-26,9.8017,9.6696,9.9809,9.4809,9.7592,99695779,2061552474,-0.0425,-0.4331,20.6784,1.2579,1.64E+11,N/A,1.64E+11,7925886508,0,7925886508,13.1022,3.9345,4.7449,6.5389
+600000.SH,浦发银行,2009-8-27,9.7592,9.7639,9.8818,9.4149,9.5092,109741489,2236463560,-0.25,-2.5616,20.3794,1.3846,1.60E+11,N/A,1.60E+11,7925886508,0,7925886508,12.7666,3.8337,4.6234,6.3714
+600000.SH,浦发银行,2009-8-28,9.5092,9.4715,9.6177,8.8441,8.9621,172880965,3317998802,-0.5472,-5.754,19.1924,2.1812,1.51E+11,N/A,1.51E+11,7925886508,0,7925886508,12.032,3.6131,4.3573,6.0048
+600000.SH,浦发银行,2009-8-31,8.9621,8.9526,8.9526,8.3772,8.4149,120963203,2211881583,-0.5472,-6.1053,18.2856,1.5262,1.41E+11,N/A,1.41E+11,7925886508,0,7925886508,11.2974,3.3925,4.0913,5.6382
+600000.SH,浦发银行,2009-9-1,8.4149,8.3772,8.9432,8.33,8.7451,119499919,2203911040,0.3302,3.9238,18.4428,1.5077,1.47E+11,N/A,1.47E+11,7925886508,0,7925886508,11.7407,3.5256,4.2518,5.8594
+600000.SH,浦发银行,2009-9-2,8.7451,8.613,9.1177,8.547,9.0894,140914809,2676323055,0.3443,3.9374,18.9925,1.7779,1.53E+11,N/A,1.53E+11,7925886508,0,7925886508,12.203,3.6644,4.4193,6.0902
+600000.SH,浦发银行,2009-9-3,9.0894,9.1083,9.5847,8.9715,9.5422,154497092,3044588771,0.4528,4.9818,19.7064,1.9493,1.60E+11,N/A,1.60E+11,7925886508,0,7925886508,12.8109,3.847,4.6394,6.3936
+600000.SH,浦发银行,2009-9-4,9.5422,9.5281,9.7215,9.4337,9.5139,111260023,2255117161,-0.0283,-0.2966,20.2689,1.4038,1.60E+11,N/A,1.60E+11,7925886508,0,7925886508,12.7729,3.8356,4.6257,6.3746
+600000.SH,浦发银行,2009-9-7,9.5139,9.5847,9.7215,9.2922,9.4054,93595476,1894121904,-0.1085,-1.1403,20.2373,1.1809,1.58E+11,N/A,1.58E+11,7925886508,0,7925886508,12.6272,3.7919,4.5729,6.3019
+600000.SH,浦发银行,2009-9-8,9.4054,9.3347,9.5517,9.1507,9.5375,101138469,2008612129,0.1321,1.4042,19.86,1.2761,1.60E+11,N/A,1.60E+11,7925886508,0,7925886508,12.8046,3.8451,4.6371,6.3904
+600000.SH,浦发银行,2009-9-9,9.5375,9.6413,9.6413,9.3347,9.4668,104995077,2105501139,-0.0708,-0.7418,20.0533,1.3247,1.59E+11,N/A,1.59E+11,7925886508,0,7925886508,12.7096,3.8166,4.6027,6.343
+600000.SH,浦发银行,2009-9-10,9.4668,9.4762,9.4762,9.2451,9.3111,73020666,1449577322,-0.1557,-1.6442,19.8516,0.9213,1.56E+11,N/A,1.56E+11,7925886508,0,7925886508,12.5006,3.7538,4.527,6.2387
+600000.SH,浦发银行,2009-9-11,9.3111,9.2922,10.179,9.2498,10.1554,205714854,4253793375,0.8443,9.0679,20.6781,2.5955,1.71E+11,N/A,1.71E+11,7925886508,0,7925886508,13.6341,4.0942,4.9375,6.8044
+600000.SH,浦发银行,2009-9-14,10.1554,10.1177,10.2545,9.9573,10.1979,139787313,2998628545,0.0425,0.418,21.4514,1.7637,1.71E+11,N/A,1.71E+11,7925886508,0,7925886508,13.6911,4.1113,4.9582,6.8329
+600000.SH,浦发银行,2009-9-15,10.1979,10.212,10.4715,9.9668,10.2781,128355482,2771670470,0.0802,0.7863,21.5937,1.6194,1.73E+11,N/A,1.73E+11,7925886508,0,7925886508,13.7988,4.1437,4.9972,6.8866
+600000.SH,浦发银行,2009-9-16,10.2781,10.1554,10.2262,9.8724,9.9668,116819818,2485919481,-0.3113,-3.0289,21.2799,1.4739,1.67E+11,N/A,1.67E+11,7925886508,0,7925886508,13.3808,4.0181,4.8458,6.678
+600000.SH,浦发银行,2009-9-17,9.9668,10.0941,10.2781,10.08,10.1413,102535289,2208004995,0.1745,1.7511,21.5341,1.2937,1.70E+11,N/A,1.70E+11,7925886508,0,7925886508,13.6151,4.0885,4.9307,6.7949
+600000.SH,浦发银行,2009-9-18,10.1413,10.1696,10.1884,9.58,9.6507,134064181,2805885203,-0.4906,-4.8372,20.9294,1.6915,1.62E+11,N/A,1.62E+11,7925886508,0,7925886508,12.9565,3.8907,4.6922,6.4662
+600000.SH,浦发银行,2009-9-21,9.6507,9.4337,9.4337,8.9715,9.363,140756444,2747835679,-0.2877,-2.9814,19.5219,1.7759,1.57E+11,N/A,1.57E+11,7925886508,0,7925886508,12.5702,3.7747,4.5523,6.2735
+600000.SH,浦发银行,2009-9-22,9.363,9.2451,9.363,8.9432,8.9904,118315677,2294693707,-0.3726,-3.9798,19.3947,1.4928,1.51E+11,N/A,1.51E+11,7925886508,0,7925886508,12.07,3.6245,4.3711,6.0238
+600000.SH,浦发银行,2009-9-23,8.9904,9.0187,9.2356,8.9479,9.0517,102362940,1971656875,0.0613,0.6821,19.2614,1.2915,1.52E+11,N/A,1.52E+11,7925886508,0,7925886508,12.1523,3.6492,4.4009,6.0649
+600000.SH,浦发银行,2009-9-24,9.0517,8.9998,9.6366,8.9479,9.462,170619705,3362454361,0.4104,4.5336,19.7073,2.1527,1.59E+11,N/A,1.59E+11,7925886508,0,7925886508,12.7032,3.8147,4.6004,6.3398
+600000.SH,浦发银行,2009-9-25,9.462,9.33,9.4337,9.0517,9.2168,80558935,1577878826,-0.2453,-2.5922,19.5866,1.0164,1.55E+11,N/A,1.55E+11,7925886508,0,7925886508,12.3739,3.7158,4.4812,6.1755
+600000.SH,浦发银行,2009-9-28,9.2168,9.2356,9.3253,8.9621,9.0092,58480607,1129607710,-0.2075,-2.2518,19.3159,0.7378,1.51E+11,N/A,1.69E+11,7925886508,0,8830045640,13.4751,4.0465,4.88,6.725
+600000.SH,浦发银行,2009-9-29,9.0092,9.0375,9.3158,8.9432,9.2781,89826229,1747692142,0.2689,2.9843,19.4564,1.1333,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.8772,4.1672,5.0256,6.9257
+600000.SH,浦发银行,2009-9-30,9.2781,9.3441,9.4102,9.1979,9.2687,97700149,1930322305,-0.0094,-0.1017,19.7576,1.2327,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.8631,4.163,5.0205,6.9187
+600000.SH,浦发银行,2009-10-9,9.2687,9.5092,9.9479,9.4337,9.9007,113179038,2328281989,0.6321,6.8193,20.5717,1.428,1.66E+11,N/A,1.85E+11,7925886508,0,8830045640,14.8085,4.4469,5.3628,7.3905
+600000.SH,浦发银行,2009-10-12,9.9007,9.9903,10.1932,9.7639,9.7828,95848640,2033611232,-0.1179,-1.191,21.2169,1.2093,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,14.6321,4.3939,5.299,7.3025
+600000.SH,浦发银行,2009-10-13,9.7828,9.7026,10.0186,9.679,9.9668,55918333,1174386022,0.184,1.8804,21.0018,0.7055,1.67E+11,N/A,1.87E+11,7925886508,0,8830045640,14.9073,4.4765,5.3986,7.4398
+600000.SH,浦发银行,2009-10-14,9.9668,9.9762,10.2026,9.9243,10.0422,86865035,1854290251,0.0755,0.7572,21.3468,1.096,1.69E+11,N/A,1.88E+11,7925886508,0,8830045640,15.0201,4.5104,5.4395,7.4961
+600000.SH,浦发银行,2009-10-15,10.0422,10.1884,10.3205,10.0375,10.0847,62102025,1339200282,0.0425,0.4227,21.5645,0.7835,1.69E+11,N/A,1.89E+11,7925886508,0,8830045640,15.0836,4.5295,5.4625,7.5278
+600000.SH,浦发银行,2009-10-16,10.0847,10.1413,10.2215,9.9054,10.179,69467823,1477219353,0.0943,0.9355,21.2648,0.8765,1.71E+11,N/A,1.91E+11,7925886508,0,8830045640,15.2247,4.5719,5.5136,7.5982
+600000.SH,浦发银行,2009-10-19,10.179,10.1366,10.6035,10.0847,10.5281,112223924,2472281600,0.349,3.4291,22.0299,1.4159,1.77E+11,N/A,1.97E+11,7925886508,0,8830045640,15.7468,4.7286,5.7026,7.8588
+600000.SH,浦发银行,2009-10-20,10.5281,10.6601,10.8016,10.5328,10.7592,112679360,2551538079,0.2311,2.1953,22.6442,1.4217,1.81E+11,N/A,2.01E+11,7925886508,0,8830045640,16.0925,4.8324,5.8278,8.0313
+600000.SH,浦发银行,2009-10-21,10.7592,10.7592,10.8913,10.6601,10.6837,83404634,1903647296,-0.0755,-0.7014,22.8242,1.0523,1.80E+11,N/A,2.00E+11,7925886508,0,8830045640,15.9796,4.7985,5.787,7.975
+600000.SH,浦发银行,2009-10-22,10.6837,10.6601,10.7262,10.5139,10.5799,67302193,1514075802,-0.1038,-0.9713,22.4967,0.8491,1.78E+11,N/A,1.98E+11,7925886508,0,8830045640,15.8244,4.7519,5.7307,7.8975
+600000.SH,浦发银行,2009-10-23,10.5799,10.5894,10.929,10.5894,10.8111,89960805,2064186660,0.2311,2.1846,22.9454,1.135,1.82E+11,N/A,2.02E+11,7925886508,0,8830045640,16.1701,4.8557,5.8559,8.07
+600000.SH,浦发银行,2009-10-26,10.8111,10.8441,10.9196,10.7073,10.7686,50402084,1153549343,-0.0425,-0.3927,22.8869,0.6359,1.81E+11,N/A,2.02E+11,7925886508,0,8830045640,16.1066,4.8367,5.8329,8.0384
+600000.SH,浦发银行,2009-10-27,10.7686,10.6365,10.7686,10.3299,10.3724,67393605,1506577001,-0.3962,-3.6794,22.3549,0.8503,1.74E+11,N/A,1.94E+11,7925886508,0,8830045640,15.514,4.6587,5.6183,7.7426
+600000.SH,浦发银行,2009-10-28,10.3724,10.3205,10.4432,10.0469,10.2969,68107559,1480375385,-0.0755,-0.7276,21.7358,0.8593,1.73E+11,N/A,1.93E+11,7925886508,0,8830045640,15.4011,4.6248,5.5775,7.6863
+600000.SH,浦发银行,2009-10-29,10.2969,10.0941,10.2828,10.0234,10.1743,92467676,1995155321,-0.1226,-1.191,21.5768,1.1667,1.71E+11,N/A,1.90E+11,7925886508,0,8830045640,15.2177,4.5697,5.511,7.5947
+600000.SH,浦发银行,2009-10-30,10.1743,10.3724,10.5375,10.2309,10.2545,65160369,1430424073,0.0802,0.7881,21.9524,0.8221,1.72E+11,N/A,1.92E+11,7925886508,0,8830045640,15.3376,4.6058,5.5545,7.6546
+600000.SH,浦发银行,2009-11-2,10.2545,9.9998,10.9809,9.9432,10.8347,109725487,2455792453,0.5802,5.6578,22.3812,1.3844,1.82E+11,N/A,2.03E+11,7925886508,0,8830045640,16.2054,4.8663,5.8687,8.0877
+600000.SH,浦发银行,2009-11-3,10.8347,10.8488,11.0139,10.8016,10.929,85925314,1989414155,0.0943,0.8707,23.1528,1.0841,1.84E+11,N/A,2.05E+11,7925886508,0,8830045640,16.3465,4.9087,5.9198,8.1581
+600000.SH,浦发银行,2009-11-4,10.929,10.9007,11.3629,10.8535,11.1648,97252367,2295408658,0.2358,2.158,23.6026,1.227,1.88E+11,N/A,2.09E+11,7925886508,0,8830045640,16.6992,5.0146,6.0476,8.3341
+600000.SH,浦发银行,2009-11-5,11.1648,11.1224,11.2733,11.0233,11.1082,52543822,1240749654,-0.0566,-0.507,23.6136,0.6629,1.87E+11,N/A,2.08E+11,7925886508,0,8830045640,16.6146,4.9892,6.0169,8.2919
+600000.SH,浦发银行,2009-11-6,11.1082,11.2262,11.3912,11.0846,11.146,63750796,1517065191,0.0377,0.3397,23.7968,0.8043,1.87E+11,N/A,2.09E+11,7925886508,0,8830045640,16.671,5.0062,6.0373,8.32
+600000.SH,浦发银行,2009-11-9,11.146,11.1318,11.1554,10.8252,11.0894,83227475,1934860624,-0.0566,-0.5078,23.2479,1.0501,1.86E+11,N/A,2.08E+11,7925886508,0,8830045640,16.5864,4.9807,6.0067,8.2778
+600000.SH,浦发银行,2009-11-10,11.0894,11.1177,11.2733,11.0375,11.0799,65408689,1544796720,-0.0094,-0.0851,23.6176,0.8253,1.86E+11,N/A,2.07E+11,7925886508,0,8830045640,16.5723,4.9765,6.0016,8.2707
+600000.SH,浦发银行,2009-11-11,11.0799,11.0328,11.0328,10.8865,10.9714,65590982,1522455838,-0.1085,-0.9791,23.2114,0.8276,1.84E+11,N/A,2.05E+11,7925886508,0,8830045640,16.41,4.9278,5.9428,8.1898
+600000.SH,浦发银行,2009-11-12,10.9714,10.9903,11.1224,10.8441,10.9007,72865779,1693250894,-0.0708,-0.6449,23.2379,0.9193,1.83E+11,N/A,2.04E+11,7925886508,0,8830045640,16.3042,4.896,5.9045,8.1369
+600000.SH,浦发银行,2009-11-13,10.9007,10.8488,11.0611,10.7922,11.0469,60370768,1395073906,0.1462,1.3414,23.1084,0.7617,1.86E+11,N/A,2.07E+11,7925886508,0,8830045640,16.5229,4.9617,5.9837,8.2461
+600000.SH,浦发银行,2009-11-16,11.0469,11.1318,11.3771,11.0894,11.3252,98495569,2347977341,0.2783,2.5192,23.8384,1.2427,1.90E+11,N/A,2.12E+11,7925886508,0,8830045640,16.9391,5.0867,6.1344,8.4538
+600000.SH,浦发银行,2009-11-17,11.3252,11.4101,11.5941,11.3205,11.3394,78270644,1896710866,0.0142,0.1249,24.2327,0.9875,1.91E+11,N/A,2.12E+11,7925886508,0,8830045640,16.9603,5.093,6.1421,8.4644
+600000.SH,浦发银行,2009-11-18,11.3394,11.3488,11.429,11.2497,11.3111,52367956,1255298792,-0.0283,-0.2496,23.9707,0.6607,1.90E+11,N/A,2.12E+11,7925886508,0,8830045640,16.9179,5.0803,6.1268,8.4433
+600000.SH,浦发银行,2009-11-19,11.3111,11.3252,11.3865,11.1082,11.2262,80445023,1911156001,-0.0849,-0.7506,23.7573,1.015,1.89E+11,N/A,2.10E+11,7925886508,0,8830045640,16.791,5.0422,6.0808,8.3799
+600000.SH,浦发银行,2009-11-20,11.2262,11.1554,11.2214,10.9337,11.1413,98203244,2301648185,-0.0849,-0.7563,23.4376,1.239,1.87E+11,N/A,2.09E+11,7925886508,0,8830045640,16.664,5.004,6.0348,8.3165
+600000.SH,浦发银行,2009-11-23,11.1413,11.1365,11.1507,10.9667,11.1271,82370818,1932067035,-0.0142,-0.127,23.4557,1.0393,1.87E+11,N/A,2.08E+11,7925886508,0,8830045640,16.6428,4.9977,6.0271,8.306
+600000.SH,浦发银行,2009-11-24,11.1271,11.2073,11.2403,10.8252,10.8535,128659368,3015278781,-0.2736,-2.4587,23.4361,1.6233,1.82E+11,N/A,2.03E+11,7925886508,0,8830045640,16.2336,4.8748,5.8789,8.1017
+600000.SH,浦发银行,2009-11-25,10.8535,10.896,10.9667,10.5375,10.9337,112108079,2557454889,0.0802,0.7388,22.8124,1.4145,1.84E+11,N/A,2.05E+11,7925886508,0,8830045640,16.3535,4.9108,5.9224,8.1616
+600000.SH,浦发银行,2009-11-26,10.9337,10.8865,10.8865,10.3299,10.3724,135140560,3036716721,-0.5613,-5.1337,22.4708,1.7051,1.74E+11,N/A,1.94E+11,7925886508,0,8830045640,15.514,4.6587,5.6183,7.7426
+600000.SH,浦发银行,2009-11-27,10.3724,10.2356,10.4573,10.0564,10.1224,108532271,2340513330,-0.25,-2.4102,21.5651,1.3693,1.70E+11,N/A,1.89E+11,7925886508,0,8830045640,15.1401,4.5464,5.4829,7.556
+600000.SH,浦发银行,2009-11-30,10.1224,10.2781,10.4243,10.1413,10.3866,92061382,2008232692,0.2641,2.6095,21.8141,1.1615,1.75E+11,N/A,1.94E+11,7925886508,0,8830045640,15.5352,4.6651,5.626,7.7532
+600000.SH,浦发银行,2009-12-1,10.3866,10.3205,10.462,10.0894,10.4054,120179406,2617442446,0.0189,0.1817,21.7795,1.5163,1.75E+11,N/A,1.95E+11,7925886508,0,8830045640,15.5634,4.6735,5.6362,7.7672
+600000.SH,浦发银行,2009-12-2,10.4054,10.5092,10.7026,10.4054,10.5045,107580552,2408399415,0.0991,0.9519,22.3869,1.3573,1.77E+11,N/A,1.97E+11,7925886508,0,8830045640,15.7115,4.718,5.6899,7.8412
+600000.SH,浦发银行,2009-12-3,10.5045,10.4856,10.5092,10.3299,10.429,77631140,1710909799,-0.0755,-0.7185,22.039,0.9795,1.75E+11,N/A,1.95E+11,7925886508,0,8830045640,15.5987,4.6841,5.649,7.7849
+600000.SH,浦发银行,2009-12-4,10.429,10.3913,10.9903,10.2639,10.9431,222338091,5046217293,0.5141,4.9299,22.6961,2.8052,1.84E+11,N/A,2.05E+11,7925886508,0,8830045640,16.3677,4.9151,5.9275,8.1686
+600000.SH,浦发银行,2009-12-7,10.9431,10.8488,11.0092,10.7969,10.8582,119439789,2754108347,-0.0849,-0.7759,23.0586,1.507,1.82E+11,N/A,2.03E+11,7925886508,0,8830045640,16.2407,4.8769,5.8815,8.1053
+600000.SH,浦发银行,2009-12-8,10.8582,10.8016,10.8347,10.5092,10.5988,99206483,2239579502,-0.2594,-2.3892,22.5749,1.2517,1.78E+11,N/A,1.98E+11,7925886508,0,8830045640,15.8526,4.7604,5.741,7.9116
+600000.SH,浦发银行,2009-12-9,10.5988,10.4243,10.5469,10.3064,10.3347,79186495,1748618789,-0.2641,-2.4922,22.0823,0.9991,1.74E+11,N/A,1.93E+11,7925886508,0,8830045640,15.4576,4.6418,5.5979,7.7144
+600000.SH,浦发银行,2009-12-10,10.3347,10.4149,10.5375,10.3299,10.4196,58919360,1303738125,0.0849,0.8215,22.1275,0.7434,1.75E+11,N/A,1.95E+11,7925886508,0,8830045640,15.5845,4.6799,5.6439,7.7778
+600000.SH,浦发银行,2009-12-11,10.4196,10.4384,10.5752,10.3535,10.429,53930882,1196549243,0.0094,0.0905,22.1867,0.6804,1.75E+11,N/A,1.95E+11,7925886508,0,8830045640,15.5987,4.6841,5.649,7.7849
+600000.SH,浦发银行,2009-12-14,10.429,10.3818,10.7356,10.1177,10.5988,104166478,2301910140,0.1698,1.6282,22.0984,1.3143,1.78E+11,N/A,1.98E+11,7925886508,0,8830045640,15.8526,4.7604,5.741,7.9116
+600000.SH,浦发银行,2009-12-15,10.5988,10.5375,10.5469,10.3299,10.3818,76400332,1690837419,-0.217,-2.0472,22.1313,0.9639,1.74E+11,N/A,1.94E+11,7925886508,0,8830045640,15.5281,4.663,5.6234,7.7496
+600000.SH,浦发银行,2009-12-16,10.3818,10.3205,10.5092,10.2592,10.3205,53726159,1182517332,-0.0613,-0.5906,22.0101,0.6779,1.73E+11,N/A,1.93E+11,7925886508,0,8830045640,15.4364,4.6354,5.5902,7.7039
+600000.SH,浦发银行,2009-12-17,10.3205,10.3488,10.4149,10.0847,10.0941,66025413,1427880254,-0.2264,-2.1938,21.6262,0.833,1.70E+11,N/A,1.89E+11,7925886508,0,8830045640,15.0978,4.5337,5.4676,7.5349
+600000.SH,浦发银行,2009-12-18,10.0941,9.9998,10.0422,9.7498,9.7781,81913851,1714934558,-0.316,-3.1308,20.9358,1.0335,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,14.6251,4.3918,5.2964,7.299
+600000.SH,浦发银行,2009-12-21,9.7781,9.7781,9.9101,9.6319,9.7403,52652452,1086314035,-0.0377,-0.3859,20.6318,0.6643,1.64E+11,N/A,1.82E+11,7925886508,0,8830045640,14.5686,4.3748,5.276,7.2708
+600000.SH,浦发银行,2009-12-22,9.7403,9.7922,9.8064,9.4337,9.4385,66346166,1345496279,-0.3019,-3.0993,20.2799,0.8371,1.59E+11,N/A,1.77E+11,7925886508,0,8830045640,14.1171,4.2392,5.1125,7.0454
+600000.SH,浦发银行,2009-12-23,9.4385,9.462,9.5281,9.3394,9.462,60337285,1207636153,0.0236,0.2499,20.0148,0.7613,1.59E+11,N/A,1.77E+11,7925886508,0,8830045640,14.1524,4.2498,5.1252,7.0631
+600000.SH,浦发银行,2009-12-24,9.462,9.5139,9.7734,9.4007,9.7592,85472309,1739342128,0.2972,3.1406,20.3498,1.0784,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,14.5968,4.3833,5.2862,7.2849
+600000.SH,浦发银行,2009-12-25,9.7592,9.6696,9.7026,9.5281,9.5988,68235443,1391448873,-0.1604,-1.6433,20.3919,0.8609,1.61E+11,N/A,1.80E+11,7925886508,0,8830045640,14.357,4.3113,5.1993,7.1652
+600000.SH,浦发银行,2009-12-28,9.5988,9.5988,9.896,9.5988,9.7969,61096581,1268589645,0.1981,2.0639,20.7637,0.7708,1.65E+11,N/A,1.83E+11,7925886508,0,8830045640,14.6533,4.4003,5.3066,7.313
+600000.SH,浦发银行,2009-12-29,9.7969,9.8064,9.8866,9.7215,9.8724,49378732,1026943610,0.0755,0.7703,20.7973,0.623,1.66E+11,N/A,1.85E+11,7925886508,0,8830045640,14.7662,4.4341,5.3475,7.3694
+600000.SH,浦发银行,2009-12-30,9.8724,9.896,10.2639,9.8583,10.2026,110775807,2377963608,0.3302,3.3445,21.4665,1.3976,1.71E+11,N/A,1.91E+11,7925886508,0,8830045640,15.26,4.5824,5.5264,7.6158
+600000.SH,浦发银行,2009-12-31,10.2026,10.2498,10.3205,10.1413,10.2309,63296649,1371680483,0.0283,0.2774,21.6707,0.7986,1.72E+11,N/A,1.92E+11,7925886508,0,8830045640,15.3023,4.5952,5.5417,7.637
+600000.SH,浦发银行,2010-1-4,10.2309,10.2969,10.3158,9.9809,9.9951,66191338,1419984112,-0.2358,-2.3052,21.4527,0.8351,1.68E+11,N/A,1.87E+11,7925886508,0,8830045640,14.1571,2.7535,5.0812,4.9001
+600000.SH,浦发银行,2010-1-5,9.9951,10.0988,10.179,9.8064,10.0705,115147943,2436890938,0.0755,0.7551,21.1631,1.4528,1.69E+11,N/A,1.89E+11,7925886508,0,8830045640,14.264,2.7743,5.1195,4.9371
+600000.SH,浦发银行,2010-1-6,10.0705,10.0422,10.0469,9.8488,9.8724,96782575,2034174032,-0.1981,-1.9672,21.018,1.2211,1.66E+11,N/A,1.85E+11,7925886508,0,8830045640,13.9834,2.7197,5.0188,4.8399
+600000.SH,浦发银行,2010-1-7,9.8724,9.8488,9.9243,9.5753,9.6507,85236072,1761800969,-0.2217,-2.2456,20.6697,1.0754,1.62E+11,N/A,1.81E+11,7925886508,0,8830045640,13.6694,2.6586,4.9061,4.7312
+600000.SH,浦发银行,2010-1-8,9.6507,9.5941,9.8111,9.5753,9.7592,65707646,1349532409,0.1085,1.1241,20.5384,0.829,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8231,2.6885,4.9613,4.7844
+600000.SH,浦发银行,2010-1-11,9.7592,10.1884,10.2828,9.7026,9.7592,116304812,2456819007,0,0,21.124,1.4674,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8231,2.6885,4.9613,4.7844
+600000.SH,浦发银行,2010-1-12,9.7592,9.7309,9.8913,9.5564,9.8111,82351139,1691919888,0.0519,0.5317,20.5452,1.039,1.65E+11,N/A,1.84E+11,7925886508,0,8830045640,13.8966,2.7028,4.9877,4.8099
+600000.SH,浦发银行,2010-1-13,9.8111,9.5517,9.5988,9.3394,9.3536,146399684,2930936726,-0.4575,-4.6635,20.0201,1.8471,1.57E+11,N/A,1.75E+11,7925886508,0,8830045640,13.2485,2.5768,4.7551,4.5856
+600000.SH,浦发银行,2010-1-14,9.3536,9.3724,9.4432,9.2639,9.4196,77340771,1535655470,0.066,0.706,19.8557,0.9758,1.58E+11,N/A,1.76E+11,7925886508,0,8830045640,13.342,2.595,4.7886,4.6179
+600000.SH,浦发银行,2010-1-15,9.4196,9.4432,9.5517,9.3017,9.4526,69183668,1384564649,0.033,0.3505,20.0129,0.8729,1.59E+11,N/A,1.77E+11,7925886508,0,8830045640,13.3888,2.6041,4.8054,4.6341
+600000.SH,浦发银行,2010-1-18,9.4526,9.3913,9.5705,9.3724,9.5469,69940218,1408342623,0.0943,0.998,20.1364,0.8824,1.60E+11,N/A,1.79E+11,7925886508,0,8830045640,13.5224,2.6301,4.8534,4.6804
+600000.SH,浦发银行,2010-1-19,9.5469,9.5517,9.712,9.5328,9.5988,69966139,1428370744,0.0519,0.5435,20.4152,0.8828,1.61E+11,N/A,1.80E+11,7925886508,0,8830045640,13.5959,2.6443,4.8797,4.7058
+600000.SH,浦发银行,2010-1-20,9.5988,9.6319,9.6837,9.2451,9.3347,80776510,1612704739,-0.2641,-2.7518,19.965,1.0191,1.57E+11,N/A,1.75E+11,7925886508,0,8830045640,13.2218,2.5716,4.7455,4.5763
+600000.SH,浦发银行,2010-1-21,9.3347,9.3771,9.7026,9.3205,9.6554,93418186,1888959519,0.3207,3.4361,20.2205,1.1786,1.62E+11,N/A,1.81E+11,7925886508,0,8830045640,13.6761,2.6599,4.9085,4.7336
+600000.SH,浦发银行,2010-1-22,9.6554,9.5281,9.9526,9.4385,9.8583,154445976,3188523865,0.2028,2.1006,20.6449,1.9486,1.66E+11,N/A,1.85E+11,7925886508,0,8830045640,13.9634,2.7158,5.0116,4.833
+600000.SH,浦发银行,2010-1-25,9.8583,9.6979,9.896,9.6319,9.6507,80232725,1658596995,-0.2075,-2.1053,20.6723,1.0123,1.62E+11,N/A,1.81E+11,7925886508,0,8830045640,13.6694,2.6586,4.9061,4.7312
+600000.SH,浦发银行,2010-1-26,9.6507,9.6649,9.8583,9.5139,9.7592,91936559,1885519209,0.1085,1.1241,20.5089,1.16,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8231,2.6885,4.9613,4.7844
+600000.SH,浦发银行,2010-1-27,9.7592,9.7498,9.8111,9.33,9.3677,94264363,1898605119,-0.3915,-4.0116,20.1413,1.1893,1.57E+11,N/A,1.75E+11,7925886508,0,8830045640,13.2685,2.5807,4.7622,4.5925
+600000.SH,浦发银行,2010-1-28,9.3677,9.33,9.363,9.1413,9.2922,58691704,1152620124,-0.0755,-0.8056,19.6386,0.7405,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.1616,2.5599,4.7239,4.5555
+600000.SH,浦发银行,2010-1-29,9.2922,9.2451,9.4526,9.1885,9.2545,53690104,1062334288,-0.0377,-0.4061,19.7864,0.6774,1.56E+11,N/A,1.73E+11,7925886508,0,8830045640,13.1082,2.5495,4.7047,4.537
+600000.SH,浦发银行,2010-2-1,9.2545,9.2545,9.2545,8.9621,9.0658,51669420,994322854,-0.1887,-2.0387,19.2439,0.6519,1.52E+11,N/A,1.70E+11,7925886508,0,8830045640,12.841,2.4975,4.6088,4.4445
+600000.SH,浦发银行,2010-2-2,9.0658,9.1177,9.2922,9.0422,9.0753,48969591,951736982,0.0094,0.1041,19.4353,0.6178,1.52E+11,N/A,1.70E+11,7925886508,0,8830045640,12.8543,2.5001,4.6136,4.4491
+600000.SH,浦发银行,2010-2-3,9.0753,9.1083,9.4007,8.9668,9.3819,76493075,1499985351,0.3066,3.3784,19.6094,0.9651,1.58E+11,N/A,1.76E+11,7925886508,0,8830045640,13.2886,2.5846,4.7694,4.5994
+600000.SH,浦发银行,2010-2-4,9.3819,9.2498,9.3819,9.2451,9.2734,46162099,909308990,-0.1085,-1.1564,19.6982,0.5824,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.1349,2.5547,4.7143,4.5463
+600000.SH,浦发银行,2010-2-5,9.2734,9.0564,9.2828,9.0375,9.1602,43895954,850183267,-0.1132,-1.2208,19.3681,0.5538,1.54E+11,N/A,1.71E+11,7925886508,0,8830045640,12.9746,2.5235,4.6567,4.4908
+600000.SH,浦发银行,2010-2-8,9.1602,9.1743,9.1979,8.9998,9.0658,37230982,716731662,-0.0943,-1.0299,19.2509,0.4697,1.52E+11,N/A,1.70E+11,7925886508,0,8830045640,12.841,2.4975,4.6088,4.4445
+600000.SH,浦发银行,2010-2-9,9.0658,9.0564,9.1932,9.0422,9.1602,26496190,513741764,0.0943,1.0406,19.3893,0.3343,1.54E+11,N/A,1.71E+11,7925886508,0,8830045640,12.9746,2.5235,4.6567,4.4908
+600000.SH,浦发银行,2010-2-10,9.1602,9.2404,9.3158,9.1979,9.2828,30709495,602686038,0.1226,1.3388,19.6254,0.3875,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.1483,2.5573,4.7191,4.5509
+600000.SH,浦发银行,2010-2-11,9.2828,9.2875,9.3394,9.2404,9.2639,27375492,538434170,-0.0189,-0.2033,19.6685,0.3454,1.56E+11,N/A,1.73E+11,7925886508,0,8830045640,13.1216,2.5521,4.7095,4.5416
+600000.SH,浦发银行,2010-2-12,9.2639,9.3064,9.3771,9.2734,9.3441,29682512,587217269,0.0802,0.8656,19.7833,0.3745,1.57E+11,N/A,1.75E+11,7925886508,0,8830045640,13.2351,2.5742,4.7503,4.5809
+600000.SH,浦发银行,2010-2-22,9.3441,9.3064,9.3677,9.2356,9.2828,33430729,659002500,-0.0613,-0.6562,19.7125,0.4218,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.1483,2.5573,4.7191,4.5509
+600000.SH,浦发银行,2010-2-23,9.2828,9.2687,9.2687,9.08,9.1932,30570947,593524963,-0.0896,-0.9654,19.4147,0.3857,1.54E+11,N/A,1.72E+11,7925886508,0,8830045640,13.0213,2.5326,4.6735,4.5069
+600000.SH,浦发银行,2010-2-24,9.1932,9.1271,9.2828,9.0753,9.2734,38978358,758532890,0.0802,0.8722,19.4604,0.4918,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.1349,2.5547,4.7143,4.5463
+600000.SH,浦发银行,2010-2-25,9.2734,9.3158,9.8111,9.3158,9.7828,194475975,3998875321,0.5094,5.4934,20.5623,2.4537,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-2-26,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-1,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-2,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-3,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-4,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-5,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-8,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-9,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-10,9.7828,9.7828,9.7828,9.7828,9.7828,N/A,N/A,0,0,N/A,N/A,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8565,2.695,4.9733,4.796
+600000.SH,浦发银行,2010-3-11,9.7828,9.9054,10.2828,9.8583,10.0469,230271759,4943091130,0.2641,2.7001,21.4663,2.9053,1.69E+11,N/A,1.88E+11,7925886508,0,8830045640,14.2306,2.7678,5.1075,4.9255
+600000.SH,浦发银行,2010-3-12,10.0469,10.0564,10.1507,9.9149,9.9243,74911752,1595763943,-0.1226,-1.2207,21.3019,0.9452,1.67E+11,N/A,1.86E+11,7925886508,0,8830045640,14.0569,2.734,5.0452,4.8654
+600000.SH,浦发银行,2010-3-15,9.9243,9.9054,9.9762,9.7073,9.7545,58127318,1208927247,-0.1698,-1.711,20.7979,0.7334,1.64E+11,N/A,1.83E+11,7925886508,0,8830045640,13.8164,2.6872,4.9589,4.7821
+600000.SH,浦发银行,2010-3-16,9.7545,9.7309,9.9998,9.6743,9.9951,56343015,1176059947,0.2406,2.4662,20.8732,0.7109,1.68E+11,N/A,1.87E+11,7925886508,0,8830045640,14.1571,2.7535,5.0812,4.9001
+600000.SH,浦发银行,2010-3-17,9.9951,10.0139,10.2592,9.8818,10.2215,90740415,1945888211,0.2264,2.2652,21.4446,1.1449,1.72E+11,N/A,1.91E+11,7925886508,0,8830045640,14.4778,2.8159,5.1963,5.0111
+600000.SH,浦发银行,2010-3-18,10.2215,10.2167,10.4762,10.1649,10.2356,88983821,1948256914,0.0142,0.1384,21.8945,1.1227,1.72E+11,N/A,1.92E+11,7925886508,0,8830045640,14.4978,2.8198,5.2035,5.018
+600000.SH,浦发银行,2010-3-19,10.2356,10.2922,10.396,10.1413,10.2828,44756709,974278040,0.0472,0.4608,21.7683,0.5647,1.73E+11,N/A,1.92E+11,7925886508,0,8830045640,14.5647,2.8328,5.2274,5.0411
+600000.SH,浦发银行,2010-3-22,10.2828,10.3064,10.5422,10.3064,10.4762,96636042,2147457185,0.1934,1.8807,22.2221,1.2192,1.76E+11,N/A,1.96E+11,7925886508,0,8830045640,14.8386,2.886,5.3258,5.1359
+600000.SH,浦发银行,2010-3-23,10.4762,10.495,10.5799,10.3252,10.3771,62566261,1386852319,-0.0991,-0.9455,22.1661,0.7894,1.74E+11,N/A,1.94E+11,7925886508,0,8830045640,14.6983,2.8588,5.2754,5.0874
+600000.SH,浦发银行,2010-3-24,10.3771,10.4007,10.5611,10.3771,10.3913,51092919,1134210263,0.0142,0.1364,22.199,0.6446,1.75E+11,N/A,1.95E+11,7925886508,0,8830045640,14.7183,2.8627,5.2826,5.0943
+600000.SH,浦发银行,2010-3-25,10.3913,10.3583,10.3583,10.1224,10.1932,52512296,1139337600,-0.1981,-1.9065,21.6966,0.6625,1.71E+11,N/A,1.91E+11,7925886508,0,8830045640,14.4377,2.8081,5.1819,4.9972
+600000.SH,浦发银行,2010-3-26,10.1932,10.1507,10.6177,10.1507,10.4998,82497766,1834668501,0.3066,3.0079,22.239,1.0409,1.76E+11,N/A,1.97E+11,7925886508,0,8830045640,14.872,2.8925,5.3377,5.1475
+600000.SH,浦发银行,2010-3-29,10.4998,10.5894,10.9054,10.5233,10.8394,139499328,3200058576,0.3396,3.2345,22.9396,1.76,1.82E+11,N/A,2.03E+11,7925886508,0,8830045640,15.353,2.9861,5.5104,5.314
+600000.SH,浦发银行,2010-3-30,10.8394,10.8394,10.8394,10.8394,10.8394,N/A,N/A,0,0,N/A,N/A,1.82E+11,N/A,2.03E+11,7925886508,0,8830045640,15.353,2.9861,5.5104,5.314
+600000.SH,浦发银行,2010-3-31,10.8394,10.8818,10.8913,10.7073,10.745,54201365,1237976726,-0.0943,-0.8703,22.8403,0.6839,1.81E+11,N/A,2.01E+11,7925886508,0,8830045640,15.2194,2.9601,5.4624,5.2677
+600000.SH,浦发银行,2010-4-1,10.745,10.7403,10.9054,10.6837,10.7781,58179154,1330514487,0.033,0.3073,22.8693,0.734,1.81E+11,N/A,2.02E+11,7925886508,0,8830045640,15.2662,2.9692,5.4792,5.2839
+600000.SH,浦发银行,2010-4-2,10.7781,10.7828,10.896,10.7545,10.8064,40777535,934433179,0.0283,0.2626,22.9154,0.5145,1.82E+11,N/A,2.02E+11,7925886508,0,8830045640,15.3063,2.977,5.4936,5.2978
+600000.SH,浦发银行,2010-4-6,10.8064,10.8724,11.028,10.8064,10.8441,53809591,1243972016,0.0377,0.3492,23.118,0.6789,1.82E+11,N/A,2.03E+11,7925886508,0,8830045640,15.3597,2.9874,5.5128,5.3163
+600000.SH,浦发银行,2010-4-7,10.8441,10.8488,10.8865,10.6318,10.745,50601633,1150564457,-0.0991,-0.9134,22.7377,0.6384,1.81E+11,N/A,2.01E+11,7925886508,0,8830045640,15.2194,2.9601,5.4624,5.2677
+600000.SH,浦发银行,2010-4-8,10.745,10.613,10.8347,10.613,10.6507,46876305,1063340620,-0.0943,-0.878,22.684,0.5914,1.79E+11,N/A,1.99E+11,7925886508,0,8830045640,15.0858,2.9341,5.4145,5.2215
+600000.SH,浦发银行,2010-4-9,10.6507,10.6601,10.8582,10.6554,10.8205,38392741,876658018,0.1698,1.5943,22.834,0.4844,1.82E+11,N/A,2.03E+11,7925886508,0,8830045640,15.3263,2.9809,5.5008,5.3047
+600000.SH,浦发银行,2010-4-12,10.8205,10.8488,10.8724,10.4762,10.5799,57895624,1306221421,-0.2406,-2.2232,22.5617,0.7305,1.78E+11,N/A,1.98E+11,7925886508,0,8830045640,14.9856,2.9146,5.3785,5.1868
+600000.SH,浦发银行,2010-4-13,10.5799,10.5658,10.9054,10.495,10.863,84063856,1920139746,0.283,2.675,22.8414,1.0606,1.83E+11,N/A,2.03E+11,7925886508,0,8830045640,15.3864,2.9926,5.5224,5.3255
+600000.SH,浦发银行,2010-4-14,10.863,10.9054,10.9054,10.7356,10.7922,38865502,889428485,-0.0708,-0.6513,22.8848,0.4904,1.81E+11,N/A,2.02E+11,7925886508,0,8830045640,15.2862,2.9731,5.4864,5.2909
+600000.SH,浦发银行,2010-4-15,10.7922,10.8299,10.8394,10.6082,10.7403,42311790,961485305,-0.0519,-0.4808,22.7238,0.5338,1.80E+11,N/A,2.01E+11,7925886508,0,8830045640,15.2127,2.9588,5.46,5.2654
+600000.SH,浦发银行,2010-4-16,10.7403,10.6931,10.6979,10.3866,10.4054,54964770,1223884911,-0.3349,-3.1181,22.2667,0.6935,1.75E+11,N/A,1.95E+11,7925886508,0,8830045640,14.7384,2.8666,5.2898,5.1012
+600000.SH,浦发银行,2010-4-19,10.4054,10.2309,10.2309,9.6649,9.6979,123269959,2578443261,-0.7075,-6.7996,20.917,1.5553,1.63E+11,N/A,1.82E+11,7925886508,0,8830045640,13.7362,2.6716,4.9301,4.7544
+600000.SH,浦发银行,2010-4-20,9.6979,9.6932,9.7639,9.4337,9.6885,63866293,1299015756,-0.0094,-0.0973,20.3396,0.8058,1.63E+11,N/A,1.81E+11,7925886508,0,8830045640,13.7228,2.669,4.9253,4.7497
+600000.SH,浦发银行,2010-4-21,9.6885,9.6507,9.8535,9.5705,9.8394,55737608,1148975017,0.1509,1.5579,20.614,0.7032,1.65E+11,N/A,1.84E+11,7925886508,0,8830045640,13.9366,2.7106,5.002,4.8237
+600000.SH,浦发银行,2010-4-22,9.8394,9.7592,9.7592,9.4715,9.5234,69600677,1410303098,-0.316,-3.2119,20.2628,0.8781,1.60E+11,N/A,1.78E+11,7925886508,0,8830045640,13.489,2.6236,4.8414,4.6688
+600000.SH,浦发银行,2010-4-23,9.5234,9.5281,9.8347,9.4102,9.6177,83772876,1704941913,0.0943,0.9906,20.352,1.057,1.62E+11,N/A,1.80E+11,7925886508,0,8830045640,13.6226,2.6495,4.8893,4.7151
+600000.SH,浦发银行,2010-4-26,9.6177,9.6319,9.8064,9.5375,9.6507,46179483,949350082,0.033,0.3433,20.5578,0.5826,1.62E+11,N/A,1.81E+11,7925886508,0,8830045640,13.6694,2.6586,4.9061,4.7312
+600000.SH,浦发银行,2010-4-27,9.6507,9.5564,9.6036,9.33,9.4856,57834285,1160690576,-0.1651,-1.7107,20.0692,0.7297,1.59E+11,N/A,1.78E+11,7925886508,0,8830045640,13.4356,2.6132,4.8222,4.6503
+600000.SH,浦发银行,2010-4-28,9.4856,9.4856,9.4856,9.4856,9.4856,N/A,N/A,0,0,N/A,N/A,1.59E+11,N/A,1.78E+11,7925886508,0,8830045640,13.4356,2.6132,4.8222,4.6503
+600000.SH,浦发银行,2010-4-29,9.4856,9.5517,9.7168,9.5092,9.5234,54096309,1103099387,0.0377,0.3978,20.3914,0.6825,1.60E+11,N/A,1.78E+11,7925886508,0,8830045640,13.489,2.6236,4.8414,4.6688
+600000.SH,浦发银行,2010-4-30,9.5234,9.5753,9.7309,9.5092,9.712,52265741,1070286777,0.1887,1.9812,20.4778,0.6594,1.63E+11,N/A,1.82E+11,7925886508,0,8830045640,13.7563,2.6755,4.9373,4.7613
+600000.SH,浦发银行,2010-5-4,9.712,9.5375,9.7026,9.3866,9.5234,46170463,933963133,-0.1887,-1.9427,20.2286,0.5825,1.60E+11,N/A,1.78E+11,7925886508,0,8830045640,13.489,2.6236,4.8414,4.6688
+600000.SH,浦发银行,2010-5-5,9.5234,9.4102,9.5988,9.2781,9.58,54733838,1092883258,0.0566,0.5944,19.9672,0.6906,1.61E+11,N/A,1.79E+11,7925886508,0,8830045640,13.5692,2.6391,4.8702,4.6966
+600000.SH,浦发银行,2010-5-6,9.58,9.4809,9.4809,8.9621,8.9809,74669511,1455622741,-0.599,-6.2531,19.4942,0.9421,1.51E+11,N/A,1.68E+11,7925886508,0,8830045640,12.7207,2.4741,4.5656,4.4029
+600000.SH,浦发银行,2010-5-7,8.9809,8.8017,8.9998,8.7026,8.7498,61558279,1154038840,-0.2311,-2.5735,18.7471,0.7767,1.47E+11,N/A,1.64E+11,7925886508,0,8830045640,12.3933,2.4104,4.4481,4.2896
+600000.SH,浦发银行,2010-5-10,8.7498,8.83,9.0328,8.7262,8.9526,45360001,855166079,0.2028,2.3181,18.8529,0.5723,1.50E+11,N/A,1.68E+11,7925886508,0,8830045640,12.6806,2.4663,4.5512,4.389
+600000.SH,浦发银行,2010-5-11,8.9526,9.1696,9.2073,8.7262,8.8441,59396296,1134347419,-0.1085,-1.2118,19.0979,0.7494,1.49E+11,N/A,1.66E+11,7925886508,0,8830045640,12.5269,2.4364,4.4961,4.3358
+600000.SH,浦发银行,2010-5-12,8.8441,8.7121,9.0753,8.6932,9.0517,81130496,1535265025,0.2075,2.3467,18.9234,1.0236,1.52E+11,N/A,1.69E+11,7925886508,0,8830045640,12.8209,2.4936,4.6016,4.4376
+600000.SH,浦发银行,2010-5-13,9.0517,9.0092,9.4149,8.9621,9.297,78035578,1526868697,0.2453,2.7097,19.5663,0.9846,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.1683,2.5612,4.7263,4.5578
+600000.SH,浦发银行,2010-5-14,9.297,9.2026,9.2639,9.0705,9.1507,38321249,744352290,-0.1462,-1.5728,19.424,0.4835,1.54E+11,N/A,1.71E+11,7925886508,0,8830045640,12.9612,2.5209,4.6519,4.4861
+600000.SH,浦发银行,2010-5-17,9.1507,9.0422,9.0422,8.7734,8.8017,43804793,822883415,-0.349,-3.8144,18.7852,0.5527,1.48E+11,N/A,1.65E+11,7925886508,0,8830045640,12.4668,2.4247,4.4745,4.315
+600000.SH,浦发银行,2010-5-18,8.8017,8.8347,9.1979,8.83,9.1271,62168559,1190275864,0.3255,3.6977,19.1459,0.7844,1.53E+11,N/A,1.71E+11,7925886508,0,8830045640,12.9278,2.5144,4.64,4.4746
+600000.SH,浦发银行,2010-5-19,9.1271,9.0375,9.2781,8.9621,9.0847,40046627,774847529,-0.0425,-0.4651,19.3486,0.5053,1.53E+11,N/A,1.70E+11,7925886508,0,8830045640,12.8677,2.5027,4.6184,4.4538
+600000.SH,浦发银行,2010-5-20,9.0847,9.0092,9.1743,8.863,8.9196,38877427,740314165,-0.1651,-1.8172,19.0423,0.4905,1.50E+11,N/A,1.67E+11,7925886508,0,8830045640,12.6338,2.4572,4.5344,4.3728
+600000.SH,浦发银行,2010-5-21,8.9196,8.7168,9.1036,8.679,9.0705,40777827,771270524,0.1509,1.6922,18.914,0.5145,1.52E+11,N/A,1.70E+11,7925886508,0,8830045640,12.8476,2.4988,4.6112,4.4468
+600000.SH,浦发银行,2010-5-24,9.0705,9.1413,9.4337,9.1413,9.3111,61911238,1221387596,0.2406,2.6521,19.728,0.7811,1.56E+11,N/A,1.74E+11,7925886508,0,8830045640,13.1884,2.5651,4.7335,4.5648
+600000.SH,浦发银行,2010-5-25,9.3111,9.2451,9.2734,8.9573,9.0281,52506336,1010824727,-0.283,-3.0395,19.2515,0.6625,1.52E+11,N/A,1.69E+11,7925886508,0,8830045640,12.7875,2.4871,4.5896,4.426
+600000.SH,浦发银行,2010-5-26,9.0281,9.0611,9.1413,8.9338,9.0139,25592461,489097257,-0.0142,-0.1567,19.111,0.3229,1.51E+11,N/A,1.69E+11,7925886508,0,8830045640,12.7675,2.4832,4.5824,4.4191
+600000.SH,浦发银行,2010-5-27,9.0139,8.9998,9.113,8.8677,9.1083,31281232,598110768,0.0943,1.0466,19.1204,0.3947,1.53E+11,N/A,1.71E+11,7925886508,0,8830045640,12.9011,2.5092,4.6304,4.4653
+600000.SH,浦发银行,2010-5-28,9.1083,9.2073,9.2451,8.9762,9.0234,32337600,623966140,-0.0849,-0.9322,19.2954,0.408,1.52E+11,N/A,1.69E+11,7925886508,0,8830045640,12.7808,2.4858,4.5872,4.4237
+600000.SH,浦发银行,2010-5-31,9.0234,8.9149,9.0139,8.7262,8.7451,51779891,972373572,-0.2783,-3.0842,18.779,0.6533,1.47E+11,N/A,1.64E+11,7925886508,0,8830045640,12.3866,2.4092,4.4457,4.2873
+600000.SH,浦发银行,2010-6-1,8.7451,8.7121,8.8347,8.6319,8.6885,41838832,771511544,-0.0566,-0.6472,18.4401,0.5279,1.46E+11,N/A,1.63E+11,7925886508,0,8830045640,12.3065,2.3936,4.4169,4.2595
+600000.SH,浦发银行,2010-6-2,8.6885,8.6696,8.7168,8.5234,8.679,31485389,575726765,-0.0094,-0.1086,18.2855,0.3972,1.46E+11,N/A,1.62E+11,7925886508,0,8830045640,12.2931,2.391,4.4122,4.2549
+600000.SH,浦发银行,2010-6-3,8.679,8.7215,8.7734,8.5658,8.5847,41470018,761913864,-0.0943,-1.087,18.3726,0.5232,1.44E+11,N/A,1.61E+11,7925886508,0,8830045640,12.1595,2.365,4.3642,4.2086
+600000.SH,浦发银行,2010-6-4,8.5847,8.5517,8.6224,8.514,8.5706,28804637,522316732,-0.0142,-0.1648,18.1331,0.3634,1.44E+11,N/A,1.60E+11,7925886508,0,8830045640,12.1394,2.3611,4.357,4.2017
+600000.SH,浦发银行,2010-6-7,8.5706,8.4432,8.514,8.297,8.3206,47409887,842961733,-0.25,-2.9169,17.7803,0.5982,1.40E+11,N/A,1.56E+11,7925886508,0,8830045640,11.7853,2.2922,4.2299,4.0791
+600000.SH,浦发银行,2010-6-8,8.3206,8.3441,8.4007,8.1036,8.2074,40051743,701941332,-0.1132,-1.3605,17.5259,0.5053,1.38E+11,N/A,1.54E+11,7925886508,0,8830045640,11.625,2.261,4.1724,4.0236
+600000.SH,浦发银行,2010-6-9,8.2074,8.2498,8.7451,8.0989,8.7262,93220918,1677856551,0.5189,6.3218,17.9987,1.1762,1.47E+11,N/A,1.63E+11,7925886508,0,8830045640,12.3599,2.404,4.4361,4.278
+600000.SH,浦发银行,2010-6-10,8.7262,8.4667,8.6521,8.4419,8.4667,52437769,725462720,-0.2596,-2.9745,13.8347,0.5089,1.41E+11,N/A,1.57E+11,10303652460,0,11479059332,11.8989,2.3143,4.2707,4.1185
+600000.SH,浦发银行,2010-6-11,8.4667,8.5099,8.7571,8.4728,8.5408,63179327,880845072,0.0742,0.8759,13.942,0.6132,1.42E+11,N/A,1.59E+11,10303652460,0,11479059332,12.0031,2.3346,4.3081,4.1545
+600000.SH,浦发银行,2010-6-17,8.5408,8.5964,8.7324,8.5099,8.5594,47895735,667865285,0.0185,0.2171,13.9441,0.4648,1.43E+11,N/A,1.59E+11,10303652460,0,11479059332,12.0292,2.3396,4.3174,4.1635
+600000.SH,浦发银行,2010-6-18,8.5594,8.5655,8.7757,8.5161,8.5903,65781891,922043291,0.0309,0.361,14.0167,0.6384,1.43E+11,N/A,1.60E+11,10303652460,0,11479059332,12.0726,2.3481,4.333,4.1786
+600000.SH,浦发银行,2010-6-21,8.5903,8.6521,9.0476,8.5594,8.9487,98921549,1418075364,0.3584,4.1727,14.3354,0.9601,1.49E+11,N/A,1.66E+11,10303652460,0,11479059332,12.5764,2.4461,4.5138,4.3529
+600000.SH,浦发银行,2010-6-22,8.9487,8.9116,9.0661,8.8745,8.9549,43036535,623676508,0.0062,0.0691,14.4918,0.4177,1.49E+11,N/A,1.66E+11,10303652460,0,11479059332,12.5851,2.4477,4.5169,4.3559
+600000.SH,浦发银行,2010-6-23,8.9549,8.8993,8.9796,8.7077,8.8066,39150500,558300835,-0.1483,-1.6563,14.2604,0.38,1.47E+11,N/A,1.64E+11,10303652460,0,11479059332,12.3766,2.4072,4.4421,4.2838
+600000.SH,浦发银行,2010-6-24,8.8066,8.7818,8.9611,8.6768,8.8622,34387096,492785965,0.0556,0.6316,14.3305,0.3337,1.48E+11,N/A,1.65E+11,10303652460,0,11479059332,12.4548,2.4224,4.4702,4.3108
+600000.SH,浦发银行,2010-6-25,8.8622,8.8066,8.9487,8.7757,8.8993,32535651,467122590,0.0371,0.4184,14.3573,0.3158,1.48E+11,N/A,1.65E+11,10303652460,0,11479059332,12.5069,2.4325,4.4889,4.3289
+600000.SH,浦发银行,2010-6-28,8.8993,8.8993,9.0538,8.788,8.9178,48930056,708587795,0.0185,0.2083,14.4816,0.4749,1.49E+11,N/A,1.66E+11,10303652460,0,11479059332,12.533,2.4376,4.4982,4.3379
+600000.SH,浦发银行,2010-6-29,8.9178,8.9302,8.9611,8.4914,8.5037,65494721,921508600,-0.4141,-4.6431,14.07,0.6356,1.42E+11,N/A,1.58E+11,10303652460,0,11479059332,11.951,2.3244,4.2894,4.1365
+600000.SH,浦发银行,2010-6-30,8.5037,8.4605,8.5655,8.3554,8.4049,34558958,473254412,-0.0989,-1.1628,13.6941,0.3354,1.40E+11,N/A,1.56E+11,10303652460,0,11479059332,11.8121,2.2974,4.2395,4.0884
+600000.SH,浦发银行,2010-7-1,8.4049,8.3801,8.5285,8.3307,8.3431,32989253,448251017,-0.0618,-0.7353,13.5878,0.3202,1.39E+11,N/A,1.55E+11,10303652460,0,11479059332,11.7252,2.2805,4.2083,4.0583
+600000.SH,浦发银行,2010-7-2,8.3431,8.374,8.4543,8.1206,8.4481,44785293,602308778,0.1051,1.2593,13.4488,0.4347,1.41E+11,N/A,1.57E+11,10303652460,0,11479059332,11.8729,2.3092,4.2613,4.1094
+600000.SH,浦发银行,2010-7-5,8.4481,8.3122,8.4976,8.1638,8.3616,35989580,485101365,-0.0865,-1.0241,13.4789,0.3493,1.39E+11,N/A,1.55E+11,10303652460,0,11479059332,11.7513,2.2856,4.2177,4.0673
+600000.SH,浦发银行,2010-7-6,8.3616,8.3678,8.5594,8.3122,8.547,50169905,685881949,0.1854,2.2173,13.6712,0.4869,1.43E+11,N/A,1.59E+11,10303652460,0,11479059332,12.0118,2.3363,4.3112,4.1575
+600000.SH,浦发银行,2010-7-7,8.547,8.4914,8.547,8.4049,8.5037,33977340,465516552,-0.0433,-0.5061,13.7008,0.3298,1.42E+11,N/A,1.58E+11,10303652460,0,11479059332,11.951,2.3244,4.2894,4.1365
+600000.SH,浦发银行,2010-7-8,8.5037,8.5779,8.6891,8.4852,8.5223,45101784,626025809,0.0185,0.218,13.8803,0.4377,1.42E+11,N/A,1.58E+11,10303652460,0,11479059332,11.9771,2.3295,4.2987,4.1455
+600000.SH,浦发银行,2010-7-9,8.5223,8.5346,8.9549,8.4605,8.7942,76856389,1085618756,0.2719,3.1907,14.1253,0.7459,1.47E+11,N/A,1.63E+11,10303652460,0,11479059332,12.3592,2.4038,4.4359,4.2778
+600000.SH,浦发银行,2010-7-12,8.7942,8.7942,9.0599,8.7448,8.9178,58299174,841572628,0.1236,1.4055,14.4354,0.5658,1.49E+11,N/A,1.66E+11,10303652460,0,11479059332,12.533,2.4376,4.4982,4.3379
+600000.SH,浦发银行,2010-7-13,8.9178,8.7818,8.8807,8.6891,8.7571,44913760,636641748,-0.1607,-1.8018,14.1748,0.4359,1.46E+11,N/A,1.63E+11,10303652460,0,11479059332,12.3071,2.3937,4.4172,4.2597
+600000.SH,浦发银行,2010-7-14,8.7571,8.788,9.0476,8.788,8.9054,60363343,871449960,0.1483,1.6937,14.4367,0.5858,1.48E+11,N/A,1.65E+11,10303652460,0,11479059332,12.5156,2.4342,4.492,4.3319
+600000.SH,浦发银行,2010-7-15,8.9054,8.9054,9.0352,8.6953,8.7139,47460309,678620878,-0.1916,-2.1513,14.2987,0.4606,1.45E+11,N/A,1.62E+11,10303652460,0,11479059332,12.2463,2.3819,4.3954,4.2387
+600000.SH,浦发银行,2010-7-16,8.7139,8.6521,8.7942,8.5903,8.7448,40892325,573948198,0.0309,0.3546,14.0356,0.3969,1.46E+11,N/A,1.62E+11,10303652460,0,11479059332,12.2898,2.3903,4.411,4.2537
+600000.SH,浦发银行,2010-7-19,8.7448,8.6953,9.0414,8.6397,8.9796,65708689,947603768,0.2348,2.6855,14.4213,0.6377,1.50E+11,N/A,1.67E+11,10303652460,0,11479059332,12.6198,2.4545,4.5294,4.368
+600000.SH,浦发银行,2010-7-20,8.9796,9.0167,9.2453,8.9611,9.0538,79072757,1165343108,0.0742,0.8259,14.7376,0.7674,1.51E+11,N/A,1.68E+11,10303652460,0,11479059332,12.724,2.4748,4.5668,4.404
+600000.SH,浦发银行,2010-7-21,9.0538,9.0723,9.1032,8.9672,9.0538,44902488,656426774,0,0,14.6189,0.4358,1.51E+11,N/A,1.68E+11,10303652460,0,11479059332,12.724,2.4748,4.5668,4.404
+600000.SH,浦发银行,2010-7-22,9.0538,9.0167,9.1774,8.9549,9.1465,56509381,833413442,0.0927,1.0239,14.7482,0.5484,1.52E+11,N/A,1.70E+11,10303652460,0,11479059332,12.8543,2.5001,4.6136,4.4491
+600000.SH,浦发银行,2010-7-23,9.1465,9.1465,9.3628,9.1032,9.2206,76799211,1145633847,0.0742,0.8108,14.9173,0.7454,1.54E+11,N/A,1.71E+11,10303652460,0,11479059332,12.9585,2.5204,4.651,4.4852
+600000.SH,浦发银行,2010-7-26,9.2206,9.2206,9.2701,9.1217,9.2021,40369550,599720851,-0.0185,-0.2011,14.8558,0.3918,1.53E+11,N/A,1.71E+11,10303652460,0,11479059332,12.9325,2.5153,4.6416,4.4762
+600000.SH,浦发银行,2010-7-27,9.2021,9.1526,9.1526,8.9981,9.029,52103320,763431981,-0.173,-1.8805,14.6523,0.5057,1.51E+11,N/A,1.68E+11,10303652460,0,11479059332,12.6893,2.468,4.5543,4.392
+600000.SH,浦发银行,2010-7-28,9.029,9.0847,9.3566,9.0105,9.3133,85532236,1277292888,0.2843,3.1485,14.9335,0.8301,1.55E+11,N/A,1.73E+11,10303652460,0,11479059332,13.0888,2.5457,4.6977,4.5303
+600000.SH,浦发银行,2010-7-29,9.3133,9.3319,9.406,9.2206,9.3195,69649439,1049605494,0.0062,0.0664,15.0698,0.676,1.55E+11,N/A,1.73E+11,10303652460,0,11479059332,13.0975,2.5474,4.7009,4.5333
+600000.SH,浦发银行,2010-7-30,9.3195,9.2701,9.301,9.1835,9.2577,33083139,494243446,-0.0618,-0.6631,14.9394,0.3211,1.54E+11,N/A,1.72E+11,10303652460,0,11479059332,13.0106,2.5305,4.6697,4.5032
+600000.SH,浦发银行,2010-8-2,9.2577,9.2144,9.4555,9.1897,9.4555,65421012,992064194,0.1978,2.1362,15.1643,0.6349,1.58E+11,N/A,1.76E+11,10303652460,0,11479059332,13.2886,2.5846,4.7694,4.5994
+600000.SH,浦发银行,2010-8-3,9.4555,9.4616,9.4802,9.2083,9.2144,62854668,950090558,-0.241,-2.549,15.1157,0.61,1.54E+11,N/A,1.71E+11,10303652460,0,11479059332,12.9499,2.5187,4.6479,4.4822
+600000.SH,浦发银行,2010-8-4,9.2144,9.2083,9.2268,8.9858,9.1403,75269997,1107946627,-0.0742,-0.8048,14.7196,0.7305,1.52E+11,N/A,1.70E+11,10303652460,0,11479059332,12.8456,2.4984,4.6105,4.4461
+600000.SH,浦发银行,2010-8-5,9.1403,9.1156,9.1156,8.9116,8.9796,64461099,939332428,-0.1607,-1.7579,14.5721,0.6256,1.50E+11,N/A,1.67E+11,10303652460,0,11479059332,12.6198,2.4545,4.5294,4.368
+600000.SH,浦发银行,2010-8-6,8.9796,8.9611,9.1094,8.8375,9.0785,63904291,927585923,0.0989,1.1012,14.5152,0.6202,1.51E+11,N/A,1.69E+11,10303652460,0,11479059332,12.7588,2.4815,4.5793,4.4161
+600000.SH,浦发银行,2010-8-9,9.0785,9.0538,9.1465,8.9611,9.0229,65817780,961880755,-0.0556,-0.6127,14.6143,0.6388,1.50E+11,N/A,1.68E+11,10303652460,0,11479059332,12.6806,2.4663,4.5512,4.389
+600000.SH,浦发银行,2010-8-10,9.0229,9.0352,9.0785,8.6706,8.6953,70934886,1019389647,-0.3275,-3.6301,14.3708,0.6884,1.45E+11,N/A,1.62E+11,10303652460,0,11479059332,12.2203,2.3768,4.386,4.2297
+600000.SH,浦发银行,2010-8-11,8.6953,8.683,8.8313,8.6582,8.7262,40185978,567503571,0.0309,0.3554,14.1219,0.39,1.45E+11,N/A,1.62E+11,10303652460,0,11479059332,12.2637,2.3852,4.4016,4.2447
+600000.SH,浦发银行,2010-8-12,8.7262,8.6397,8.7262,8.5408,8.5841,52092833,725912633,-0.1421,-1.6289,13.935,0.5056,1.43E+11,N/A,1.59E+11,10303652460,0,11479059332,12.0639,2.3464,4.3299,4.1756
+600000.SH,浦发银行,2010-8-13,8.5841,8.6088,8.6644,8.4667,8.6459,65122982,902877091,0.0618,0.7199,13.8642,0.632,1.44E+11,N/A,1.61E+11,10303652460,0,11479059332,12.1508,2.3633,4.3611,4.2056
+600000.SH,浦发银行,2010-8-16,8.6459,8.5964,8.8869,8.5594,8.8375,70298086,995317243,0.1916,2.2159,14.1585,0.6823,1.47E+11,N/A,1.64E+11,10303652460,0,11479059332,12.42,2.4156,4.4577,4.2988
+600000.SH,浦发银行,2010-8-17,8.8375,8.8436,8.9425,8.7633,8.9054,58280094,834705798,0.068,0.7692,14.3223,0.5656,1.48E+11,N/A,1.65E+11,10303652460,0,11479059332,12.5156,2.4342,4.492,4.3319
+600000.SH,浦发银行,2010-8-18,8.9054,8.9116,9.0167,8.8066,8.8375,72467574,1043450943,-0.068,-0.7634,14.3989,0.7033,1.47E+11,N/A,1.64E+11,10303652460,0,11479059332,12.42,2.4156,4.4577,4.2988
+600000.SH,浦发银行,2010-8-19,8.8375,8.8375,8.9981,8.7324,8.9302,88905564,1278554855,0.0927,1.049,14.381,0.8629,1.49E+11,N/A,1.66E+11,10303652460,0,11479059332,12.5503,2.441,4.5045,4.3439
+600000.SH,浦发银行,2010-8-20,8.9302,8.8375,8.992,8.7509,8.7695,62482199,896280043,-0.1607,-1.7993,14.3446,0.6064,1.46E+11,N/A,1.63E+11,10303652460,0,11479059332,12.3245,2.3971,4.4234,4.2658
+600000.SH,浦发银行,2010-8-23,8.7695,8.7757,9.0105,8.7757,8.8622,57525198,829524099,0.0927,1.0571,14.4202,0.5583,1.48E+11,N/A,1.65E+11,10303652460,0,11479059332,12.4548,2.4224,4.4702,4.3108
+600000.SH,浦发银行,2010-8-24,8.8622,8.8498,8.9858,8.7448,8.8869,48256463,694908875,0.0247,0.2789,14.4003,0.4683,1.48E+11,N/A,1.65E+11,10303652460,0,11479059332,12.4895,2.4292,4.4827,4.3229
+600000.SH,浦发银行,2010-8-25,8.8869,8.8313,8.856,8.6397,8.6706,49499195,699447224,-0.2163,-2.4339,14.1305,0.4804,1.45E+11,N/A,1.61E+11,10303652460,0,11479059332,12.1855,2.37,4.3735,4.2177
+600000.SH,浦发银��,2010-8-26,8.6706,8.7509,8.7695,8.6088,8.6335,29704170,416241560,-0.0371,-0.4277,14.0129,0.2883,1.44E+11,N/A,1.60E+11,10303652460,0,11479059332,12.1334,2.3599,4.3548,4.1996
+600000.SH,浦发银行,2010-8-27,8.6335,8.6459,8.7324,8.5779,8.6397,35648958,498344600,0.0062,0.0716,13.9792,0.346,1.44E+11,N/A,1.60E+11,10303652460,0,11479059332,12.1421,2.3616,4.358,4.2026
+600000.SH,浦发银行,2010-8-30,8.6397,8.6891,8.7757,8.6335,8.7139,52065218,733619305,0.0742,0.8584,14.0904,0.5053,1.45E+11,N/A,1.62E+11,10303652460,0,11479059332,12.2463,2.3819,4.3954,4.2387
+600000.SH,浦发银行,2010-8-31,8.7139,8.6768,8.7324,8.6026,8.6459,51313006,718625404,-0.068,-0.7801,14.0047,0.498,1.44E+11,N/A,1.61E+11,10303652460,0,11479059332,12.1508,2.3633,4.3611,4.2056
+600000.SH,浦发银行,2010-9-1,8.6459,8.6953,8.8622,8.5223,8.6459,90479283,1270601410,0,0,14.043,0.8781,1.44E+11,N/A,1.61E+11,10303652460,0,11479059332,12.1508,2.3633,4.3611,4.2056
+600000.SH,浦发银行,2010-9-2,8.6459,8.8251,8.8251,8.6212,8.6953,67694138,952725720,0.0494,0.5718,14.074,0.657,1.45E+11,N/A,1.62E+11,10303652460,0,11479059332,12.2203,2.3768,4.386,4.2297
+600000.SH,浦发银行,2010-9-3,8.6953,8.6953,8.6953,8.547,8.6212,61894269,860281572,-0.0742,-0.8529,13.8992,0.6007,1.44E+11,N/A,1.60E+11,10303652460,0,11479059332,12.1161,2.3565,4.3486,4.1936
+600000.SH,浦发银行,2010-9-6,8.6212,8.6582,8.8127,8.5779,8.7942,104581943,1478452480,0.173,2.0072,14.1368,1.015,1.47E+11,N/A,1.63E+11,10303652460,0,11479059332,12.3592,2.4038,4.4359,4.2778
+600000.SH,浦发银行,2010-9-7,8.7942,8.8066,8.8622,8.683,8.7509,58235840,825884779,-0.0433,-0.4919,14.1817,0.5652,1.46E+11,N/A,1.63E+11,10303652460,0,11479059332,12.2985,2.392,4.4141,4.2567
+600000.SH,浦发银行,2010-9-8,8.7509,8.683,8.6953,8.5285,8.5841,86168491,1196825831,-0.1669,-1.9068,13.8894,0.8363,1.43E+11,N/A,1.59E+11,10303652460,0,11479059332,12.0639,2.3464,4.3299,4.1756
+600000.SH,浦发银行,2010-9-9,8.5841,8.5841,8.5903,8.3122,8.3678,111465647,1518435847,-0.2163,-2.5198,13.6225,1.0818,1.40E+11,N/A,1.55E+11,10303652460,0,11479059332,11.76,2.2873,4.2208,4.0704
+600000.SH,浦发银行,2010-9-10,8.3678,8.374,8.411,8.2195,8.3492,53410553,718666801,-0.0185,-0.2216,13.4555,0.5184,1.39E+11,N/A,1.55E+11,10303652460,0,11479059332,11.7339,2.2822,4.2114,4.0613
+600000.SH,浦发银行,2010-9-13,8.3492,8.3122,8.4358,8.2195,8.3369,72412342,973891188,-0.0124,-0.148,13.4492,0.7028,1.39E+11,N/A,1.55E+11,10303652460,0,11479059332,11.7165,2.2788,4.2052,4.0553
+600000.SH,浦发银行,2010-9-14,8.3369,8.3925,8.4481,8.2874,8.3431,61653853,837069869,0.0062,0.0741,13.5769,0.5984,1.39E+11,N/A,1.55E+11,10303652460,0,11479059332,11.7252,2.2805,4.2083,4.0583
+600000.SH,浦发银行,2010-9-15,8.3431,8.3616,8.3616,8.2195,8.238,44861148,598976950,-0.1051,-1.2593,13.3518,0.4354,1.37E+11,N/A,1.53E+11,10303652460,0,11479059332,11.5776,2.2518,4.1553,4.0072
+600000.SH,浦发银行,2010-9-16,8.238,8.2195,8.2195,7.9722,8.0464,73439103,962141564,-0.1916,-2.3256,13.1012,0.7127,1.34E+11,N/A,1.49E+11,10303652460,0,11479059332,11.3083,2.1994,4.0587,3.914
+600000.SH,浦发银行,2010-9-17,8.0464,8.0897,8.1144,7.9722,8.0093,43280633,561810742,-0.0371,-0.4608,12.9806,0.4201,1.34E+11,N/A,1.49E+11,10303652460,0,11479059332,11.2562,2.1893,4.04,3.896
+600000.SH,浦发银行,2010-9-20,8.0093,8.0093,8.0093,8.0093,8.0093,N/A,N/A,0,0,N/A,N/A,1.34E+11,N/A,1.49E+11,10303652460,0,11479059332,11.2562,2.1893,4.04,3.896
+600000.SH,浦发银行,2010-9-21,8.0093,8.034,8.0958,7.9537,7.997,33671474,435800784,-0.0124,-0.1543,12.9427,0.3268,1.33E+11,N/A,1.49E+11,10303652460,0,11479059332,11.2388,2.1859,4.0338,3.89
+600000.SH,浦发银行,2010-9-27,7.997,8.034,8.0464,7.9661,7.9908,43203690,558528362,-0.0062,-0.0773,12.9278,0.4193,1.33E+11,N/A,1.48E+11,10303652460,0,11479059332,11.2302,2.1842,4.0306,3.887
+600000.SH,浦发银行,2010-9-28,7.9908,7.9846,7.9846,7.7683,7.7745,63988129,812414100,-0.2163,-2.7069,12.6963,0.621,1.30E+11,N/A,1.44E+11,10303652460,0,11479059332,10.9262,2.1251,3.9215,3.7818
+600000.SH,浦发银行,2010-9-29,7.7745,7.5396,7.8425,7.4902,7.7189,79916494,997197203,-0.0556,-0.7154,12.478,0.6962,1.43E+11,N/A,1.43E+11,11479059332,0,11479059332,10.848,2.1099,3.8935,3.7547
+600000.SH,浦发银行,2010-9-30,7.7189,7.6447,8.0279,7.6138,8.0093,76420556,979547222,0.2905,3.763,12.8178,0.6657,1.49E+11,N/A,1.49E+11,11479059332,0,11479059332,11.2562,2.1893,4.04,3.896
+600000.SH,浦发银行,2010-10-8,8.0093,8.0897,8.3245,7.9475,8.2565,99243331,1315643037,0.2472,3.0864,13.2567,0.8646,1.53E+11,N/A,1.53E+11,11479059332,0,11479059332,11.6036,2.2569,4.1647,4.0162
+600000.SH,浦发银行,2010-10-11,8.2565,8.2627,8.683,8.2565,8.5841,168240264,2318100819,0.3275,3.9671,13.7785,1.4656,1.59E+11,N/A,1.59E+11,11479059332,0,11479059332,12.0639,2.3464,4.3299,4.1756
+600000.SH,浦发银行,2010-10-12,8.5841,8.547,8.6397,8.4667,8.6273,108929191,1510044994,0.0433,0.504,13.8626,0.9489,1.60E+11,N/A,1.60E+11,11479059332,0,11479059332,12.1247,2.3582,4.3517,4.1966
+600000.SH,浦发银行,2010-10-13,8.6273,8.6335,8.9549,8.5779,8.924,211717370,3007557042,0.2966,3.4384,14.2055,1.8444,1.66E+11,N/A,1.66E+11,11479059332,0,11479059332,12.5416,2.4393,4.5014,4.3409
+600000.SH,浦发银行,2010-10-14,8.924,8.9672,9.2701,8.8622,8.8931,219500516,3224287046,-0.0309,-0.3463,14.6892,1.9122,1.65E+11,N/A,2.06E+11,11479059332,0,14348824165,15.6228,3.0386,5.6072,5.4073
+600000.SH,浦发银行,2010-10-15,8.8931,8.8498,9.4493,8.8313,9.4246,282011075,4209289593,0.5315,5.9764,14.926,2.4567,1.75E+11,N/A,2.19E+11,11479059332,0,14348824165,16.5564,3.2202,5.9423,5.7305
+600000.SH,浦发银行,2010-10-18,9.4246,9.6409,9.8572,9.3998,9.4864,267097716,4152881189,0.0618,0.6557,15.5482,2.3268,1.76E+11,N/A,2.20E+11,11479059332,0,14348824165,16.665,3.2413,5.9813,5.7681
+600000.SH,浦发银行,2010-10-19,9.4864,9.4864,9.5173,9.2701,9.4925,144202185,2190463392,0.0062,0.0651,15.1902,1.2562,1.76E+11,N/A,2.20E+11,11479059332,0,14348824165,16.6759,3.2434,5.9852,5.7718
+600000.SH,浦发银行,2010-10-20,9.4925,9.4122,9.7336,9.3319,9.4369,185767858,2865243850,-0.0556,-0.5859,15.4238,1.6183,1.75E+11,N/A,2.19E+11,11479059332,0,14348824165,16.5782,3.2244,5.9501,5.738
+600000.SH,浦发银行,2010-10-21,9.4369,9.4369,9.4493,8.992,9.0785,150426073,2232984803,-0.3584,-3.7983,14.8444,1.3104,1.69E+11,N/A,2.11E+11,11479059332,0,14348824165,15.9485,3.1019,5.7241,5.5201
+600000.SH,浦发银行,2010-10-22,9.0785,9.0476,9.1094,8.8869,8.992,109896506,1596056502,-0.0865,-0.953,14.5233,0.9574,1.67E+11,N/A,2.09E+11,11479059332,0,14348824165,15.7965,3.0723,5.6696,5.4675
+600000.SH,浦发银行,2010-10-25,8.992,9.0105,9.2392,8.8004,9.097,143474639,2098193318,0.1051,1.1684,14.6241,1.2499,1.69E+11,N/A,2.11E+11,11479059332,0,14348824165,15.981,3.1082,5.7358,5.5314
+600000.SH,浦发银行,2010-10-26,9.097,9.1217,9.2515,8.8993,9.0352,107789175,1582273772,-0.0618,-0.6793,14.6793,0.939,1.68E+11,N/A,2.10E+11,11479059332,0,14348824165,15.8725,3.0871,5.6968,5.4938
+600000.SH,浦发银行,2010-10-27,9.0352,8.9981,9.2577,8.8931,8.9178,121544448,1780283745,-0.1174,-1.2996,14.6472,1.0588,1.66E+11,N/A,2.07E+11,11479059332,0,14348824165,15.6662,3.047,5.6228,5.4224
+600000.SH,浦发银行,2010-10-28,8.9178,8.9178,9.0847,8.8189,9.0043,99319456,1438269029,0.0865,0.9702,14.4812,0.8652,1.67E+11,N/A,2.09E+11,11479059332,0,14348824165,15.8182,3.0766,5.6774,5.475
+600000.SH,浦发银行,2010-10-29,9.0043,9.0723,9.0723,8.8375,8.9487,97225797,1407668560,-0.0556,-0.6177,14.4783,0.847,1.66E+11,N/A,2.08E+11,11479059332,0,14348824165,15.7205,3.0576,5.6423,5.4412
+600000.SH,浦发银行,2010-11-1,8.9487,8.9672,9.1094,8.9425,9.0538,116241177,1695574766,0.1051,1.174,14.5867,1.0126,1.68E+11,N/A,2.10E+11,11479059332,0,14348824165,15.905,3.0935,5.7085,5.505
+600000.SH,浦发银行,2010-11-2,9.0538,9.0538,9.1341,8.8189,8.9611,137575640,1996966952,-0.0927,-1.0239,14.5154,1.1985,1.66E+11,N/A,2.08E+11,11479059332,0,14348824165,15.7422,3.0618,5.6501,5.4487
+600000.SH,浦发银行,2010-11-3,8.9611,8.9611,9.2577,8.8745,9.0785,192927706,2844550996,0.1174,1.3103,14.7441,1.6807,1.69E+11,N/A,2.11E+11,11479059332,0,14348824165,15.9485,3.1019,5.7241,5.5201
+600000.SH,浦发银行,2010-11-4,9.0785,9.1156,9.165,8.9611,9.0847,159439685,2340672415,0.0062,0.0681,14.6806,1.389,1.69E+11,N/A,2.11E+11,11479059332,0,14348824165,15.9593,3.104,5.728,5.5238
+600000.SH,浦发银行,2010-11-5,9.0847,9.1835,9.233,9.0105,9.097,148253623,2178617062,0.0124,0.1361,14.6952,1.2915,1.69E+11,N/A,2.11E+11,11479059332,0,14348824165,15.981,3.1082,5.7358,5.5314
+600000.SH,浦发银行,2010-11-8,9.097,9.1341,9.3442,9.1094,9.2144,158999856,2373788723,0.1174,1.2908,14.9295,1.3851,1.71E+11,N/A,2.14E+11,11479059332,0,14348824165,16.1873,3.1484,5.8098,5.6027
+600000.SH,浦发银行,2010-11-9,9.2144,9.2392,9.2701,8.8993,8.9672,168692580,2472861556,-0.2472,-2.6828,14.659,1.4696,1.67E+11,N/A,2.08E+11,11479059332,0,14348824165,15.753,3.0639,5.654,5.4524
+600000.SH,浦发银行,2010-11-10,8.9672,8.9302,8.9302,8.6397,8.7262,185659480,2623791390,-0.241,-2.6878,14.1323,1.6174,1.62E+11,N/A,2.03E+11,11479059332,0,14348824165,15.3296,2.9816,5.502,5.3059
+600000.SH,浦发银行,2010-11-11,8.7262,8.72,8.9302,8.683,8.8004,140741160,1997773591,0.0742,0.8499,14.1947,1.2261,1.63E+11,N/A,2.04E+11,11479059332,0,14348824165,15.4599,3.0069,5.5488,5.351
+600000.SH,浦发银行,2010-11-12,8.8004,8.7386,8.7386,8.2565,8.2689,162468793,2234619167,-0.5315,-6.0393,13.7541,1.4153,1.54E+11,N/A,1.92E+11,11479059332,0,14348824165,14.5262,2.8253,5.2137,5.0278
+600000.SH,浦发银行,2010-11-15,8.2689,8.3122,8.3987,8.1329,8.3616,102330904,1361157810,0.0927,1.1211,13.3015,0.8915,1.55E+11,N/A,1.94E+11,11479059332,0,14348824165,14.6891,2.857,5.2721,5.0842
+600000.SH,浦发银行,2010-11-16,8.3616,8.2813,8.2874,8.0155,8.0526,101346354,1333616455,-0.309,-3.6955,13.159,0.8829,1.50E+11,N/A,1.87E+11,11479059332,0,14348824165,14.1463,2.7514,5.0773,4.8963
+600000.SH,浦发银行,2010-11-17,8.0526,7.9846,8.2565,7.9413,8.1144,88936367,1168116297,0.0618,0.7675,13.1343,0.7748,1.51E+11,N/A,1.88E+11,11479059332,0,14348824165,14.2548,2.7725,5.1162,4.9339
+600000.SH,浦发银行,2010-11-18,8.1144,8.1886,8.2256,8.0649,8.1515,51868061,683851034,0.0371,0.457,13.1844,0.4518,1.51E+11,N/A,1.89E+11,11479059332,0,14348824165,14.32,2.7852,5.1396,4.9564
+600000.SH,浦发银行,2010-11-19,8.1515,8.1824,8.1947,7.9475,8.1082,80225581,1047077141,-0.0433,-0.5307,13.0517,0.6989,1.51E+11,N/A,1.88E+11,11479059332,0,14348824165,14.244,2.7704,5.1123,4.9301
+600000.SH,浦发银行,2010-11-22,8.1082,7.9722,8.0526,7.9104,7.9537,81871304,1055428706,-0.1545,-1.9055,12.8913,0.7132,1.48E+11,N/A,1.85E+11,11479059332,0,14348824165,13.9726,2.7176,5.0149,4.8362
+600000.SH,浦发银行,2010-11-23,7.9537,7.929,7.929,7.7374,7.8239,82534428,1044622800,-0.1298,-1.6317,12.6568,0.719,1.45E+11,N/A,1.82E+11,11479059332,0,14348824165,13.7446,2.6733,4.9331,4.7573
+600000.SH,浦发银行,2010-11-24,7.8239,7.8177,7.9846,7.8116,7.9043,59367417,759510255,0.0803,1.0269,12.7934,0.5172,1.47E+11,N/A,1.84E+11,11479059332,0,14348824165,13.8857,2.7007,4.9838,4.8061
+600000.SH,浦发银行,2010-11-25,7.9043,7.9722,8.0773,7.8425,8.034,85551206,1103140782,0.1298,1.6419,12.8945,0.7453,1.49E+11,N/A,1.87E+11,11479059332,0,14348824165,14.1137,2.7451,5.0656,4.885
+600000.SH,浦发银行,2010-11-26,8.034,8.0897,8.1576,7.9784,8.0588,72170185,941692413,0.0247,0.3077,13.0482,0.6287,1.50E+11,N/A,1.87E+11,11479059332,0,14348824165,14.1571,2.7535,5.0812,4.9001
+600000.SH,浦发银行,2010-11-29,8.0588,8.0155,8.0649,7.9352,8.0093,44456207,574483829,-0.0494,-0.6135,12.9225,0.3873,1.49E+11,N/A,1.86E+11,11479059332,0,14348824165,14.0703,2.7366,5.05,4.87
+600000.SH,浦发银行,2010-11-30,8.0093,7.9846,8.0217,7.7436,7.8425,70465506,896825469,-0.1669,-2.0833,12.7272,0.6139,1.46E+11,N/A,1.82E+11,11479059332,0,14348824165,13.7771,2.6796,4.9448,4.7685
+600000.SH,浦发银行,2010-12-1,7.8425,7.8239,7.9228,7.7992,7.8734,31699307,403667347,0.0309,0.394,12.7343,0.2761,1.46E+11,N/A,1.83E+11,11479059332,0,14348824165,13.8314,2.6902,4.9643,4.7873
+600000.SH,浦发银行,2010-12-2,7.8734,8.0031,8.0155,7.8795,7.9043,46735608,601006327,0.0309,0.3925,12.8597,0.4071,1.47E+11,N/A,1.84E+11,11479059332,0,14348824165,13.8857,2.7007,4.9838,4.8061
+600000.SH,浦发银行,2010-12-3,7.9043,7.9166,7.9661,7.8672,7.9228,33562275,430350135,0.0185,0.2346,12.8224,0.2924,1.47E+11,N/A,1.84E+11,11479059332,0,14348824165,13.9183,2.707,4.9954,4.8174
+600000.SH,浦发银行,2010-12-6,7.9228,7.9537,8.1082,7.9166,8.0649,67233922,873902630,0.1421,1.7941,12.9979,0.5857,1.50E+11,N/A,1.87E+11,11479059332,0,14348824165,14.168,2.7556,5.0851,4.9038
+600000.SH,浦发银行,2010-12-7,8.0649,8.034,8.102,7.9537,8.0711,50371023,653787569,0.0062,0.0766,12.9794,0.4388,1.50E+11,N/A,1.87E+11,11479059332,0,14348824165,14.1788,2.7577,5.089,4.9076
+600000.SH,浦发银行,2010-12-8,8.0711,8.0588,8.0773,7.9537,7.9784,46375216,600882768,-0.0927,-1.1485,12.957,0.404,1.48E+11,N/A,1.85E+11,11479059332,0,14348824165,14.016,2.726,5.0305,4.8512
+600000.SH,浦发银行,2010-12-9,7.9784,7.9413,7.9475,7.8363,7.8486,50052445,638381476,-0.1298,-1.6266,12.7543,0.436,1.46E+11,N/A,1.82E+11,11479059332,0,14348824165,13.788,2.6817,4.9487,4.7723
+600000.SH,浦发银行,2010-12-10,7.8486,7.8116,7.9413,7.8054,7.8981,33921914,431884199,0.0494,0.6299,12.7317,0.2955,1.47E+11,N/A,1.83E+11,11479059332,0,14348824165,13.8748,2.6986,4.9799,4.8024
+600000.SH,浦发银行,2010-12-13,7.8981,7.929,8.0526,7.8672,8.034,83881971,1078465179,0.136,1.7214,12.8569,0.7307,1.49E+11,N/A,1.87E+11,11479059332,0,14348824165,14.1137,2.7451,5.0656,4.885
+600000.SH,浦发银行,2010-12-14,8.034,8.034,8.0897,7.9599,8.0031,54829480,711605411,-0.0309,-0.3846,12.9785,0.4776,1.49E+11,N/A,1.86E+11,11479059332,0,14348824165,14.0594,2.7345,5.0461,4.8662
+600000.SH,浦发银行,2010-12-15,8.0031,8.0093,8.0773,7.9784,7.997,72040472,935727298,-0.0062,-0.0772,12.9889,0.6276,1.49E+11,N/A,1.86E+11,11479059332,0,14348824165,14.0485,2.7324,5.0422,4.8625
+600000.SH,浦发银行,2010-12-16,7.997,7.9908,7.997,7.8672,7.9043,60753484,779685337,-0.0927,-1.1592,12.8336,0.5293,1.47E+11,N/A,1.84E+11,11479059332,0,14348824165,13.8857,2.7007,4.9838,4.8061
+600000.SH,浦发银行,2010-12-17,7.9043,7.8981,7.8981,7.8239,7.861,57386953,728978376,-0.0433,-0.5473,12.7029,0.4999,1.46E+11,N/A,1.83E+11,11479059332,0,14348824165,13.8097,2.6859,4.9565,4.7798
+600000.SH,浦发银行,2010-12-20,7.861,7.8734,7.8795,7.6076,7.6818,91831797,1147808499,-0.1792,-2.2799,12.499,0.8,1.43E+11,N/A,1.78E+11,11479059332,0,14348824165,13.4949,2.6247,4.8435,4.6708
+600000.SH,浦发银行,2010-12-21,7.6818,7.6941,7.9537,7.6323,7.9043,97255977,1230271064,0.2225,2.8962,12.6498,0.8472,1.47E+11,N/A,1.84E+11,11479059332,0,14348824165,13.8857,2.7007,4.9838,4.8061
+600000.SH,浦发银行,2010-12-22,7.9043,7.8981,7.9413,7.725,7.7498,58037506,734623647,-0.1545,-1.9547,12.6577,0.5056,1.44E+11,N/A,1.80E+11,11479059332,0,14348824165,13.6143,2.6479,4.8863,4.7122
+600000.SH,浦发银行,2010-12-23,7.7498,7.7683,8.0402,7.7127,7.8486,85513637,1090345542,0.0989,1.2759,12.7505,0.745,1.46E+11,N/A,1.82E+11,11479059332,0,14348824165,13.788,2.6817,4.9487,4.7723
+600000.SH,浦发银行,2010-12-24,7.8486,7.7868,7.9537,7.7436,7.8734,61330576,782233351,0.0247,0.315,12.7544,0.5343,1.46E+11,N/A,1.83E+11,11479059332,0,14348824165,13.8314,2.6902,4.9643,4.7873
+600000.SH,浦发银行,2010-12-27,7.8734,7.9784,8.0217,7.7127,7.7312,62916617,800835219,-0.1421,-1.8053,12.7285,0.5481,1.44E+11,N/A,1.80E+11,11479059332,0,14348824165,13.5817,2.6416,4.8747,4.7009
+600000.SH,浦发银行,2010-12-28,7.7312,7.725,7.8363,7.6385,7.6509,50643978,634014688,-0.0803,-1.0392,12.5191,0.4412,1.42E+11,N/A,1.78E+11,11479059332,0,14348824165,13.4406,2.6141,4.824,4.652
+600000.SH,浦发银行,2010-12-29,7.6509,7.6756,7.7312,7.6014,7.6571,43781538,541086518,0.0062,0.0808,12.3588,0.3814,1.42E+11,N/A,1.78E+11,11479059332,0,14348824165,13.4514,2.6162,4.8279,4.6558
+600000.SH,浦发银行,2010-12-30,7.6571,7.6632,7.7065,7.5335,7.6076,49486273,609301305,-0.0494,-0.6457,12.3125,0.4311,1.41E+11,N/A,1.77E+11,11479059332,0,14348824165,13.3646,2.5994,4.7967,4.6257
+600000.SH,浦发银行,2010-12-31,7.6076,7.62,7.6632,7.5705,7.6571,70100841,863181172,0.0494,0.6499,12.3134,0.6107,1.42E+11,N/A,1.78E+11,11479059332,0,14348824165,13.4514,2.6162,4.8279,4.6558
+600000.SH,浦发银行,2011-1-4,7.6571,7.6756,7.8363,7.6014,7.793,104301454,1307174907,0.136,1.7756,12.5327,0.9086,1.45E+11,N/A,1.81E+11,11479059332,0,14348824165,9.4351,1.4711,3.6292,5.4055
+600000.SH,浦发银行,2011-1-5,7.793,7.8486,7.9784,7.8054,7.8548,107014161,1367751457,0.0618,0.793,12.781,0.9323,1.46E+11,N/A,1.82E+11,11479059332,0,14348824165,9.5099,1.4828,3.658,5.4483
+600000.SH,浦发银行,2011-1-6,7.8548,7.8672,7.9661,7.7868,7.8301,63954083,814451688,-0.0247,-0.3147,12.7349,0.5571,1.45E+11,N/A,1.82E+11,11479059332,0,14348824165,9.48,1.4781,3.6465,5.4312
+600000.SH,浦发银行,2011-1-7,7.8301,7.8425,8.3492,7.7745,8.1762,278797594,3673752810,0.3461,4.4199,13.1771,2.4287,1.52E+11,N/A,1.90E+11,11479059332,0,14348824165,9.899,1.5434,3.8077,5.6712
+600000.SH,浦发银行,2011-1-10,8.1762,8.102,8.2442,7.9908,8.0773,128007500,1679801972,-0.0989,-1.2094,13.1227,1.1151,1.50E+11,N/A,1.88E+11,11479059332,0,14348824165,9.7793,1.5248,3.7616,5.6027
+600000.SH,浦发银行,2011-1-11,8.0773,8.034,8.2936,8.034,8.2813,114502560,1518387987,0.2039,2.5249,13.2607,0.9975,1.54E+11,N/A,1.92E+11,11479059332,0,14348824165,10.0262,1.5633,3.8566,5.7441
+600000.SH,浦发银行,2011-1-12,8.2813,8.306,8.3431,8.1638,8.3369,103066730,1380549766,0.0556,0.6716,13.3947,0.8979,1.55E+11,N/A,1.94E+11,11479059332,0,14348824165,10.0935,1.5738,3.8825,5.7827
+600000.SH,浦发银行,2011-1-13,8.3369,8.3369,8.374,8.238,8.2442,55412160,743119674,-0.0927,-1.1119,13.4108,0.4827,1.53E+11,N/A,1.91E+11,11479059332,0,14348824165,9.9813,1.5563,3.8393,5.7184
+600000.SH,浦发银行,2011-1-14,8.2442,8.2133,8.2133,8.0773,8.1206,58900525,775149729,-0.1236,-1.4993,13.1603,0.5131,1.51E+11,N/A,1.89E+11,11479059332,0,14348824165,9.8316,1.5329,3.7818,5.6327
+600000.SH,浦发银行,2011-1-17,8.1206,8.0155,8.0958,7.6694,7.793,85126256,1090522990,-0.3275,-4.0335,12.8107,0.7416,1.45E+11,N/A,1.81E+11,11479059332,0,14348824165,9.4351,1.4711,3.6292,5.4055
+600000.SH,浦发银行,2011-1-18,7.793,7.7683,7.8981,7.7374,7.8425,39880973,505302336,0.0494,0.6344,12.6703,0.3474,1.46E+11,N/A,1.82E+11,11479059332,0,14348824165,9.4949,1.4804,3.6523,5.4398
+600000.SH,浦发银行,2011-1-19,7.8425,7.8486,7.929,7.7745,7.9228,39144999,497010146,0.0803,1.0244,12.6966,0.341,1.47E+11,N/A,1.84E+11,11479059332,0,14348824165,9.5922,1.4956,3.6897,5.4955
+600000.SH,浦发银行,2011-1-20,7.9228,7.8919,7.9166,7.7065,7.7127,45362809,571579155,-0.2101,-2.6521,12.6002,0.3952,1.43E+11,N/A,1.79E+11,11479059332,0,14348824165,9.3378,1.4559,3.5918,5.3497
+600000.SH,浦发银行,2011-1-21,7.7127,7.7189,8.1453,7.7127,7.8795,69001299,884042057,0.1669,2.1635,12.812,0.6011,1.46E+11,N/A,1.83E+11,11479059332,0,14348824165,9.5398,1.4874,3.6695,5.4655
+600000.SH,浦发银行,2011-1-24,7.8795,7.861,7.9413,7.793,7.8734,40025944,509605615,-0.0062,-0.0784,12.7319,0.3487,1.46E+11,N/A,1.83E+11,11479059332,0,14348824165,9.5324,1.4863,3.6667,5.4612
+600000.SH,浦发银行,2011-1-25,7.8734,7.8795,8.0031,7.8301,7.9537,49402537,634358540,0.0803,1.0204,12.8406,0.4304,1.48E+11,N/A,1.85E+11,11479059332,0,14348824165,9.6296,1.5014,3.7041,5.5169
+600000.SH,浦发银行,2011-1-26,7.9537,7.9722,7.9908,7.9228,7.9599,32488433,418118023,0.0062,0.0777,12.8698,0.283,1.48E+11,N/A,1.85E+11,11479059332,0,14348824165,9.6371,1.5026,3.7069,5.5212
+600000.SH,浦发银行,2011-1-27,7.9599,7.8795,7.9537,7.7312,7.929,69649478,885350180,-0.0309,-0.3882,12.7115,0.6068,1.47E+11,N/A,1.84E+11,11479059332,0,14348824165,9.5997,1.4968,3.6926,5.4998
+600000.SH,浦发银行,2011-1-28,7.929,7.8919,7.9352,7.7807,7.8425,53000399,672289551,-0.0865,-1.0912,12.6846,0.4617,1.46E+11,N/A,1.82E+11,11479059332,0,14348824165,9.4949,1.4804,3.6523,5.4398
+600000.SH,浦发银行,2011-1-31,7.8425,7.8486,7.8981,7.7868,7.861,52767631,669997047,0.0185,0.2364,12.6971,0.4597,1.46E+11,N/A,1.83E+11,11479059332,0,14348824165,9.5174,1.4839,3.6609,5.4526
+600000.SH,浦发银行,2011-2-1,7.861,7.8672,7.8919,7.8177,7.8857,41824771,532086956,0.0247,0.3145,12.7218,0.3644,1.46E+11,N/A,1.83E+11,11479059332,0,14348824165,9.5473,1.4886,3.6724,5.4698
+600000.SH,浦发银行,2011-2-9,7.8857,7.8548,7.929,7.7807,7.8054,50344812,640373686,-0.0803,-1.0188,12.7198,0.4386,1.45E+11,N/A,1.81E+11,11479059332,0,14348824165,9.4501,1.4734,3.635,5.414
+600000.SH,浦发银行,2011-2-10,7.8054,7.793,7.9043,7.7683,7.8919,47401671,601093803,0.0865,1.1085,12.6809,0.4129,1.47E+11,N/A,1.83E+11,11479059332,0,14348824165,9.5548,1.4898,3.6753,5.4741
+600000.SH,浦发银行,2011-2-11,7.8919,7.8795,7.8981,7.8054,7.8795,86524659,1097943958,-0.0124,-0.1566,12.6894,0.7538,1.46E+11,N/A,1.83E+11,11479059332,0,14348824165,9.5398,1.4874,3.6695,5.4655
+600000.SH,浦发银行,2011-2-14,7.8795,7.8672,8.1576,7.861,8.1206,155522887,2025335181,0.241,3.0588,13.0227,1.3548,1.51E+11,N/A,1.89E+11,11479059332,0,14348824165,9.8316,1.5329,3.7818,5.6327
+600000.SH,浦发银行,2011-2-15,8.1206,8.1267,8.1576,8.034,8.0526,111743067,1462480075,-0.068,-0.8371,13.0879,0.9735,1.50E+11,N/A,1.87E+11,11479059332,0,14348824165,9.7493,1.5201,3.7501,5.5855
+600000.SH,浦发银行,2011-2-16,8.0526,8.0217,8.0464,7.9599,8.0093,108130990,1399038867,-0.0433,-0.5372,12.9384,0.942,1.49E+11,N/A,1.86E+11,11479059332,0,14348824165,9.697,1.5119,3.73,5.5555
+600000.SH,浦发银行,2011-2-17,8.0093,8.0588,8.1638,8.0217,8.0835,107896347,1410869149,0.0742,0.9259,13.0762,0.9399,1.50E+11,N/A,1.88E+11,11479059332,0,14348824165,9.7868,1.5259,3.7645,5.6069
+600000.SH,浦发银行,2011-2-18,8.0835,8.0588,8.1453,7.9784,8.0588,68116200,887867061,-0.0247,-0.3058,13.0346,0.5934,1.50E+11,N/A,1.87E+11,11479059332,0,14348824165,9.7568,1.5213,3.753,5.5898
+600000.SH,浦发银行,2011-2-21,8.0588,7.9908,8.0464,7.9475,8.0402,76184521,985182775,-0.0185,-0.2301,12.9315,0.6637,1.49E+11,N/A,1.87E+11,11479059332,0,14348824165,9.7344,1.5178,3.7444,5.5769
+600000.SH,浦发银行,2011-2-22,8.0402,8.0279,8.0279,7.7868,7.8177,93354989,1190287248,-0.2225,-2.7671,12.7501,0.8133,1.45E+11,N/A,1.82E+11,11479059332,0,14348824165,9.465,1.4758,3.6407,5.4226
+600000.SH,浦发银行,2011-2-23,7.8177,7.7992,7.8672,7.7312,7.793,66811755,842434337,-0.0247,-0.3162,12.6091,0.582,1.45E+11,N/A,1.81E+11,11479059332,0,14348824165,9.4351,1.4711,3.6292,5.4055
+600000.SH,浦发银行,2011-2-24,7.793,7.7868,7.793,7.7127,7.7868,97281919,1219329453,-0.0062,-0.0793,12.534,0.8475,1.45E+11,N/A,1.81E+11,11479059332,0,14348824165,9.4276,1.4699,3.6264,5.4012
+600000.SH,浦发银行,2011-2-25,7.7868,7.7807,7.8857,7.7374,7.8177,61226468,773953714,0.0309,0.3968,12.6408,0.5334,1.45E+11,N/A,1.82E+11,11479059332,0,14348824165,9.465,1.4758,3.6407,5.4226
+600000.SH,浦发银行,2011-2-28,7.8177,7.8177,7.8734,7.7559,7.8548,50718950,642186209,0.0371,0.4743,12.6617,0.4418,1.46E+11,N/A,1.82E+11,11479059332,0,14348824165,9.5099,1.4828,3.658,5.4483
+600000.SH,浦发银行,2011-3-1,7.8548,7.8672,8.0402,7.8672,8.0031,128630210,1658382901,0.1483,1.8883,12.8926,1.1206,1.49E+11,N/A,1.86E+11,11479059332,0,14348824165,9.6895,1.5108,3.7271,5.5512
+600000.SH,浦发银行,2011-3-2,8.0031,7.9599,8.2442,7.929,8.1453,198210460,2605382475,0.1421,1.7761,13.1445,1.7267,1.51E+11,N/A,1.89E+11,11479059332,0,14348824165,9.8616,1.5376,3.7933,5.6498
+600000.SH,浦发银行,2011-3-3,8.1453,8.1453,8.5223,8.1453,8.3122,263696326,3550340429,0.1669,2.0486,13.4637,2.2972,1.54E+11,N/A,1.93E+11,11479059332,0,14348824165,10.0636,1.5691,3.871,5.7655
+600000.SH,浦发银行,2011-3-4,8.3122,8.2751,8.3987,8.238,8.3801,120797971,1626377341,0.068,0.8178,13.4636,1.0523,1.56E+11,N/A,1.95E+11,11479059332,0,14348824165,10.1459,1.5819,3.9027,5.8127
+600000.SH,浦发银行,2011-3-7,8.3801,8.3925,8.5408,8.3245,8.411,121331696,1655653037,0.0309,0.3687,13.6457,1.057,1.56E+11,N/A,1.95E+11,11479059332,0,14348824165,10.1833,1.5878,3.917,5.8341
+600000.SH,浦发银行,2011-3-8,8.411,8.3987,8.5408,8.3678,8.4234,95174193,1301033092,0.0124,0.147,13.67,0.8291,1.56E+11,N/A,1.96E+11,11479059332,0,14348824165,10.1983,1.5901,3.9228,5.8427
+600000.SH,浦发银行,2011-3-9,8.4234,8.4543,8.5223,8.3925,8.411,75569415,1034222216,-0.0124,-0.1467,13.6857,0.6583,1.56E+11,N/A,1.95E+11,11479059332,0,14348824165,10.1833,1.5878,3.917,5.8341
+600000.SH,浦发银行,2011-3-10,8.411,8.3863,8.3863,8.1638,8.1824,94145605,1256351019,-0.2287,-2.7186,13.3448,0.8202,1.52E+11,N/A,1.90E+11,11479059332,0,14348824165,9.9065,1.5446,3.8106,5.6755
+600000.SH,浦发银行,2011-3-11,8.1824,8.17,8.2133,8.0464,8.0958,64682922,851985611,-0.0865,-1.0574,13.1717,0.5635,1.50E+11,N/A,1.88E+11,11479059332,0,14348824165,9.8017,1.5283,3.7703,5.6155
+600000.SH,浦发银行,2011-3-14,8.0958,8.0897,8.1638,8.0773,8.1082,44064900,578145219,0.0124,0.1527,13.1203,0.3839,1.51E+11,N/A,1.88E+11,11479059332,0,14348824165,9.8167,1.5306,3.776,5.6241
+600000.SH,浦发银行,2011-3-15,8.1082,8.0835,8.0835,7.8734,7.9784,92725768,1193536418,-0.1298,-1.6006,12.8717,0.8078,1.48E+11,N/A,1.85E+11,11479059332,0,14348824165,9.6596,1.5061,3.7156,5.5341
+600000.SH,浦发银行,2011-3-16,7.9784,7.9661,8.0835,7.9228,8.0402,62901816,814119990,0.0618,0.7746,12.9427,0.548,1.49E+11,N/A,1.87E+11,11479059332,0,14348824165,9.7344,1.5178,3.7444,5.5769
+600000.SH,浦发银行,2011-3-17,8.0402,7.9599,8.0155,7.9166,7.9475,46829496,602924313,-0.0927,-1.153,12.8749,0.408,1.48E+11,N/A,1.85E+11,11479059332,0,14348824165,9.6221,1.5003,3.7012,5.5126
+600000.SH,浦发银行,2011-3-18,7.9475,8.0031,8.0526,7.9413,7.9722,43770807,566212767,0.0247,0.311,12.9359,0.3813,1.48E+11,N/A,1.85E+11,11479059332,0,14348824165,9.6521,1.5049,3.7127,5.5298
+600000.SH,浦发银行,2011-3-21,7.9722,7.9722,8.0649,7.9475,7.997,46708141,604983300,0.0247,0.3101,12.9524,0.4069,1.49E+11,N/A,1.86E+11,11479059332,0,14348824165,9.682,1.5096,3.7242,5.5469
+600000.SH,浦发银行,2011-3-22,7.997,8.0217,8.2256,7.929,8.1453,70018764,919015986,0.1483,1.8547,13.1253,0.61,1.51E+11,N/A,1.89E+11,11479059332,0,14348824165,9.8616,1.5376,3.7933,5.6498
+600000.SH,浦发银行,2011-3-23,8.1453,8.1267,8.2689,8.102,8.2071,56238253,746472075,0.0618,0.7587,13.2734,0.4899,1.52E+11,N/A,1.91E+11,11479059332,0,14348824165,9.9364,1.5493,3.8221,5.6927
+600000.SH,浦发银行,2011-3-24,8.2071,8.2195,8.2689,8.1082,8.1453,39629180,523824429,-0.0618,-0.753,13.2181,0.3452,1.51E+11,N/A,1.89E+11,11479059332,0,14348824165,9.8616,1.5376,3.7933,5.6498
+600000.SH,浦发银行,2011-3-25,8.1453,8.1638,8.3863,8.1638,8.2813,83143551,1116145973,0.136,1.6692,13.4243,0.7243,1.54E+11,N/A,1.92E+11,11479059332,0,14348824165,10.0262,1.5633,3.8566,5.7441
+600000.SH,浦发银行,2011-3-28,8.2813,8.374,8.4728,8.2874,8.306,89692561,1219766909,0.0247,0.2985,13.5994,0.7814,1.54E+11,N/A,1.93E+11,11479059332,0,14348824165,10.0561,1.5679,3.8681,5.7613
+600000.SH,浦发银行,2011-3-29,8.306,8.3245,8.5594,8.3183,8.4172,116597369,1593941060,0.1112,1.3393,13.6705,1.0157,1.56E+11,N/A,1.95E+11,11479059332,0,14348824165,10.1908,1.5889,3.9199,5.8384
+600000.SH,浦发银行,2011-3-30,8.4172,8.4852,8.6521,8.4358,8.5594,171723152,2380731247,0.1421,1.6887,13.8638,1.496,1.59E+11,N/A,1.99E+11,11479059332,0,14348824165,10.3629,1.6157,3.9861,5.937
+600000.SH,浦发银行,2011-3-31,8.5594,8.5594,8.5903,8.3492,8.4172,78290829,1072999145,-0.1421,-1.6606,13.7053,0.682,1.56E+11,N/A,1.95E+11,11479059332,0,14348824165,10.1908,1.5889,3.9199,5.8384
+600000.SH,浦发银行,2011-4-1,8.4172,8.4049,8.7571,8.4049,8.7386,139484638,1947168599,0.3214,3.8179,13.9597,1.2151,1.62E+11,N/A,2.03E+11,11479059332,0,14348824165,10.5799,1.6496,4.0696,6.0613
+600000.SH,浦发银行,2011-4-6,8.7386,8.7448,9.0229,8.7448,9.0167,191242695,2768155356,0.2781,3.1825,14.4746,1.666,1.67E+11,N/A,2.09E+11,11479059332,0,14348824165,10.9166,1.7021,4.1991,6.2542
+600000.SH,浦发银行,2011-4-7,9.0167,9.0105,9.0847,8.9425,8.992,98951023,1443643904,-0.0247,-0.2742,14.5895,0.862,1.67E+11,N/A,2.09E+11,11479059332,0,14348824165,10.8866,1.6974,4.1876,6.2371
+600000.SH,浦发银行,2011-4-8,8.992,8.9796,9.0847,8.8931,8.9734,68431749,995248750,-0.0185,-0.2062,14.5437,0.5961,1.67E+11,N/A,2.08E+11,11479059332,0,14348824165,10.8642,1.6939,4.1789,6.2242
+600000.SH,浦发银行,2011-4-11,8.9734,8.9981,9.2083,8.9549,8.9796,120906813,1775882545,0.0062,0.0689,14.688,1.0533,1.67E+11,N/A,2.08E+11,11479059332,0,14348824165,10.8717,1.6951,4.1818,6.2285
+600000.SH,浦发银行,2011-4-12,8.9796,8.9549,9.0661,8.8313,8.9178,87681115,1271603492,-0.0618,-0.6882,14.5026,0.7638,1.66E+11,N/A,2.07E+11,11479059332,0,14348824165,10.7969,1.6834,4.153,6.1856
+600000.SH,浦发银行,2011-4-13,8.9178,8.8622,9.301,8.856,9.2639,114475526,1677223732,0.3461,3.8808,14.6514,0.9973,1.72E+11,N/A,2.15E+11,11479059332,0,14348824165,11.2159,1.7487,4.3142,6.4257
+600000.SH,浦发银行,2011-4-14,9.2639,9.3195,9.4307,9.2206,9.2453,126396923,1907393199,-0.0185,-0.2001,15.0905,1.1011,1.72E+11,N/A,2.15E+11,11479059332,0,14348824165,11.1934,1.7452,4.3056,6.4128
+600000.SH,浦发银行,2011-4-15,9.2453,9.2083,9.3628,9.1465,9.3195,72972838,1095421275,0.0742,0.8021,15.0114,0.6357,1.73E+11,N/A,2.16E+11,11479059332,0,14348824165,11.2832,1.7592,4.3401,6.4643
+600000.SH,浦发银行,2011-4-18,9.3195,9.2762,9.3937,9.2083,9.2701,79681035,1200582151,-0.0494,-0.5305,15.0674,0.6941,1.72E+11,N/A,2.15E+11,11479059332,0,14348824165,11.2233,1.7499,4.3171,6.43
+600000.SH,浦发银行,2011-4-19,9.2701,9.1774,9.2701,8.9981,9.0043,85498252,1261580043,-0.2657,-2.8667,14.7556,0.7448,1.67E+11,N/A,2.09E+11,11479059332,0,14348824165,10.9016,1.6997,4.1933,6.2457
+600000.SH,浦发银行,2011-4-20,9.0043,9.0229,9.1465,8.9054,8.9672,60869160,887371140,-0.0371,-0.4118,14.5783,0.5303,1.67E+11,N/A,2.08E+11,11479059332,0,14348824165,10.8567,1.6927,4.1761,6.2199
+600000.SH,浦发银行,2011-4-21,8.9672,9.0414,9.1465,8.9549,8.992,56955897,832686418,0.0247,0.2757,14.6198,0.4962,1.67E+11,N/A,2.09E+11,11479059332,0,14348824165,10.8866,1.6974,4.1876,6.2371
+600000.SH,浦发银行,2011-4-22,8.992,8.992,9.0538,8.8869,8.9302,47599632,690125810,-0.0618,-0.6873,14.4986,0.4147,1.66E+11,N/A,2.07E+11,11479059332,0,14348824165,10.8118,1.6857,4.1588,6.1942
+600000.SH,浦发银行,2011-4-25,8.9302,9.0043,9.1032,8.8993,8.9858,75979221,1108066459,0.0556,0.6228,14.5838,0.6619,1.67E+11,N/A,2.09E+11,11479059332,0,14348824165,10.8792,1.6962,4.1847,6.2328
+600000.SH,浦发银行,2011-4-26,8.9858,9.0105,9.1217,8.9611,9.1156,84160008,1234241154,0.1298,1.4443,14.6654,0.7332,1.69E+11,N/A,2.12E+11,11479059332,0,14348824165,11.0363,1.7207,4.2451,6.3228
+600000.SH,浦发银行,2011-4-27,9.1156,9.165,9.2639,8.9302,9.0352,97470766,1439938969,-0.0803,-0.8814,14.773,0.8491,1.68E+11,N/A,2.10E+11,11479059332,0,14348824165,10.939,1.7056,4.2077,6.2671
+600000.SH,浦发银行,2011-4-28,9.0352,9.0352,9.0352,9.0352,9.0352,N/A,N/A,0,0,N/A,N/A,1.68E+11,N/A,2.10E+11,11479059332,0,14348824165,10.939,1.7056,4.2077,6.2671
+600000.SH,浦发银行,2011-4-29,9.0352,9.0847,9.1094,8.6521,8.8251,101688583,1452649693,-0.2101,-2.3256,14.2853,0.8859,1.64E+11,N/A,2.05E+11,11479059332,0,14348824165,10.6846,1.6659,4.1099,6.1213
+600000.SH,浦发银行,2011-5-3,8.8251,8.8004,8.9054,8.7262,8.8313,47035506,673472605,0.0062,0.07,14.3184,0.4098,1.64E+11,N/A,2.05E+11,11479059332,0,14348824165,10.6921,1.6671,4.1128,6.1256
+600000.SH,浦发银行,2011-5-4,8.8313,8.7757,8.8807,8.4914,8.547,81001236,1132838506,-0.2843,-3.219,13.9854,0.7056,1.59E+11,N/A,1.98E+11,11479059332,0,14348824165,10.3479,1.6134,3.9804,5.9284
+600000.SH,浦发银行,2011-5-5,8.547,8.4976,8.6459,8.4234,8.5779,46974559,650093903,0.0309,0.3615,13.8393,0.4092,1.59E+11,N/A,1.99E+11,11479059332,0,14348824165,10.3853,1.6192,3.9948,5.9499
+600000.SH,浦发银行,2011-5-6,8.5779,8.479,8.6335,8.4419,8.5408,36757391,508740035,-0.0371,-0.4323,13.8405,0.3202,1.59E+11,N/A,1.98E+11,11479059332,0,14348824165,10.3404,1.6122,3.9775,5.9242
+600000.SH,浦发银行,2011-5-9,8.5408,8.5285,8.6335,8.4667,8.5037,30554676,422490266,-0.0371,-0.4342,13.8274,0.2662,1.58E+11,N/A,1.97E+11,11479059332,0,14348824165,10.2955,1.6052,3.9602,5.8984
+600000.SH,浦发银行,2011-5-10,8.5037,8.5285,8.6459,8.4728,8.6335,36795361,511163677,0.1298,1.5262,13.8921,0.3205,1.60E+11,N/A,2.00E+11,11479059332,0,14348824165,10.4527,1.6297,4.0207,5.9885
+600000.SH,浦发银行,2011-5-11,8.6335,8.6335,8.683,8.5346,8.5779,27344003,380898283,-0.0556,-0.6442,13.9299,0.2382,1.59E+11,N/A,1.99E+11,11479059332,0,14348824165,10.3853,1.6192,3.9948,5.9499
+600000.SH,浦发银行,2011-5-12,8.5779,8.5346,8.615,8.4296,8.4358,37059483,511077951,-0.1421,-1.6571,13.7907,0.3228,1.57E+11,N/A,1.96E+11,11479059332,0,14348824165,10.2132,1.5924,3.9286,5.8513
+600000.SH,浦发银行,2011-5-13,8.4358,8.4543,8.547,8.3369,8.547,52149614,712045065,0.1112,1.3187,13.6539,0.4543,1.59E+11,N/A,1.98E+11,11479059332,0,14348824165,10.3479,1.6134,3.9804,5.9284
+600000.SH,浦发银行,2011-5-16,8.547,8.4976,8.5964,8.4543,8.4605,37488832,517163716,-0.0865,-1.0123,13.7951,0.3266,1.57E+11,N/A,1.96E+11,11479059332,0,14348824165,10.2432,1.5971,3.9401,5.8684
+600000.SH,浦发银行,2011-5-17,8.4605,8.4667,8.6521,8.4172,8.5964,48282261,669260989,0.136,1.607,13.8614,0.4206,1.60E+11,N/A,2.00E+11,11479059332,0,14348824165,10.4078,1.6227,4.0034,5.9627
+600000.SH,浦发银行,2011-5-18,8.5964,8.5841,8.788,8.5532,8.7448,54624469,770723084,0.1483,1.7254,14.1095,0.4759,1.62E+11,N/A,2.03E+11,11479059332,0,14348824165,10.5874,1.6507,4.0725,6.0656
+600000.SH,浦发银行,2011-5-19,8.7448,8.7633,8.8498,8.7139,8.7386,44471117,632129346,-0.0062,-0.0707,14.2144,0.3874,1.62E+11,N/A,2.03E+11,11479059332,0,14348824165,10.5799,1.6496,4.0696,6.0613
+600000.SH,浦发银行,2011-5-20,8.7386,8.7324,8.8684,8.7139,8.8004,51652211,736778833,0.0618,0.7072,14.2642,0.45,1.63E+11,N/A,2.04E+11,11479059332,0,14348824165,10.6547,1.6612,4.0984,6.1042
+600000.SH,浦发银行,2011-5-23,8.8004,8.7571,8.7942,8.5285,8.5655,49529764,690545338,-0.2348,-2.6685,13.942,0.4315,1.59E+11,N/A,1.99E+11,11479059332,0,14348824165,10.3704,1.6169,3.989,5.9413
+600000.SH,浦发银行,2011-5-24,8.5655,8.5408,8.615,8.5223,8.5594,33302192,462259457,-0.0062,-0.0722,13.8808,0.2901,1.59E+11,N/A,1.99E+11,11479059332,0,14348824165,10.3629,1.6157,3.9861,5.937
+600000.SH,浦发银行,2011-5-25,8.5594,8.5408,8.5655,8.3925,8.4049,30456437,417290094,-0.1545,-1.8051,13.7012,0.2653,1.56E+11,N/A,1.95E+11,11479059332,0,14348824165,10.1758,1.5866,3.9142,5.8298
+600000.SH,浦发银行,2011-5-26,8.4049,8.4728,8.4976,8.3801,8.4358,32165477,439304202,0.0309,0.3676,13.6576,0.2802,1.57E+11,N/A,1.96E+11,11479059332,0,14348824165,10.2132,1.5924,3.9286,5.8513
+600000.SH,浦发银行,2011-5-27,8.4358,8.4543,8.5841,8.3863,8.4605,42690707,586884307,0.0247,0.293,13.7474,0.3719,1.57E+11,N/A,1.96E+11,11479059332,0,14348824165,10.2432,1.5971,3.9401,5.8684
+600000.SH,浦发银行,2011-5-30,8.4605,8.4358,8.5655,8.3863,8.5285,32773527,450312962,0.068,0.8035,13.7401,0.2855,1.58E+11,N/A,1.98E+11,11479059332,0,14348824165,10.3255,1.6099,3.9717,5.9156
+600000.SH,浦发银行,2011-5-31,8.5285,8.5346,8.5717,8.4296,8.5655,54862272,754258699,0.0371,0.4348,13.7482,0.4779,1.59E+11,N/A,1.99E+11,11479059332,0,14348824165,10.3704,1.6169,3.989,5.9413
+600000.SH,浦发银行,2011-6-1,8.5655,8.5285,8.5779,8.4605,8.4914,43373105,597661115,-0.0742,-0.8658,13.7795,0.3778,1.58E+11,N/A,1.97E+11,11479059332,0,14348824165,10.2806,1.6029,3.9545,5.8899
+600000.SH,浦发银行,2011-6-2,8.4914,8.4049,8.4358,8.0773,8.1638,78054220,1039092746,-0.3275,-3.8574,13.3124,0.68,1.52E+11,N/A,1.90E+11,11479059332,0,14348824165,9.884,1.5411,3.8019,5.6627
+600000.SH,浦发银行,2011-6-3,8.1638,8.1476,8.2451,8.1313,8.2045,38481953,387260340,0.0407,0.498,10.0634,0.2579,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,9.8144,1.5302,3.7752,5.6228
+600000.SH,浦发��行,2011-6-7,8.2045,8.1638,8.237,8.115,8.2126,32112692,322851680,0.0081,0.0991,10.0537,0.2152,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,9.8242,1.5318,3.7789,5.6284
+600000.SH,浦发银行,2011-6-8,8.2126,8.2207,8.2289,7.9524,8.0663,71399603,705901472,-0.1464,-1.7822,9.8866,0.4785,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,9.6491,1.5045,3.7115,5.5281
+600000.SH,浦发银行,2011-6-9,8.0663,8.05,8.05,7.863,7.8792,50650154,494816808,-0.187,-2.3185,9.7693,0.3394,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,9.4254,1.4696,3.6255,5.3999
+600000.SH,浦发银行,2011-6-10,7.8792,7.8955,7.9687,7.8711,7.9199,41514189,403650864,0.0407,0.516,9.7232,0.2782,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,9.474,1.4772,3.6442,5.4278
+600000.SH,浦发银行,2011-6-13,7.9199,7.8874,7.9931,7.8223,7.9605,33499528,325257133,0.0407,0.5133,9.7093,0.2245,1.46E+11,N/A,1.83E+11,14922777132,0,18653471415,9.5226,1.4847,3.6629,5.4556
+600000.SH,浦发银行,2011-6-14,7.9605,7.9524,8.1638,7.9118,8.0663,59763717,594459887,0.1057,1.3279,9.9468,0.4005,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,9.6491,1.5045,3.7115,5.5281
+600000.SH,浦发银行,2011-6-15,8.0663,8.05,8.05,7.8792,7.9036,50642541,494521264,-0.1626,-2.0161,9.7649,0.3394,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,9.4545,1.4741,3.6367,5.4166
+600000.SH,浦发银行,2011-6-16,7.9036,7.863,7.8955,7.7979,7.8142,43684110,420806039,-0.0894,-1.1317,9.6329,0.2927,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,9.3475,1.4574,3.5956,5.3553
+600000.SH,浦发银行,2011-6-17,7.8142,7.8142,7.8792,7.7654,7.7735,38151775,367427557,-0.0407,-0.5203,9.6307,0.2557,1.43E+11,N/A,1.78E+11,14922777132,0,18653471415,9.2989,1.4499,3.5769,5.3275
+600000.SH,浦发银行,2011-6-20,7.7735,7.7654,7.863,7.7329,7.8467,49155845,471826236,0.0732,0.9414,9.5986,0.3294,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,9.3865,1.4635,3.6105,5.3776
+600000.SH,浦发银行,2011-6-21,7.8467,7.8548,7.9036,7.8304,7.8711,44032371,426182669,0.0244,0.3109,9.6788,0.2951,1.44E+11,N/A,1.81E+11,14922777132,0,18653471415,9.4156,1.4681,3.6218,5.3943
+600000.SH,浦发银行,2011-6-22,7.8711,7.9118,7.9118,7.7817,7.8304,44402682,428768703,-0.0407,-0.5165,9.6564,0.2975,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,9.367,1.4605,3.603,5.3665
+600000.SH,浦发银行,2011-6-23,7.8304,7.8223,7.9605,7.7247,7.9199,51462993,496177923,0.0894,1.1423,9.6415,0.3449,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,9.474,1.4772,3.6442,5.4278
+600000.SH,浦发银行,2011-6-24,7.9199,7.8792,8.2777,7.863,8.2126,108608292,1083590773,0.2927,3.6961,9.9771,0.7278,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,9.8242,1.5318,3.7789,5.6284
+600000.SH,浦发银行,2011-6-27,8.2126,8.2126,8.3021,8.1313,8.1882,61879841,624566437,-0.0244,-0.297,10.0932,0.4147,1.50E+11,N/A,1.88E+11,14922777132,0,18653471415,9.795,1.5272,3.7677,5.6117
+600000.SH,浦发银行,2011-6-28,8.1882,8.1882,8.1964,8.0419,8.1313,48625916,485148836,-0.0569,-0.6951,9.9772,0.3259,1.49E+11,N/A,1.87E+11,14922777132,0,18653471415,9.7269,1.5166,3.7415,5.5726
+600000.SH,浦发银行,2011-6-29,8.1313,8.1313,8.1638,7.9199,7.9362,92115792,906629869,-0.1952,-2.4,9.8423,0.6173,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,9.4934,1.4802,3.6517,5.4389
+600000.SH,浦发银行,2011-6-30,7.9362,7.9524,8.1069,7.9199,8.0012,89477914,880212562,0.0651,0.8197,9.8372,0.5996,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,9.5713,1.4923,3.6816,5.4835
+600000.SH,浦发银行,2011-7-1,8.0012,8.0093,8.0175,7.8467,7.9199,84950358,829257826,-0.0813,-1.0163,9.7617,0.5693,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,9.474,1.4772,3.6442,5.4278
+600000.SH,浦发银行,2011-7-4,7.9199,7.9605,8.2289,7.9524,8.2126,137704167,1372265445,0.2927,3.6961,9.9653,0.9228,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,9.8242,1.5318,3.7789,5.6284
+600000.SH,浦发银行,2011-7-5,8.2126,8.2126,8.2777,8.1232,8.172,79844236,803065821,-0.0407,-0.495,10.0579,0.535,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,9.7755,1.5242,3.7602,5.6005
+600000.SH,浦发银行,2011-7-6,8.172,8.1394,8.1394,7.9687,8.0663,78083396,771582190,-0.1057,-1.2935,9.8815,0.5232,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,9.6491,1.5045,3.7115,5.5281
+600000.SH,浦发银行,2011-7-7,8.0663,8.2045,8.2533,8.05,8.0744,110306181,1107281017,0.0081,0.1008,10.0382,0.7392,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,9.6588,1.506,3.7153,5.5336
+600000.SH,浦发银行,2011-7-8,8.0744,8.0906,8.3346,8.0744,8.2451,96178652,973144633,0.1708,2.1148,10.1181,0.6445,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,9.8631,1.5378,3.7939,5.6507
+600000.SH,浦发银行,2011-7-11,8.2451,8.172,8.237,8.0988,8.172,77297565,774789745,-0.0732,-0.8876,10.0235,0.518,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,9.7755,1.5242,3.7602,5.6005
+600000.SH,浦发银行,2011-7-12,8.172,8.1069,8.1476,8.0012,8.0337,73779698,730710128,-0.1382,-1.6915,9.9039,0.4944,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,9.6102,1.4984,3.6966,5.5058
+600000.SH,浦发银行,2011-7-13,8.0337,8.0744,8.1964,8.0256,8.1394,60517246,605053186,0.1057,1.3158,9.998,0.4055,1.49E+11,N/A,1.87E+11,14922777132,0,18653471415,9.7366,1.5181,3.7452,5.5782
+600000.SH,浦发银行,2011-7-14,8.1394,8.1313,8.2126,8.1069,8.2126,72244581,725394120,0.0732,0.8991,10.0408,0.4841,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,9.8242,1.5318,3.7789,5.6284
+600000.SH,浦发银行,2011-7-15,8.2126,8.172,8.2451,8.1232,8.2045,66656003,672068536,-0.0081,-0.099,10.0826,0.4467,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,9.8144,1.5302,3.7752,5.6228
+600000.SH,浦发银行,2011-7-18,8.2045,8.2126,8.2126,8.0744,8.1313,88296134,883661214,-0.0732,-0.892,10.0079,0.5917,1.49E+11,N/A,1.87E+11,14922777132,0,18653471415,9.7269,1.5166,3.7415,5.5726
+600000.SH,浦发银行,2011-7-19,8.1313,8.0825,8.0988,7.9849,8.0093,77790440,768616582,-0.122,-1.5,9.8806,0.5213,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,9.581,1.4938,3.6854,5.4891
+600000.SH,浦发银行,2011-7-20,8.0093,8.05,8.0825,7.9443,8.0012,63761031,626819364,-0.0081,-0.1015,9.8308,0.4273,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,9.5713,1.4923,3.6816,5.4835
+600000.SH,浦发银行,2011-7-21,8.0012,7.9931,8.0093,7.8386,7.9118,73648903,716204441,-0.0894,-1.1179,9.7246,0.4935,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,9.4643,1.4756,3.6405,5.4222
+600000.SH,浦发银行,2011-7-22,7.9118,7.928,7.9524,7.863,7.8874,52488395,509417136,-0.0244,-0.3083,9.7053,0.3517,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,9.4351,1.4711,3.6292,5.4055
+600000.SH,浦发银行,2011-7-25,7.8874,7.8467,7.863,7.619,7.6678,88189088,838678395,-0.2195,-2.7835,9.51,0.591,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,9.1725,1.4301,3.5282,5.255
+600000.SH,浦发银行,2011-7-26,7.6678,7.6678,7.7654,7.6272,7.6597,45125010,426214467,-0.0081,-0.106,9.4452,0.3024,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,9.1627,1.4286,3.5245,5.2494
+600000.SH,浦发银行,2011-7-27,7.6597,7.6272,7.6597,7.6028,7.6353,48213160,452508637,-0.0244,-0.3185,9.3856,0.3231,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,9.1336,1.4241,3.5133,5.2327
+600000.SH,浦发银行,2011-7-28,7.6353,7.5865,7.5946,7.4401,7.4971,65663811,605993962,-0.1382,-1.8104,9.2287,0.44,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,8.9682,1.3983,3.4496,5.138
+600000.SH,浦发银行,2011-7-29,7.4971,7.5215,7.8142,7.4239,7.6434,95487760,894864393,0.1464,1.9523,9.3715,0.6399,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,9.1433,1.4256,3.517,5.2383
+600000.SH,浦发银行,2011-8-1,7.6434,7.5865,7.6922,7.5377,7.5784,44930056,420409959,-0.0651,-0.8511,9.357,0.3011,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,9.0655,1.4135,3.4871,5.1937
+600000.SH,浦发银行,2011-8-2,7.5784,7.5215,7.5702,7.4239,7.5296,41364988,380816089,-0.0488,-0.6438,9.2062,0.2772,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0071,1.4044,3.4646,5.1603
+600000.SH,浦发银行,2011-8-3,7.5296,7.4727,7.5702,7.4564,7.5296,31523822,291253828,0,0,9.2392,0.2112,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0071,1.4044,3.4646,5.1603
+600000.SH,浦发银行,2011-8-4,7.5296,7.5702,7.6434,7.5377,7.5459,30410552,283911226,0.0163,0.216,9.3359,0.2038,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0266,1.4074,3.4721,5.1714
+600000.SH,浦发银行,2011-8-5,7.5459,7.3914,7.4401,7.3182,7.3426,71952165,651685202,-0.2033,-2.694,9.0572,0.4822,1.35E+11,N/A,1.68E+11,14922777132,0,18653471415,8.7834,1.3695,3.3786,5.0321
+600000.SH,浦发银行,2011-8-8,7.3426,7.2775,7.3914,7.0092,7.0986,98624718,871891979,-0.2439,-3.3223,8.8405,0.6609,1.30E+11,N/A,1.63E+11,14922777132,0,18653471415,8.4916,1.324,3.2663,4.8649
+600000.SH,浦发银行,2011-8-9,7.0986,6.9279,7.2775,6.8872,7.2125,110925176,968666716,0.1138,1.6037,8.7326,0.7433,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,8.6278,1.3452,3.3187,4.9429
+600000.SH,浦发银行,2011-8-10,7.2125,7.3344,7.3832,7.2125,7.245,67295852,605242196,0.0325,0.451,8.9938,0.451,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,8.6667,1.3513,3.3337,4.9652
+600000.SH,浦发银行,2011-8-11,7.245,7.0986,7.4401,7.0824,7.3995,74782511,673428896,0.1545,2.1324,9.0052,0.5011,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,8.8515,1.3801,3.4047,5.0711
+600000.SH,浦发银行,2011-8-12,7.3995,7.4157,7.4401,7.3019,7.3426,51162640,463907926,-0.0569,-0.7692,9.0673,0.3428,1.35E+11,N/A,1.68E+11,14922777132,0,18653471415,8.7834,1.3695,3.3786,5.0321
+600000.SH,浦发银行,2011-8-15,7.3426,7.3751,7.6353,7.31,7.619,89493443,825023455,0.2765,3.7652,9.2188,0.5997,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,9.1141,1.421,3.5058,5.2216
+600000.SH,浦发银行,2011-8-16,7.619,7.6028,7.7329,7.5377,7.6028,92194078,866602343,-0.0163,-0.2134,9.3998,0.6178,1.40E+11,N/A,1.74E+11,14922777132,0,18653471415,9.0946,1.418,3.4983,5.2104
+600000.SH,浦发银行,2011-8-17,7.6028,7.5946,7.6516,7.5459,7.5459,44535594,415370550,-0.0569,-0.7487,9.3267,0.2984,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0266,1.4074,3.4721,5.1714
+600000.SH,浦发银行,2011-8-18,7.5459,7.5784,7.5865,7.3914,7.4157,40832235,375402155,-0.1301,-1.7241,9.1938,0.2736,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,8.8709,1.3831,3.4122,5.0823
+600000.SH,浦发银行,2011-8-19,7.4157,7.31,7.3832,7.2694,7.3344,55545006,500195838,-0.0813,-1.0965,9.0052,0.3722,1.35E+11,N/A,1.68E+11,14922777132,0,18653471415,8.7737,1.368,3.3748,5.0265
+600000.SH,浦发银行,2011-8-22,7.3344,7.3507,7.4401,7.2775,7.3019,42762550,385779149,-0.0325,-0.4435,9.0214,0.2866,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,8.7348,1.3619,3.3598,5.0042
+600000.SH,浦发银行,2011-8-23,7.3019,7.3426,7.4727,7.2613,7.4645,48210876,438712166,0.1626,2.2272,9.0999,0.3231,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9293,1.3922,3.4347,5.1157
+600000.SH,浦发银行,2011-8-24,7.4645,7.4889,7.5946,7.3832,7.3995,53322202,490717794,-0.0651,-0.8715,9.2029,0.3573,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,8.8515,1.3801,3.4047,5.0711
+600000.SH,浦发银行,2011-8-25,7.3995,7.4401,7.7491,7.4076,7.7085,121038880,1135191015,0.309,4.1758,9.3787,0.8111,1.41E+11,N/A,1.77E+11,14922777132,0,18653471415,9.2211,1.4377,3.5469,5.2829
+600000.SH,浦发银行,2011-8-26,7.7085,7.6597,7.7329,7.5784,7.6922,61998169,584450251,-0.0163,-0.211,9.4269,0.4155,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,9.2016,1.4347,3.5394,5.2717
+600000.SH,浦发银行,2011-8-29,7.6922,7.554,7.554,7.4239,7.4645,75330948,693917105,-0.2277,-2.9598,9.2116,0.5048,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9293,1.3922,3.4347,5.1157
+600000.SH,浦发银行,2011-8-30,7.4645,7.5215,7.6434,7.4401,7.4727,49166774,456223295,0.0081,0.1089,9.2791,0.3295,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.939,1.3937,3.4384,5.1213
+600000.SH,浦发银行,2011-8-31,7.4727,7.4645,7.6028,7.4483,7.554,34349428,318100885,0.0813,1.0881,9.2607,0.2302,1.39E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0363,1.4089,3.4758,5.177
+600000.SH,浦发银行,2011-9-1,7.554,7.5702,7.6678,7.5459,7.619,58506018,548068833,0.0651,0.8611,9.3677,0.3921,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,9.1141,1.421,3.5058,5.2216
+600000.SH,浦发银行,2011-9-2,7.619,7.6028,7.6434,7.4808,7.554,32039819,297248797,-0.0651,-0.8538,9.2775,0.2147,1.39E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0363,1.4089,3.4758,5.177
+600000.SH,浦发银行,2011-9-5,7.554,7.4808,7.4971,7.4076,7.4401,30840689,282591754,-0.1138,-1.507,9.163,0.2067,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9001,1.3877,3.4235,5.099
+600000.SH,浦发银行,2011-9-6,7.4401,7.3914,7.4971,7.3426,7.4076,42139539,384694366,-0.0325,-0.4372,9.1291,0.2824,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,8.8612,1.3816,3.4085,5.0767
+600000.SH,浦发银行,2011-9-7,7.4076,7.4239,7.6272,7.3832,7.554,40598521,374413883,0.1464,1.9759,9.2224,0.2721,1.39E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0363,1.4089,3.4758,5.177
+600000.SH,浦发银行,2011-9-8,7.554,7.5621,7.5865,7.4808,7.5296,28413650,263397211,-0.0244,-0.3229,9.2701,0.1904,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0071,1.4044,3.4646,5.1603
+600000.SH,浦发银行,2011-9-9,7.5296,7.5621,7.6516,7.4971,7.5621,38055811,354331602,0.0325,0.432,9.3108,0.255,1.39E+11,N/A,1.73E+11,14922777132,0,18653471415,9.046,1.4104,3.4796,5.1826
+600000.SH,浦发银行,2011-9-13,7.5621,7.4645,7.4971,7.4157,7.4401,27627217,252939806,-0.122,-1.6129,9.1555,0.1851,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9001,1.3877,3.4235,5.099
+600000.SH,浦发银行,2011-9-14,7.4401,7.4808,7.4889,7.2694,7.3995,50592099,457967156,-0.0407,-0.5464,9.0521,0.339,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,8.8515,1.3801,3.4047,5.0711
+600000.SH,浦发银行,2011-9-15,7.3995,7.3995,7.4564,7.2694,7.2775,56765027,512651845,-0.122,-1.6484,9.0311,0.3804,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,8.7056,1.3573,3.3486,4.9875
+600000.SH,浦发银行,2011-9-16,7.2775,7.3344,7.3751,7.2775,7.3019,42224050,380213995,0.0244,0.3352,9.0047,0.283,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,8.7348,1.3619,3.3598,5.0042
+600000.SH,浦发银行,2011-9-19,7.3019,7.245,7.2531,7.1474,7.1637,41510239,366080582,-0.1382,-1.8931,8.819,0.2782,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,8.5694,1.3361,3.2962,4.9095
+600000.SH,浦发银行,2011-9-20,7.1637,7.1555,7.2531,7.0986,7.2043,34551618,305251347,0.0407,0.5675,8.8346,0.2315,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,8.618,1.3437,3.315,4.9374
+600000.SH,浦发银行,2011-9-21,7.2043,7.2043,7.4971,7.123,7.3914,70353056,635069866,0.187,2.5959,9.0269,0.4714,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,8.8417,1.3786,3.401,5.0655
+600000.SH,浦发银行,2011-9-22,7.3914,7.3263,7.3344,7.1555,7.1718,53791988,479557639,-0.2195,-2.9703,8.915,0.3605,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,8.5791,1.3376,3.3,4.9151
+600000.SH,浦发银行,2011-9-23,7.1718,7.0824,7.1637,7.0011,7.0986,54164832,470756862,-0.0732,-1.0204,8.6912,0.363,1.30E+11,N/A,1.63E+11,14922777132,0,18653471415,8.4916,1.324,3.2663,4.8649
+600000.SH,浦发银行,2011-9-26,7.0986,7.0336,7.0905,6.8303,6.8628,81748380,697436150,-0.2358,-3.3219,8.5315,0.5478,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,8.2095,1.28,3.1578,4.7033
+600000.SH,浦发银行,2011-9-27,6.8628,6.9279,6.9767,6.8953,6.9279,40252611,343008396,0.0651,0.9479,8.5214,0.2697,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,8.2873,1.2921,3.1877,4.7479
+600000.SH,浦发银行,2011-9-28,6.9279,6.9848,6.9929,6.8303,6.8547,42407399,360008943,-0.0732,-1.0563,8.4893,0.2842,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,8.1998,1.2785,3.1541,4.6977
+600000.SH,浦发银行,2011-9-29,6.8547,6.8222,6.9279,6.7734,6.871,43757787,369392508,0.0163,0.2372,8.4418,0.2932,1.26E+11,N/A,1.58E+11,14922777132,0,18653471415,8.2192,1.2815,3.1616,4.7089
+600000.SH,浦发银行,2011-9-30,6.871,6.8953,7.0254,6.8628,6.9441,60468787,515663929,0.0732,1.0651,8.5278,0.4052,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,8.3068,1.2952,3.1952,4.759
+600000.SH,浦发银行,2011-10-10,6.9441,6.9279,6.9604,6.8384,6.8466,32428434,274365576,-0.0976,-1.4052,8.4606,0.2173,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,8.19,1.277,3.1503,4.6922
+600000.SH,浦发银行,2011-10-11,6.8466,7.1393,7.1393,6.8953,6.9685,59130344,511050472,0.122,1.7815,8.6428,0.3962,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,8.3359,1.2997,3.2064,4.7758
+600000.SH,浦发银行,2011-10-12,6.9685,6.9441,7.2531,6.9035,7.1962,89412222,787072851,0.2277,3.2672,8.8027,0.5992,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,8.6083,1.3422,3.3112,4.9318
+600000.SH,浦发银行,2011-10-13,7.1962,7.1718,7.2694,7.123,7.2125,51298778,453963294,0.0163,0.226,8.8494,0.3438,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,8.6278,1.3452,3.3187,4.9429
+600000.SH,浦发银行,2011-10-14,7.2125,7.1881,7.2206,7.0986,7.1799,40504198,356399899,-0.0325,-0.451,8.7991,0.2714,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,8.5888,1.3391,3.3037,4.9206
+600000.SH,浦发银行,2011-10-17,7.1799,7.1881,7.3588,7.1718,7.2531,46009758,410848342,0.0732,1.0193,8.9296,0.3083,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,8.6764,1.3528,3.3374,4.9708
+600000.SH,浦发银行,2011-10-18,7.2531,7.1962,7.2369,7.1149,7.1393,41115344,362177732,-0.1138,-1.5695,8.8088,0.2755,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,8.5402,1.3316,3.285,4.8928
+600000.SH,浦发银行,2011-10-19,7.1393,7.1393,7.2531,7.1149,7.1881,36188377,319545731,0.0488,0.6834,8.8301,0.2425,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,8.5986,1.3407,3.3075,4.9262
+600000.SH,浦发银行,2011-10-20,7.1881,7.1312,7.2043,7.0254,7.0986,50658455,443175230,-0.0894,-1.2443,8.7483,0.3395,1.30E+11,N/A,1.63E+11,14922777132,0,18653471415,8.4916,1.324,3.2663,4.8649
+600000.SH,浦发银行,2011-10-21,7.0986,7.1149,7.2938,7.0742,7.2287,59306969,526976700,0.1301,1.8328,8.8856,0.3974,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,8.6472,1.3482,3.3262,4.9541
+600000.SH,浦发银行,2011-10-24,7.2287,7.245,7.4889,7.2125,7.4483,94932084,864185495,0.2195,3.0371,9.1032,0.6362,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9098,1.3892,3.4272,5.1045
+600000.SH,浦发银行,2011-10-25,7.4483,7.4645,7.5215,7.3832,7.4483,66314936,608223062,0,0,9.1717,0.4444,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9098,1.3892,3.4272,5.1045
+600000.SH,浦发银行,2011-10-26,7.4483,7.4239,7.5621,7.3588,7.4645,68454846,631301579,0.0163,0.2183,9.2222,0.4587,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9293,1.3922,3.4347,5.1157
+600000.SH,浦发银行,2011-10-27,7.4645,7.5296,7.6028,7.4889,7.5296,45585827,422360453,0.0651,0.8715,9.2652,0.3055,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0071,1.4044,3.4646,5.1603
+600000.SH,浦发银行,2011-10-28,7.5296,7.6434,7.7654,7.5296,7.6272,82502754,775731742,0.0976,1.2959,9.4025,0.5529,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,9.1238,1.4226,3.5095,5.2271
+600000.SH,浦发银行,2011-10-31,7.6272,7.6028,7.6028,7.4483,7.4889,50778832,468747732,-0.1382,-1.8124,9.2312,0.3403,1.37E+11,N/A,1.72E+11,14922777132,0,18653471415,8.9585,1.3968,3.4459,5.1324
+600000.SH,浦发银行,2011-11-1,7.4889,7.4401,7.5946,7.4076,7.4645,57198902,527513052,-0.0244,-0.3257,9.2224,0.3833,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9293,1.3922,3.4347,5.1157
+600000.SH,浦发银行,2011-11-2,7.4645,7.3832,7.619,7.3507,7.6109,59397848,546059796,0.1464,1.9608,9.1933,0.398,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,9.1044,1.4195,3.502,5.216
+600000.SH,浦发银行,2011-11-3,7.6109,7.6272,7.6353,7.4971,7.5133,84349601,785658964,-0.0976,-1.2821,9.3143,0.5652,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,8.9877,1.4013,3.4571,5.1491
+600000.SH,浦发银行,2011-11-4,7.5133,7.6028,7.6109,7.5052,7.5702,42565042,395922342,0.0569,0.7576,9.3016,0.2852,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,9.0557,1.4119,3.4833,5.1881
+600000.SH,浦发银行,2011-11-7,7.5702,7.5215,7.5459,7.4483,7.4645,32870037,302777625,-0.1057,-1.3963,9.2114,0.2203,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9293,1.3922,3.4347,5.1157
+600000.SH,浦发银行,2011-11-8,7.4645,7.5133,7.5621,7.432,7.4889,31693301,291603574,0.0244,0.3268,9.2008,0.2124,1.37E+11,N/A,1.72E+11,14922777132,0,18653471415,8.9585,1.3968,3.4459,5.1324
+600000.SH,浦发银行,2011-11-9,7.4889,7.5133,7.554,7.4645,7.5377,27951632,257975143,0.0488,0.6515,9.2293,0.1873,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,9.0168,1.4059,3.4684,5.1658
+600000.SH,浦发银行,2011-11-10,7.5377,7.4808,7.5215,7.3507,7.3588,46636157,426657140,-0.1789,-2.3732,9.1486,0.3125,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,8.8028,1.3725,3.386,5.0432
+600000.SH,浦发银行,2011-11-11,7.3588,7.367,7.4564,7.3588,7.3832,25261827,230005502,0.0244,0.3315,9.1049,0.1693,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,8.832,1.3771,3.3973,5.06
+600000.SH,浦发银行,2011-11-14,7.3832,7.4645,7.5377,7.4239,7.4889,42296963,389371091,0.1057,1.4317,9.2057,0.2834,1.37E+11,N/A,1.72E+11,14922777132,0,18653471415,8.9585,1.3968,3.4459,5.1324
+600000.SH,浦发银行,2011-11-15,7.4889,7.4808,7.4971,7.4239,7.4645,30013432,275179280,-0.0244,-0.3257,9.1685,0.2011,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,8.9293,1.3922,3.4347,5.1157
+600000.SH,浦发银行,2011-11-16,7.4645,7.4645,7.4645,7.2125,7.2531,64028631,576115159,-0.2114,-2.8322,8.9978,0.4291,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,8.6764,1.3528,3.3374,4.9708
+600000.SH,浦发银行,2011-11-17,7.2531,7.2694,7.2938,7.1881,7.2043,32007465,284590451,-0.0488,-0.6726,8.8914,0.2145,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,8.618,1.3437,3.315,4.9374
+600000.SH,浦发银行,2011-11-18,7.2043,7.1555,7.2287,7.123,7.1555,36819930,324198795,-0.0488,-0.6772,8.805,0.2467,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,8.5597,1.3346,3.2925,4.9039
+600000.SH,浦发银行,2011-11-21,7.1555,7.1881,7.1962,7.0498,7.1068,32355327,281903843,-0.0488,-0.6818,8.7127,0.2168,1.30E+11,N/A,1.63E+11,14922777132,0,18653471415,8.5013,1.3255,3.2701,4.8705
+600000.SH,浦发银行,2011-11-22,7.1068,7.0742,7.1637,7.058,7.1149,30669913,268099631,0.0081,0.1144,8.7415,0.2055,1.31E+11,N/A,1.63E+11,14922777132,0,18653471415,8.511,1.327,3.2738,4.8761
+600000.SH,浦发银行,2011-11-23,7.1149,7.123,7.1312,7.0092,7.0661,26370231,228822392,-0.0488,-0.6857,8.6773,0.1767,1.30E+11,N/A,1.62E+11,14922777132,0,18653471415,8.4527,1.3179,3.2513,4.8426
+600000.SH,浦发银行,2011-11-24,7.0661,7.0092,7.123,6.9929,7.0742,24460075,212634673,0.0081,0.1151,8.6931,0.1639,1.30E+11,N/A,1.62E+11,14922777132,0,18653471415,8.4624,1.3194,3.2551,4.8482
+600000.SH,浦发银行,2011-11-25,7.0742,7.0742,7.0905,6.9929,7.0092,21366538,184856605,-0.0651,-0.9195,8.6517,0.1432,1.29E+11,N/A,1.61E+11,14922777132,0,18653471415,8.3846,1.3073,3.2252,4.8036
+600000.SH,浦发银行,2011-11-28,7.0092,7.0173,7.058,6.9685,6.9929,23967739,206431563,-0.0163,-0.232,8.6129,0.1606,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,8.3651,1.3043,3.2177,4.7925
+600000.SH,浦发银行,2011-11-29,6.9929,7.0417,7.1068,7.0092,7.0986,25960610,225388356,0.1057,1.5116,8.6819,0.174,1.30E+11,N/A,1.63E+11,14922777132,0,18653471415,8.4916,1.324,3.2663,4.8649
+600000.SH,浦发银行,2011-11-30,7.0986,7.0661,7.0986,6.8872,6.9116,44971839,384658393,-0.187,-2.6346,8.5533,0.3014,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,8.2679,1.2891,3.1803,4.7368
+600000.SH,浦发银行,2011-12-1,6.9116,7.1068,7.2775,7.0986,7.1637,89049077,787219129,0.2521,3.6471,8.8403,0.5967,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,8.5694,1.3361,3.2962,4.9095
+600000.SH,浦发银行,2011-12-2,7.1637,7.1393,7.1962,7.0824,7.1555,38638133,339557364,-0.0081,-0.1135,8.7881,0.2589,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,8.5597,1.3346,3.2925,4.9039
+600000.SH,浦发银行,2011-12-5,7.1555,7.1881,7.245,7.0173,7.1555,40188321,354439402,0,0,8.8195,0.2693,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,8.5597,1.3346,3.2925,4.9039
+600000.SH,浦发银行,2011-12-6,7.1555,7.123,7.1881,7.0742,7.0986,26440305,232129306,-0.0569,-0.7955,8.7794,0.1772,1.30E+11,N/A,1.63E+11,14922777132,0,18653471415,8.4916,1.324,3.2663,4.8649
+600000.SH,浦发银行,2011-12-7,7.0986,7.1068,7.1799,7.0742,7.1393,23350899,204935333,0.0407,0.5727,8.7763,0.1565,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,8.5402,1.3316,3.285,4.8928
+600000.SH,浦发银行,2011-12-8,7.1393,7.1393,7.1799,7.058,7.1393,21909676,191759965,0,0,8.7523,0.1468,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,8.5402,1.3316,3.285,4.8928
+600000.SH,浦发银行,2011-12-9,7.1393,7.0986,7.1393,7.0254,7.0742,29514000,257109793,-0.0651,-0.9112,8.7115,0.1978,1.30E+11,N/A,1.62E+11,14922777132,0,18653471415,8.4624,1.3194,3.2551,4.8482
+600000.SH,浦发银行,2011-12-12,7.0742,7.058,7.1068,7.0254,7.0417,23035328,200109781,-0.0325,-0.4598,8.6871,0.1544,1.29E+11,N/A,1.62E+11,14922777132,0,18653471415,8.4235,1.3134,3.2401,4.8259
+600000.SH,浦发银行,2011-12-13,7.0417,7.0254,7.0905,6.9604,6.9767,47600711,412160766,-0.0651,-0.9238,8.6587,0.319,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,8.3457,1.3012,3.2102,4.7813
+600000.SH,浦发银行,2011-12-14,6.9767,6.9685,7.0336,6.9441,6.9929,27334982,235202167,0.0163,0.2331,8.6044,0.1832,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,8.3651,1.3043,3.2177,4.7925
+600000.SH,浦发银行,2011-12-15,6.9929,6.9604,7.0092,6.8953,6.9035,41518789,354799723,-0.0894,-1.2791,8.5455,0.2782,1.27E+11,N/A,1.58E+11,14922777132,0,18653471415,8.2581,1.2876,3.1765,4.7312
+600000.SH,浦发银行,2011-12-16,6.9035,6.9197,7.0336,6.9035,7.0092,37730295,322463285,0.1057,1.5312,8.5465,0.2528,1.29E+11,N/A,1.61E+11,14922777132,0,18653471415,8.3846,1.3073,3.2252,4.8036
+600000.SH,浦发银行,2011-12-19,7.0092,6.9685,7.0254,6.8059,7.0011,45264959,384672669,-0.0081,-0.116,8.4982,0.3033,1.28E+11,N/A,1.61E+11,14922777132,0,18653471415,8.3749,1.3058,3.2214,4.798
+600000.SH,浦发银行,2011-12-20,7.0011,6.9767,7.1149,6.9604,6.9848,38376971,331731071,-0.0163,-0.2323,8.644,0.2572,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,8.3554,1.3027,3.2139,4.7869
+600000.SH,浦发银行,2011-12-21,6.9848,7.0417,7.0905,6.9116,6.936,41637650,359681306,-0.0488,-0.6985,8.6384,0.279,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,8.297,1.2936,3.1915,4.7535
+600000.SH,浦发银行,2011-12-22,6.936,6.9035,6.9848,6.871,6.936,42682705,363453847,0,0,8.5152,0.286,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,8.297,1.2936,3.1915,4.7535
+600000.SH,浦发银行,2011-12-23,6.936,6.9441,7.0011,6.9035,6.9441,23263186,198890329,0.0081,0.1172,8.5496,0.1559,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,8.3068,1.2952,3.1952,4.759
+600000.SH,浦发银行,2011-12-26,6.9441,6.9279,6.9604,6.8466,6.8872,31788769,269877056,-0.0569,-0.8197,8.4897,0.213,1.26E+11,N/A,1.58E+11,14922777132,0,18653471415,8.2387,1.2845,3.169,4.72
+600000.SH,浦发银行,2011-12-27,6.8872,6.8872,6.936,6.8303,6.8628,31075676,262876940,-0.0244,-0.3542,8.4593,0.2082,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,8.2095,1.28,3.1578,4.7033
+600000.SH,浦发银行,2011-12-28,6.8628,6.8547,6.8791,6.7083,6.814,42011046,351109636,-0.0488,-0.7109,8.3576,0.2815,1.25E+11,N/A,1.56E+11,14922777132,0,18653471415,8.1511,1.2709,3.1354,4.6699
+600000.SH,浦发银行,2011-12-29,6.814,6.7896,6.814,6.7409,6.7896,40055045,333839370,-0.0244,-0.358,8.3345,0.2684,1.25E+11,N/A,1.56E+11,14922777132,0,18653471415,8.122,1.2664,3.1241,4.6532
+600000.SH,浦发银行,2011-12-30,6.7896,6.8222,6.9197,6.814,6.9035,52982530,448339738,0.1138,1.6766,8.462,0.355,1.27E+11,N/A,1.58E+11,14922777132,0,18653471415,8.2581,1.2876,3.1765,4.7312
+600000.SH,浦发银行,2012-1-4,6.9035,6.9441,6.9604,6.8222,6.8384,34201379,290229551,-0.0651,-0.9423,8.4859,0.2292,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,5.7493,1.0536,2.3098,1.0817
+600000.SH,浦发银行,2012-1-5,6.8384,6.8872,7.1718,6.8872,7.0336,132116203,1144753023,0.1952,2.8537,8.6647,0.8853,1.29E+11,N/A,1.61E+11,14922777132,0,18653471415,5.9134,1.0837,2.3757,1.1125
+600000.SH,浦发银行,2012-1-6,7.0336,7.0173,7.1393,7.0092,7.0824,61778687,537043761,0.0488,0.6936,8.693,0.414,1.30E+11,N/A,1.62E+11,14922777132,0,18653471415,5.9544,1.0912,2.3922,1.1203
+600000.SH,浦发银行,2012-1-9,7.0824,7.0905,7.31,7.058,7.2775,80136249,711429611,0.1952,2.7555,8.8778,0.537,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1185,1.1213,2.4581,1.1511
+600000.SH,浦发银行,2012-1-10,7.2775,7.2775,7.3995,7.2206,7.3751,72004632,647206633,0.0976,1.3408,8.9884,0.4825,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.2005,1.1363,2.4911,1.1666
+600000.SH,浦发银行,2012-1-11,7.3751,7.3588,7.3995,7.3019,7.3182,49261157,444366552,-0.0569,-0.7718,9.0206,0.3301,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,6.1527,1.1275,2.4718,1.1575
+600000.SH,浦发银行,2012-1-12,7.3182,7.3182,7.4889,7.31,7.3914,60486981,551261471,0.0732,1,9.1137,0.4053,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2142,1.1388,2.4966,1.1691
+600000.SH,浦发银行,2012-1-13,7.3914,7.4076,7.4645,7.2938,7.3507,56725332,514638094,-0.0407,-0.5501,9.0725,0.3801,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.18,1.1326,2.4828,1.1627
+600000.SH,浦发银行,2012-1-16,7.3507,7.3182,7.4157,7.2856,7.2938,33100160,299225053,-0.0569,-0.7743,9.04,0.2218,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1321,1.1238,2.4636,1.1537
+600000.SH,浦发银行,2012-1-17,7.2938,7.3182,7.5296,7.1474,7.4808,97357263,876457391,0.187,2.5641,9.0025,0.6524,1.37E+11,N/A,1.72E+11,14922777132,0,18653471415,6.2894,1.1526,2.5268,1.1833
+600000.SH,浦发银行,2012-1-18,7.4808,7.4483,7.5052,7.3182,7.3507,58089289,529288104,-0.1301,-1.7391,9.1116,0.3893,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.18,1.1326,2.4828,1.1627
+600000.SH,浦发银行,2012-1-19,7.3507,7.3588,7.4971,7.3344,7.4808,68645571,628781817,0.1301,1.7699,9.1598,0.46,1.37E+11,N/A,1.72E+11,14922777132,0,18653471415,6.2894,1.1526,2.5268,1.1833
+600000.SH,浦发银行,2012-1-20,7.4808,7.5215,7.6678,7.4564,7.6597,95052703,883450355,0.1789,2.3913,9.2943,0.637,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4398,1.1802,2.5872,1.2116
+600000.SH,浦发银行,2012-1-30,7.6597,7.6434,7.6516,7.4808,7.4971,71883155,668276691,-0.1626,-2.1231,9.2967,0.4817,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,6.3031,1.1551,2.5323,1.1858
+600000.SH,浦发银行,2012-1-31,7.4971,7.5133,7.5459,7.4483,7.4971,35464104,326763252,0,0,9.2139,0.2377,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,6.3031,1.1551,2.5323,1.1858
+600000.SH,浦发银行,2012-2-1,7.4971,7.4808,7.5296,7.3588,7.3832,39647888,362716575,-0.1138,-1.5184,9.1484,0.2657,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.2073,1.1376,2.4938,1.1678
+600000.SH,浦发银行,2012-2-2,7.3832,7.4157,7.6597,7.3832,7.6434,87973331,816297537,0.2602,3.5242,9.2789,0.5895,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.4261,1.1777,2.5817,1.209
+600000.SH,浦发银行,2012-2-3,7.6434,7.6028,7.7247,7.5784,7.676,97135312,914988444,0.0325,0.4255,9.4197,0.6509,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4535,1.1827,2.5927,1.2141
+600000.SH,浦发银行,2012-2-6,7.676,7.6922,7.7329,7.554,7.6353,63691281,599080983,-0.0407,-0.5297,9.406,0.4268,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.4193,1.1764,2.5789,1.2077
+600000.SH,浦发银行,2012-2-7,7.6353,7.5784,7.6109,7.4645,7.5133,51391402,475945766,-0.122,-1.5974,9.2612,0.3444,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,6.3167,1.1576,2.5378,1.1884
+600000.SH,浦发银行,2012-2-8,7.5133,7.5052,7.7085,7.5052,7.6841,64270717,602796522,0.1708,2.2727,9.379,0.4307,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4603,1.1839,2.5954,1.2154
+600000.SH,浦发银行,2012-2-9,7.6841,7.6841,7.7085,7.6109,7.6434,50273854,473358227,-0.0407,-0.5291,9.4156,0.3369,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.4261,1.1777,2.5817,1.209
+600000.SH,浦发银行,2012-2-10,7.6434,7.6109,7.7085,7.5784,7.619,51836488,487049474,-0.0244,-0.3191,9.3959,0.3474,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.4056,1.1739,2.5735,1.2051
+600000.SH,浦发银行,2012-2-13,7.619,7.5215,7.619,7.4645,7.5377,49204966,456411669,-0.0813,-1.0672,9.2757,0.3297,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,6.3372,1.1614,2.546,1.1923
+600000.SH,浦发银行,2012-2-14,7.5377,7.5133,7.5459,7.4239,7.4727,53024869,487049233,-0.0651,-0.863,9.1853,0.3553,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,6.2825,1.1513,2.524,1.182
+600000.SH,浦发银行,2012-2-15,7.4727,7.4483,7.554,7.432,7.5052,55064760,507511353,0.0325,0.4353,9.2166,0.369,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,6.3099,1.1564,2.535,1.1871
+600000.SH,浦发银行,2012-2-16,7.5052,7.5215,7.5459,7.432,7.4727,47501799,437494063,-0.0325,-0.4334,9.2101,0.3183,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,6.2825,1.1513,2.524,1.182
+600000.SH,浦发银行,2012-2-17,7.4727,7.5215,7.5702,7.4808,7.5296,41743292,386595857,0.0569,0.7617,9.2613,0.2797,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,6.3304,1.1601,2.5432,1.191
+600000.SH,浦发银行,2012-2-20,7.5296,7.6516,7.6516,7.5215,7.5296,57740009,539245887,0,0,9.3392,0.3869,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,6.3304,1.1601,2.5432,1.191
+600000.SH,浦发银行,2012-2-21,7.5296,7.5377,7.5702,7.4808,7.5459,42757386,395923924,0.0163,0.216,9.2598,0.2865,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,6.3441,1.1626,2.5487,1.1936
+600000.SH,浦发银行,2012-2-22,7.5459,7.5459,7.6109,7.4808,7.5784,81447790,755732387,0.0325,0.431,9.2787,0.5458,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,6.3714,1.1676,2.5597,1.1987
+600000.SH,浦发银行,2012-2-23,7.5784,7.5784,7.6434,7.5459,7.5865,87754888,818404842,0.0081,0.1073,9.326,0.5881,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,6.3783,1.1689,2.5625,1.2
+600000.SH,浦发银行,2012-2-24,7.5865,7.6028,7.7491,7.5702,7.7329,128341832,1207795585,0.1464,1.9293,9.4108,0.86,1.42E+11,N/A,1.77E+11,14922777132,0,18653471415,6.5013,1.1914,2.6119,1.2231
+600000.SH,浦发银行,2012-2-27,7.7329,7.7817,7.8223,7.6841,7.7085,126664015,1206459798,-0.0244,-0.3155,9.5249,0.8488,1.41E+11,N/A,1.77E+11,14922777132,0,18653471415,6.4808,1.1877,2.6037,1.2193
+600000.SH,浦发银行,2012-2-28,7.7085,7.7085,7.8874,7.6922,7.8548,136121116,1308533877,0.1464,1.8987,9.613,0.9122,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,6.6039,1.2102,2.6531,1.2424
+600000.SH,浦发银行,2012-2-29,7.8548,7.863,7.863,7.7329,7.7573,77757837,745267161,-0.0976,-1.2422,9.5845,0.5211,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,6.5218,1.1952,2.6201,1.227
+600000.SH,浦发银行,2012-3-1,7.7573,7.7247,7.7979,7.7166,7.7654,46237868,441399342,0.0081,0.1048,9.5463,0.3098,1.43E+11,N/A,1.78E+11,14922777132,0,18653471415,6.5287,1.1964,2.6229,1.2283
+600000.SH,浦发银行,2012-3-2,7.7654,7.7654,7.8874,7.7573,7.8792,74013187,711842953,0.1138,1.466,9.6178,0.496,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,6.6244,1.214,2.6613,1.2463
+600000.SH,浦发银行,2012-3-5,7.8792,7.9199,7.928,7.7898,7.7898,66098035,638459411,-0.0894,-1.1352,9.6593,0.4429,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,6.5492,1.2002,2.6311,1.2321
+600000.SH,浦发银行,2012-3-6,7.7898,7.7491,7.8142,7.6516,7.676,68450355,650629551,-0.1138,-1.4614,9.5051,0.4587,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4535,1.1827,2.5927,1.2141
+600000.SH,浦发银行,2012-3-7,7.676,7.6353,7.676,7.5865,7.5946,51077237,479615280,-0.0813,-1.0593,9.39,0.3423,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,6.3851,1.1701,2.5652,1.2013
+600000.SH,浦发银行,2012-3-8,7.5946,7.6353,7.7247,7.619,7.6922,54828552,517039328,0.0976,1.2848,9.4301,0.3674,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4671,1.1852,2.5982,1.2167
+600000.SH,浦发银行,2012-3-9,7.6922,7.7003,7.7329,7.6597,7.7003,47510501,449318745,0.0081,0.1057,9.4573,0.3184,1.41E+11,N/A,1.77E+11,14922777132,0,18653471415,6.474,1.1864,2.6009,1.218
+600000.SH,浦发银行,2012-3-12,7.7003,7.676,7.6841,7.5865,7.6272,52784386,494779980,-0.0732,-0.9504,9.3736,0.3537,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.4124,1.1752,2.5762,1.2064
+600000.SH,浦发银行,2012-3-13,7.6272,7.6353,7.7491,7.6028,7.7003,61430150,582028877,0.0732,0.9595,9.4746,0.4117,1.41E+11,N/A,1.77E+11,14922777132,0,18653471415,6.474,1.1864,2.6009,1.218
+600000.SH,浦发银行,2012-3-14,7.7003,7.7491,7.8142,7.5784,7.6109,99280321,940852511,-0.0894,-1.1616,9.4767,0.6653,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.3988,1.1726,2.5707,1.2039
+600000.SH,浦发银行,2012-3-15,7.6109,7.6109,7.6841,7.4483,7.4727,70673894,661561276,-0.1382,-1.8162,9.3608,0.4736,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,6.2825,1.1513,2.524,1.182
+600000.SH,浦发银行,2012-3-16,7.4727,7.5215,7.5946,7.4808,7.5215,72584563,672304027,0.0488,0.6529,9.2624,0.4864,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,6.3236,1.1589,2.5405,1.1897
+600000.SH,浦发银行,2012-3-19,7.5215,7.5296,7.5784,7.5133,7.5459,50228036,466395766,0.0244,0.3243,9.2856,0.3366,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,6.3441,1.1626,2.5487,1.1936
+600000.SH,浦发银行,2012-3-20,7.5459,7.5215,7.5296,7.4157,7.4157,62725576,575220524,-0.1301,-1.7241,9.1704,0.4203,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2347,1.1426,2.5048,1.173
+600000.SH,浦发银行,2012-3-21,7.4157,7.4645,7.4727,7.3344,7.3832,51867060,471579975,-0.0325,-0.4386,9.0921,0.3476,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.2073,1.1376,2.4938,1.1678
+600000.SH,浦发银行,2012-3-22,7.3832,7.3914,7.4889,7.3426,7.4157,38651197,352251184,0.0325,0.4405,9.1136,0.259,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2347,1.1426,2.5048,1.173
+600000.SH,浦发银行,2012-3-23,7.4157,7.3995,7.4157,7.3344,7.367,35268448,319927048,-0.0488,-0.6579,9.0712,0.2363,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.1937,1.1351,2.4883,1.1653
+600000.SH,浦发银行,2012-3-26,7.367,7.3588,7.4564,7.3588,7.4239,33692849,306941853,0.0569,0.7726,9.11,0.2258,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2415,1.1438,2.5075,1.1743
+600000.SH,浦发银行,2012-3-27,7.4239,7.4401,7.4564,7.3832,7.4157,27294640,249025233,-0.0081,-0.1095,9.1236,0.1829,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2347,1.1426,2.5048,1.173
+600000.SH,浦发银行,2012-3-28,7.4157,7.4157,7.432,7.2613,7.2938,43565307,394701420,-0.122,-1.6447,9.06,0.2919,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1321,1.1238,2.4636,1.1537
+600000.SH,浦发银行,2012-3-29,7.2938,7.2694,7.3182,7.1962,7.2125,48391415,432068893,-0.0813,-1.1148,8.9286,0.3243,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,6.0638,1.1113,2.4361,1.1408
+600000.SH,浦发银行,2012-3-30,7.2125,7.2531,7.2938,7.2206,7.2613,50587012,451335933,0.0488,0.6764,8.922,0.339,1.33E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1048,1.1188,2.4526,1.1485
+600000.SH,浦发银行,2012-4-5,7.2613,7.2369,7.2775,7.1637,7.2613,76352001,677374501,0,0,8.8717,0.5116,1.33E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1048,1.1188,2.4526,1.1485
+600000.SH,浦发银行,2012-4-6,7.2613,7.2613,7.2856,7.1881,7.2694,56682481,504458934,0.0081,0.112,8.8997,0.3798,1.33E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1116,1.12,2.4554,1.1498
+600000.SH,浦发银行,2012-4-9,7.2694,7.2287,7.2694,7.1799,7.1881,34889828,309720486,-0.0813,-1.1186,8.8771,0.2338,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,6.0433,1.1075,2.4279,1.137
+600000.SH,浦发银行,2012-4-10,7.1881,7.2043,7.2613,7.1393,7.2531,45147000,399088179,0.0651,0.905,8.8397,0.3025,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,6.098,1.1175,2.4499,1.1473
+600000.SH,浦发银行,2012-4-11,7.2531,7.2125,7.2775,7.1962,7.2287,39397074,350489715,-0.0244,-0.3363,8.8963,0.264,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,6.0775,1.1138,2.4416,1.1434
+600000.SH,浦发银行,2012-4-12,7.2287,7.2287,7.432,7.2125,7.4157,64571634,581979210,0.187,2.5872,9.0129,0.4327,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2347,1.1426,2.5048,1.173
+600000.SH,浦发银行,2012-4-13,7.4157,7.4076,7.4401,7.3344,7.432,61175666,556243010,0.0163,0.2193,9.0926,0.4099,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2484,1.1451,2.5103,1.1756
+600000.SH,浦发银行,2012-4-16,7.432,7.3832,7.4157,7.3507,7.367,38614798,350462999,-0.0651,-0.8753,9.0759,0.2588,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.1937,1.1351,2.4883,1.1653
+600000.SH,浦发银行,2012-4-17,7.367,7.367,7.3914,7.2613,7.2613,49466011,444391607,-0.1057,-1.4349,8.9838,0.3315,1.33E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1048,1.1188,2.4526,1.1485
+600000.SH,浦发银行,2012-4-18,7.2613,7.2613,7.432,7.2531,7.4157,67117990,607091633,0.1545,2.1277,9.0451,0.4498,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2347,1.1426,2.5048,1.173
+600000.SH,浦发银行,2012-4-19,7.4157,7.3995,7.4483,7.367,7.4157,48488000,441712581,0,0,9.1097,0.3249,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2347,1.1426,2.5048,1.173
+600000.SH,浦发银行,2012-4-20,7.4157,7.3995,7.5784,7.3914,7.5702,77240835,714085575,0.1545,2.0833,9.2449,0.5176,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,6.3646,1.1664,2.557,1.1974
+600000.SH,浦发银行,2012-4-23,7.5702,7.5377,7.5865,7.4889,7.5133,41839068,387763897,-0.0569,-0.7519,9.268,0.2804,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,6.3167,1.1576,2.5378,1.1884
+600000.SH,浦发银行,2012-4-24,7.5133,7.5052,7.7654,7.4971,7.6272,113165453,1065629977,0.1138,1.5152,9.4166,0.7583,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.4124,1.1752,2.5762,1.2064
+600000.SH,浦发银行,2012-4-25,7.6272,7.5946,7.676,7.5865,7.6028,66489024,623235371,-0.0244,-0.3198,9.3735,0.4456,1.40E+11,N/A,1.74E+11,14922777132,0,18653471415,6.3919,1.1714,2.568,1.2026
+600000.SH,浦发银行,2012-4-26,7.6028,7.6597,7.6922,7.5621,7.619,53826936,503917233,0.0163,0.2139,9.3618,0.3607,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.4056,1.1739,2.5735,1.2051
+600000.SH,浦发银行,2012-4-27,7.619,7.6353,7.6841,7.6028,7.6516,47114993,443152186,0.0325,0.4269,9.4058,0.3157,1.40E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4329,1.1789,2.5844,1.2103
+600000.SH,浦发银行,2012-5-2,7.6516,7.7085,7.7979,7.6516,7.7735,107696972,1023491921,0.122,1.594,9.5034,0.7217,1.43E+11,N/A,1.78E+11,14922777132,0,18653471415,6.5355,1.1977,2.6256,1.2296
+600000.SH,浦发银行,2012-5-3,7.7735,7.7329,7.7654,7.6597,7.6922,60560075,574341330,-0.0813,-1.046,9.4838,0.4058,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4671,1.1852,2.5982,1.2167
+600000.SH,浦发银行,2012-5-4,7.6922,7.7003,7.7247,7.6353,7.7166,71659892,677231238,0.0244,0.3171,9.4506,0.4802,1.42E+11,N/A,1.77E+11,14922777132,0,18653471415,6.4876,1.1889,2.6064,1.2206
+600000.SH,浦发银行,2012-5-7,7.7166,7.6678,7.7085,7.5946,7.6597,82225733,773477051,-0.0569,-0.7376,9.4068,0.551,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4398,1.1802,2.5872,1.2116
+600000.SH,浦发银行,2012-5-8,7.6597,7.6516,7.6597,7.5459,7.6109,86721348,810233956,-0.0488,-0.6369,9.343,0.5811,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.3988,1.1726,2.5707,1.2039
+600000.SH,浦发银行,2012-5-9,7.6109,7.5621,7.5702,7.4645,7.4808,65066893,600930021,-0.1301,-1.7094,9.2356,0.436,1.37E+11,N/A,1.72E+11,14922777132,0,18653471415,6.2894,1.1526,2.5268,1.1833
+600000.SH,浦发银行,2012-5-10,7.4808,7.4889,7.5133,7.4076,7.4483,67576254,619397962,-0.0325,-0.4348,9.1659,0.4528,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,6.262,1.1476,2.5158,1.1781
+600000.SH,浦发银行,2012-5-11,7.4483,7.4483,7.5052,7.4157,7.4483,35532729,325856898,0,0,9.1706,0.2381,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,6.262,1.1476,2.5158,1.1781
+600000.SH,浦发银行,2012-5-14,7.4483,7.4889,7.5052,7.367,7.3832,70896633,648414480,-0.0651,-0.8734,9.1459,0.4751,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.2073,1.1376,2.4938,1.1678
+600000.SH,浦发银行,2012-5-15,7.3832,7.3182,7.3588,7.3019,7.3507,60429994,544604567,-0.0325,-0.4405,9.0122,0.405,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.18,1.1326,2.4828,1.1627
+600000.SH,浦发银行,2012-5-16,7.3507,7.3426,7.3426,7.2287,7.245,75535741,676147543,-0.1057,-1.4381,8.9514,0.5062,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,6.0911,1.1163,2.4471,1.146
+600000.SH,浦发银行,2012-5-17,7.245,7.2613,7.3344,7.2369,7.2938,43092663,386025718,0.0488,0.6734,8.958,0.2888,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1321,1.1238,2.4636,1.1537
+600000.SH,浦发银行,2012-5-18,7.2938,7.2531,7.2531,7.1718,7.2043,61950167,549225590,-0.0894,-1.2263,8.8656,0.4151,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,6.0569,1.11,2.4334,1.1395
+600000.SH,浦发银行,2012-5-21,7.2043,7.2043,7.245,7.1799,7.2125,46679612,413635877,0.0081,0.1129,8.8612,0.3128,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,6.0638,1.1113,2.4361,1.1408
+600000.SH,浦发银行,2012-5-22,7.2125,7.2369,7.2938,7.2206,7.2856,67549651,602839656,0.0732,1.0147,8.9244,0.4527,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1253,1.1225,2.4608,1.1524
+600000.SH,浦发银行,2012-5-23,7.2856,7.2775,7.2856,7.1962,7.2287,61979794,552097474,-0.0569,-0.7813,8.9077,0.4153,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,6.0775,1.1138,2.4416,1.1434
+600000.SH,浦发银行,2012-5-24,7.2287,7.2206,7.2694,7.1637,7.1962,49757216,441704165,-0.0325,-0.4499,8.8772,0.3334,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,6.0501,1.1088,2.4306,1.1383
+600000.SH,浦发银行,2012-5-25,7.1962,7.1962,7.2043,7.1312,7.1474,45887776,404197693,-0.0488,-0.678,8.8084,0.3075,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,6.0091,1.1012,2.4142,1.1305
+600000.SH,浦发银行,2012-5-28,7.1474,7.1555,7.2206,7.1312,7.2125,52347656,461949299,0.0651,0.9101,8.8246,0.3508,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,6.0638,1.1113,2.4361,1.1408
+600000.SH,浦发银行,2012-5-29,7.2125,7.2043,7.3019,7.1718,7.2775,93478648,831085291,0.0651,0.9019,8.8906,0.6264,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1185,1.1213,2.4581,1.1511
+600000.SH,浦发银行,2012-5-30,7.2775,7.2531,7.2613,7.1474,7.1718,88036486,779244023,-0.1057,-1.4525,8.8514,0.5899,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,6.0296,1.105,2.4224,1.1344
+600000.SH,浦发银行,2012-5-31,7.1718,7.1474,7.1555,7.1149,7.1312,67011196,587833136,-0.0407,-0.5669,8.7722,0.4491,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,5.9954,1.0987,2.4087,1.128
+600000.SH,浦发银行,2012-6-1,7.1312,7.1393,7.1881,7.1149,7.1393,42401677,372673966,0.0081,0.114,8.7891,0.2841,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,6.0023,1.1,2.4114,1.1293
+600000.SH,浦发银行,2012-6-4,7.1393,7.0824,7.0824,6.9767,6.9848,69367973,599453523,-0.1545,-2.164,8.6416,0.4648,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,5.8724,1.0762,2.3592,1.1048
+600000.SH,浦发银行,2012-6-5,6.9848,7.0092,7.0254,6.9523,6.9604,69666907,598110567,-0.0244,-0.3492,8.5853,0.4668,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,5.8519,1.0724,2.351,1.101
+600000.SH,浦发银行,2012-6-6,6.9604,6.9848,7.058,6.9523,7.0092,49918846,429065873,0.0488,0.7009,8.5953,0.3345,1.29E+11,N/A,1.61E+11,14922777132,0,18653471415,5.8929,1.0799,2.3675,1.1087
+600000.SH,浦发银行,2012-6-7,7.0092,7.058,7.0742,6.936,6.9604,48026408,413324686,-0.0488,-0.6961,8.6062,0.3218,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,5.8519,1.0724,2.351,1.101
+600000.SH,浦发银行,2012-6-8,6.9604,6.9197,6.936,6.7571,6.7815,140389731,1176530441,-0.1789,-2.5701,8.3805,0.9408,1.24E+11,N/A,1.56E+11,14922777132,0,18653471415,5.7015,1.0449,2.2906,1.0727
+600000.SH,浦发银行,2012-6-11,6.7815,6.7978,6.814,6.7571,6.7815,71644862,597652524,0,0,8.3419,0.4801,1.24E+11,N/A,1.56E+11,14922777132,0,18653471415,5.7015,1.0449,2.2906,1.0727
+600000.SH,浦发银行,2012-6-12,6.7815,6.7571,6.7896,6.6595,6.7409,82431224,680814847,-0.0407,-0.5995,8.2592,0.5524,1.24E+11,N/A,1.55E+11,14922777132,0,18653471415,5.6673,1.0386,2.2768,1.0662
+600000.SH,浦发银行,2012-6-13,6.7409,6.7409,6.7409,6.7409,6.7409,N/A,N/A,0,0,N/A,N/A,1.24E+11,N/A,1.55E+11,14922777132,0,18653471415,5.6673,1.0386,2.2768,1.0662
+600000.SH,浦发银行,2012-6-14,6.7409,6.749,6.7815,6.7083,6.7246,80017463,664166685,-0.0163,-0.2413,8.3003,0.5362,1.23E+11,N/A,1.54E+11,14922777132,0,18653471415,5.6536,1.0361,2.2713,1.0637
+600000.SH,浦发银行,2012-6-15,6.7246,6.7571,6.936,6.7409,6.8872,134216053,1129580248,0.1626,2.4184,8.4161,0.8994,1.26E+11,N/A,1.58E+11,14922777132,0,18653471415,5.7903,1.0611,2.3263,1.0894
+600000.SH,浦发银行,2012-6-18,6.8872,6.8872,6.8953,6.8466,6.8791,50212960,424346827,-0.0081,-0.1181,8.4509,0.3365,1.26E+11,N/A,1.58E+11,14922777132,0,18653471415,5.7835,1.0599,2.3235,1.0881
+600000.SH,浦发银行,2012-6-19,6.8791,6.8872,6.9441,6.8547,6.9035,47008304,398791959,0.0244,0.3546,8.4834,0.315,1.27E+11,N/A,1.58E+11,14922777132,0,18653471415,5.804,1.0636,2.3318,1.092
+600000.SH,浦发银行,2012-6-20,6.9035,6.9441,7.0011,6.8953,6.9116,50000107,427039914,0.0081,0.1178,8.5408,0.3351,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,5.8108,1.0649,2.3345,1.0932
+600000.SH,浦发银行,2012-6-21,6.9116,6.9197,6.9197,6.8303,6.8628,39423884,332932086,-0.0488,-0.7059,8.4449,0.2642,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,5.7698,1.0574,2.318,1.0855
+600000.SH,浦发银行,2012-6-25,6.8628,6.8466,6.8953,6.7815,6.7896,52706596,443526592,-0.0732,-1.0664,8.415,0.3532,1.25E+11,N/A,1.56E+11,14922777132,0,18653471415,5.7083,1.0461,2.2933,1.0739
+600000.SH,浦发银行,2012-6-26,6.7896,6.8065,6.8487,6.7728,6.7981,39982538,323089664,0.0084,0.1242,8.0808,0.2679,1.20E+11,N/A,1.50E+11,14922777132,0,18653471415,5.51,1.0098,2.2137,1.0367
+600000.SH,浦发银行,2012-6-27,6.7981,6.7981,6.8234,6.7728,6.7896,26966055,217422022,-0.0084,-0.1241,8.0628,0.1807,1.20E+11,N/A,1.50E+11,14922777132,0,18653471415,5.5032,1.0085,2.2109,1.0354
+600000.SH,浦发银行,2012-6-28,6.7896,6.7896,6.8065,6.7559,6.7559,28876449,232014025,-0.0337,-0.4969,8.0347,0.1935,1.20E+11,N/A,1.49E+11,14922777132,0,18653471415,5.4759,1.0035,2.1999,1.0302
+600000.SH,浦发银行,2012-6-29,6.7559,6.7812,6.8824,6.7643,6.8571,50974236,412653792,0.1012,1.4981,8.0953,0.3416,1.21E+11,N/A,1.52E+11,14922777132,0,18653471415,5.5579,1.0185,2.2329,1.0457
+600000.SH,浦发银行,2012-7-2,6.8571,6.874,6.874,6.7896,6.8234,43691987,353033253,-0.0337,-0.492,8.08,0.2928,1.21E+11,N/A,1.51E+11,14922777132,0,18653471415,5.5306,1.0135,2.2219,1.0405
+600000.SH,浦发银行,2012-7-3,6.8234,6.8234,6.874,6.8065,6.8234,40080965,324895958,0,0,8.106,0.2686,1.21E+11,N/A,1.51E+11,14922777132,0,18653471415,5.5306,1.0135,2.2219,1.0405
+600000.SH,浦发银行,2012-7-4,6.8234,6.8318,6.8993,6.8149,6.8487,39552477,321375929,0.0253,0.3708,8.1253,0.265,1.21E+11,N/A,1.51E+11,14922777132,0,18653471415,5.5511,1.0173,2.2301,1.0444
+600000.SH,浦发银行,2012-7-5,6.8487,6.8402,6.8487,6.7896,6.8065,33635896,271555077,-0.0422,-0.6158,8.0734,0.2254,1.20E+11,N/A,1.51E+11,14922777132,0,18653471415,5.5169,1.011,2.2164,1.0379
+600000.SH,浦发银行,2012-7-6,6.8065,6.68,6.7222,6.6463,6.7222,115797069,917011451,-0.0843,-1.2392,7.9191,0.776,1.19E+11,N/A,1.49E+11,14922777132,0,18653471415,5.4485,0.9985,2.1889,1.0251
+600000.SH,浦发银行,2012-7-9,6.7222,6.6884,6.6969,6.4523,6.4691,106535413,829804094,-0.253,-3.7641,7.789,0.7139,1.14E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2434,0.9609,2.1066,0.9865
+600000.SH,浦发银行,2012-7-10,6.4691,6.4691,6.545,6.4607,6.4944,45089773,347540683,0.0253,0.3911,7.7077,0.3022,1.15E+11,N/A,1.44E+11,14922777132,0,18653471415,5.2639,0.9647,2.1148,0.9903
+600000.SH,浦发银行,2012-7-11,6.4944,6.486,6.5282,6.4691,6.5029,32425638,249889719,0.0084,0.1299,7.7065,0.2173,1.15E+11,N/A,1.44E+11,14922777132,0,18653471415,5.2708,0.9659,2.1175,0.9916
+600000.SH,浦发银行,2012-7-12,6.5029,6.5029,6.5113,6.3932,6.4691,100909326,770420629,-0.0337,-0.5188,7.6348,0.6762,1.14E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2434,0.9609,2.1066,0.9865
+600000.SH,浦发银行,2012-7-13,6.4691,6.4607,6.5703,6.4438,6.5197,45202381,349346441,0.0506,0.7823,7.7285,0.3029,1.15E+11,N/A,1.44E+11,14922777132,0,18653471415,5.2844,0.9684,2.123,0.9942
+600000.SH,浦发银行,2012-7-16,6.5197,6.5366,6.5366,6.427,6.4354,46584899,358037212,-0.0843,-1.2937,7.6857,0.3122,1.14E+11,N/A,1.42E+11,14922777132,0,18653471415,5.2161,0.9559,2.0956,0.9813
+600000.SH,浦发银行,2012-7-17,6.4354,6.4523,6.5197,6.427,6.486,30224255,232272374,0.0506,0.7864,7.685,0.2025,1.15E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2571,0.9634,2.112,0.9891
+600000.SH,浦发银行,2012-7-18,6.486,6.486,6.486,6.4101,6.4691,47630983,363638278,-0.0169,-0.2601,7.6345,0.3192,1.14E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2434,0.9609,2.1066,0.9865
+600000.SH,浦发银行,2012-7-19,6.4691,6.4523,6.5197,6.4185,6.486,77344589,594527735,0.0169,0.2608,7.6867,0.5183,1.15E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2571,0.9634,2.112,0.9891
+600000.SH,浦发银行,2012-7-20,6.486,6.4691,6.4776,6.4101,6.4185,55545514,423521040,-0.0675,-1.0403,7.6248,0.3722,1.14E+11,N/A,1.42E+11,14922777132,0,18653471415,5.2024,0.9534,2.0901,0.9788
+600000.SH,浦发银行,2012-7-23,6.4185,6.3848,6.3848,6.2583,6.2836,64501900,480841537,-0.1349,-2.1025,7.4547,0.4322,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.093,0.9334,2.0461,0.9582
+600000.SH,浦发银行,2012-7-24,6.2836,6.2667,6.3258,6.2498,6.292,48389405,360293105,0.0084,0.1342,7.4457,0.3243,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0999,0.9346,2.0489,0.9595
+600000.SH,浦发银行,2012-7-25,6.292,6.2667,6.3258,6.233,6.2498,47580447,353247490,-0.0422,-0.6702,7.4242,0.3188,1.11E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0657,0.9283,2.0351,0.953
+600000.SH,浦发银行,2012-7-26,6.2498,6.2414,6.2836,6.2161,6.2414,30350495,224778997,-0.0084,-0.135,7.4061,0.2034,1.10E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0589,0.9271,2.0324,0.9518
+600000.SH,浦发银行,2012-7-27,6.2414,6.2583,6.3764,6.2414,6.3173,58500797,438293389,0.0759,1.2162,7.4921,0.392,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1204,0.9384,2.0571,0.9633
+600000.SH,浦发银行,2012-7-30,6.3173,6.3426,6.4523,6.3173,6.3764,62142486,470732267,0.059,0.9346,7.575,0.4164,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1682,0.9471,2.0763,0.9723
+600000.SH,浦发银行,2012-7-31,6.3764,6.3848,6.486,6.3764,6.4607,70118950,535947136,0.0843,1.3228,7.6434,0.4699,1.14E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2366,0.9597,2.1038,0.9852
+600000.SH,浦发银行,2012-8-1,6.4607,6.4691,6.5029,6.4017,6.4523,62270863,476495464,-0.0084,-0.1305,7.652,0.4173,1.14E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2298,0.9584,2.1011,0.9839
+600000.SH,浦发银行,2012-8-2,6.4523,6.4776,6.5535,6.4523,6.5366,75444190,581966475,0.0843,1.3072,7.7139,0.5056,1.16E+11,N/A,1.45E+11,14922777132,0,18653471415,5.2981,0.9709,2.1285,0.9968
+600000.SH,浦发银行,2012-8-3,6.5366,6.5282,6.5366,6.4776,6.5282,44045380,339338689,-0.0084,-0.129,7.7043,0.2952,1.16E+11,N/A,1.44E+11,14922777132,0,18653471415,5.2913,0.9697,2.1258,0.9955
+600000.SH,浦发银行,2012-8-6,6.5282,6.5197,6.5282,6.486,6.5113,46411105,358235336,-0.0169,-0.2584,7.7187,0.311,1.15E+11,N/A,1.44E+11,14922777132,0,18653471415,5.2776,0.9672,2.1203,0.9929
+600000.SH,浦发银行,2012-8-7,6.5113,6.5113,6.5197,6.4523,6.486,34912528,268267939,-0.0253,-0.3886,7.684,0.234,1.15E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2571,0.9634,2.112,0.9891
+600000.SH,浦发银行,2012-8-8,6.486,6.4944,6.5535,6.486,6.5197,53821168,416624081,0.0337,0.5202,7.7409,0.3607,1.15E+11,N/A,1.44E+11,14922777132,0,18653471415,5.2844,0.9684,2.123,0.9942
+600000.SH,浦发银行,2012-8-9,6.5197,6.5366,6.545,6.486,6.5366,32490296,251340987,0.0169,0.2587,7.7359,0.2177,1.16E+11,N/A,1.45E+11,14922777132,0,18653471415,5.2981,0.9709,2.1285,0.9968
+600000.SH,浦发银行,2012-8-10,6.5366,6.5703,6.621,6.5619,6.5788,46782980,365500895,0.0422,0.6452,7.8127,0.3135,1.16E+11,N/A,1.45E+11,14922777132,0,18653471415,5.3323,0.9772,2.1423,1.0032
+600000.SH,浦发银行,2012-8-13,6.5788,6.5788,6.6041,6.5282,6.5366,47282079,368478427,-0.0422,-0.641,7.7932,0.3168,1.16E+11,N/A,1.45E+11,14922777132,0,18653471415,5.2981,0.9709,2.1285,0.9968
+600000.SH,浦发银行,2012-8-14,6.5366,6.545,6.5788,6.5197,6.5788,39743689,308683311,0.0422,0.6452,7.7669,0.2663,1.16E+11,N/A,1.45E+11,14922777132,0,18653471415,5.3323,0.9772,2.1423,1.0032
+600000.SH,浦发银行,2012-8-15,6.5788,6.5788,6.5788,6.3679,6.3932,89555247,683068987,-0.1856,-2.8205,7.6273,0.6001,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1819,0.9496,2.0818,0.9749
+600000.SH,浦发银行,2012-8-16,6.3932,6.4017,6.4017,6.3258,6.3511,40630297,306256972,-0.0422,-0.6596,7.5377,0.2723,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1477,0.9434,2.0681,0.9685
+600000.SH,浦发银行,2012-8-17,6.3511,6.3426,6.3932,6.3342,6.3679,33322665,251555254,0.0169,0.2656,7.5491,0.2233,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1614,0.9459,2.0736,0.9711
+600000.SH,浦发银行,2012-8-20,6.3679,6.3426,6.3764,6.292,6.3426,27038216,202877230,-0.0253,-0.3974,7.5034,0.1812,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1409,0.9421,2.0654,0.9672
+600000.SH,浦发银行,2012-8-21,6.3426,6.3342,6.3764,6.3173,6.3342,36268940,272732527,-0.0084,-0.133,7.5197,0.243,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.134,0.9409,2.0626,0.9659
+600000.SH,浦发银行,2012-8-22,6.3342,6.3426,6.3511,6.3004,6.3426,35326454,264640473,0.0084,0.1332,7.4913,0.2367,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1409,0.9421,2.0654,0.9672
+600000.SH,浦发银行,2012-8-23,6.3426,6.3342,6.3679,6.3004,6.3426,36366406,273444020,0,0,7.5191,0.2437,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1409,0.9421,2.0654,0.9672
+600000.SH,浦发银行,2012-8-24,6.3426,6.3426,6.3511,6.2836,6.3173,36963616,277056694,-0.0253,-0.3989,7.4954,0.2477,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1204,0.9384,2.0571,0.9633
+600000.SH,浦发银行,2012-8-27,6.3173,6.2836,6.3173,6.233,6.2414,40334510,300069736,-0.0759,-1.2016,7.4395,0.2703,1.10E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0589,0.9271,2.0324,0.9518
+600000.SH,浦发银行,2012-8-28,6.2414,6.2667,6.427,6.2414,6.4101,54763743,411991622,0.1687,2.7027,7.5231,0.367,1.13E+11,N/A,1.42E+11,14922777132,0,18653471415,5.1956,0.9521,2.0873,0.9775
+600000.SH,浦发银行,2012-8-29,6.4101,6.3764,6.3848,6.3426,6.3679,38419444,289895904,-0.0422,-0.6579,7.5456,0.2575,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1614,0.9459,2.0736,0.9711
+600000.SH,浦发银行,2012-8-30,6.3679,6.3258,6.427,6.3258,6.4185,44804211,339823939,0.0506,0.7947,7.5846,0.3002,1.14E+11,N/A,1.42E+11,14922777132,0,18653471415,5.2024,0.9534,2.0901,0.9788
+600000.SH,浦发银行,2012-8-31,6.4185,6.3932,6.4776,6.3848,6.4185,37255105,284745594,0,0,7.6431,0.2497,1.14E+11,N/A,1.42E+11,14922777132,0,18653471415,5.2024,0.9534,2.0901,0.9788
+600000.SH,浦发银行,2012-9-3,6.4185,6.4354,6.4354,6.3511,6.3932,55393324,419440943,-0.0253,-0.3942,7.572,0.3712,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1819,0.9496,2.0818,0.9749
+600000.SH,浦发银行,2012-9-4,6.3932,6.3764,6.4017,6.2667,6.292,44361378,332534233,-0.1012,-1.5831,7.496,0.2973,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0999,0.9346,2.0489,0.9595
+600000.SH,浦发银行,2012-9-5,6.292,6.2751,6.2836,6.1402,6.1739,73135906,536590326,-0.1181,-1.8767,7.3369,0.4901,1.09E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0042,0.9171,2.0104,0.9415
+600000.SH,浦发银行,2012-9-6,6.1739,6.1908,6.233,6.1571,6.2245,38370245,281996026,0.0506,0.8197,7.3493,0.2571,1.10E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0452,0.9246,2.0269,0.9492
+600000.SH,浦发银行,2012-9-7,6.2245,6.2583,6.5619,6.2414,6.4101,145971941,1108956749,0.1856,2.981,7.5971,0.9782,1.13E+11,N/A,1.42E+11,14922777132,0,18653471415,5.1956,0.9521,2.0873,0.9775
+600000.SH,浦发银行,2012-9-10,6.4101,6.4017,6.4185,6.3511,6.3764,63799021,482615575,-0.0337,-0.5263,7.5646,0.4275,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1682,0.9471,2.0763,0.9723
+600000.SH,浦发银行,2012-9-11,6.3764,6.3595,6.3595,6.2667,6.3173,50981388,381041955,-0.059,-0.9259,7.4741,0.3416,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1204,0.9384,2.0571,0.9633
+600000.SH,浦发银行,2012-9-12,6.3173,6.3511,6.3764,6.2583,6.3089,41199392,308089937,-0.0084,-0.1335,7.478,0.2761,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1135,0.9371,2.0544,0.9621
+600000.SH,浦发银行,2012-9-13,6.3089,6.3004,6.3258,6.2751,6.2836,28598526,213621171,-0.0253,-0.4011,7.4697,0.1916,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.093,0.9334,2.0461,0.9582
+600000.SH,浦发银行,2012-9-14,6.2836,6.3258,6.3764,6.2751,6.3426,60553998,454887764,0.059,0.9396,7.5121,0.4058,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1409,0.9421,2.0654,0.9672
+600000.SH,浦发银行,2012-9-17,6.3426,6.3426,6.3426,6.2414,6.2498,39495794,294478234,-0.0928,-1.4628,7.4559,0.2647,1.11E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0657,0.9283,2.0351,0.953
+600000.SH,浦发银行,2012-9-18,6.2498,6.233,6.2414,6.1908,6.1992,29556474,217783066,-0.0506,-0.8097,7.3684,0.1981,1.10E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0247,0.9208,2.0187,0.9453
+600000.SH,浦发银行,2012-9-19,6.1992,6.1992,6.2245,6.1824,6.1908,35316266,259404103,-0.0084,-0.1361,7.3452,0.2367,1.10E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0178,0.9196,2.0159,0.944
+600000.SH,浦发银行,2012-9-20,6.1908,6.1739,6.1908,6.0896,6.098,48072062,349808077,-0.0928,-1.4986,7.2767,0.3221,1.08E+11,N/A,1.35E+11,14922777132,0,18653471415,4.9426,0.9058,1.9857,0.9299
+600000.SH,浦发银行,2012-9-21,6.098,6.0896,6.1233,6.0559,6.0812,37540673,271098089,-0.0169,-0.2766,7.2214,0.2516,1.08E+11,N/A,1.34E+11,14922777132,0,18653471415,4.929,0.9033,1.9802,0.9273
+600000.SH,浦发银行,2012-9-24,6.0812,6.0559,6.0812,5.9968,6.0474,44280628,316830860,-0.0337,-0.5548,7.1551,0.2967,1.07E+11,N/A,1.34E+11,14922777132,0,18653471415,4.9016,0.8983,1.9692,0.9222
+600000.SH,浦发银行,2012-9-25,6.0474,6.039,6.0559,6.0137,6.039,23528437,168346308,-0.0084,-0.1395,7.155,0.1577,1.07E+11,N/A,1.34E+11,14922777132,0,18653471415,4.8948,0.897,1.9665,0.9209
+600000.SH,浦发银行,2012-9-26,6.039,6.0305,6.0559,5.9884,5.9968,28344266,202126616,-0.0422,-0.6983,7.1311,0.1899,1.06E+11,N/A,1.33E+11,14922777132,0,18653471415,4.8606,0.8908,1.9527,0.9145
+600000.SH,浦发银行,2012-9-27,5.9968,5.9968,6.2077,5.9884,6.1739,74565209,540842730,0.1771,2.9536,7.2533,0.4997,1.09E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0042,0.9171,2.0104,0.9415
+600000.SH,浦发银行,2012-9-28,6.1739,6.1402,6.233,6.1065,6.2245,62930106,460162691,0.0506,0.8197,7.3123,0.4217,1.10E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0452,0.9246,2.0269,0.9492
+600000.SH,浦发银行,2012-10-8,6.2245,6.2245,6.2583,6.1402,6.1739,32324563,237702592,-0.0506,-0.813,7.3536,0.2166,1.09E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0042,0.9171,2.0104,0.9415
+600000.SH,浦发银行,2012-10-9,6.1739,6.1992,6.3089,6.1908,6.2836,48620078,361695652,0.1096,1.776,7.4392,0.3258,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.093,0.9334,2.0461,0.9582
+600000.SH,浦发银行,2012-10-10,6.2836,6.2667,6.292,6.2414,6.2751,27147361,201761964,-0.0084,-0.1342,7.4321,0.1819,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0862,0.9321,2.0434,0.9569
+600000.SH,浦发银行,2012-10-11,6.2751,6.2498,6.2667,6.2161,6.2498,29564294,218797754,-0.0253,-0.4032,7.4007,0.1981,1.11E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0657,0.9283,2.0351,0.953
+600000.SH,浦发银行,2012-10-12,6.2498,6.2667,6.3258,6.2498,6.2836,37953795,283061227,0.0337,0.5398,7.458,0.2543,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.093,0.9334,2.0461,0.9582
+600000.SH,浦发银行,2012-10-15,6.2836,6.292,6.3004,6.2161,6.2498,22249339,164793074,-0.0337,-0.5369,7.4067,0.1491,1.11E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0657,0.9283,2.0351,0.953
+600000.SH,浦发银行,2012-10-16,6.2498,6.2498,6.3426,6.233,6.292,43952520,328313924,0.0422,0.6748,7.4697,0.2945,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0999,0.9346,2.0489,0.9595
+600000.SH,浦发银行,2012-10-17,6.292,6.3089,6.3932,6.2751,6.3679,52658490,395714435,0.0759,1.2064,7.5147,0.3529,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1614,0.9459,2.0736,0.9711
+600000.SH,浦发银行,2012-10-18,6.3679,6.3679,6.4523,6.3595,6.427,51397333,390882250,0.059,0.9272,7.6051,0.3444,1.14E+11,N/A,1.42E+11,14922777132,0,18653471415,5.2092,0.9547,2.0928,0.9801
+600000.SH,浦发银行,2012-10-19,6.427,6.427,6.4354,6.3679,6.3932,40185550,305185395,-0.0337,-0.5249,7.5944,0.2693,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1819,0.9496,2.0818,0.9749
+600000.SH,浦发银行,2012-10-22,6.3932,6.3595,6.4776,6.3511,6.4523,36799861,280112259,0.059,0.9235,7.6118,0.2466,1.14E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2298,0.9584,2.1011,0.9839
+600000.SH,浦发银行,2012-10-23,6.4523,6.4607,6.4776,6.3679,6.3848,32189190,245356334,-0.0675,-1.0458,7.6223,0.2157,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1751,0.9484,2.0791,0.9736
+600000.SH,浦发银行,2012-10-24,6.3848,6.3679,6.4354,6.3595,6.4017,28328508,215116946,0.0169,0.2642,7.5937,0.1898,1.13E+11,N/A,1.42E+11,14922777132,0,18653471415,5.1887,0.9509,2.0846,0.9762
+600000.SH,浦发银行,2012-10-25,6.4017,6.3932,6.427,6.3258,6.3511,29807495,225449545,-0.0506,-0.7905,7.5635,0.1997,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1477,0.9434,2.0681,0.9685
+600000.SH,浦发银行,2012-10-26,6.3511,6.3595,6.3848,6.2583,6.292,49611207,370899603,-0.059,-0.9296,7.4761,0.3325,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0999,0.9346,2.0489,0.9595
+600000.SH,浦发银行,2012-10-29,6.292,6.2751,6.3173,6.2583,6.3004,28176827,210091716,0.0084,0.134,7.4562,0.1888,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.1067,0.9359,2.0516,0.9608
+600000.SH,浦发银行,2012-10-30,6.3004,6.3004,6.3511,6.2414,6.3089,37082866,276344872,0.0084,0.1339,7.4521,0.2485,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1135,0.9371,2.0544,0.9621
+600000.SH,浦发银行,2012-10-31,6.3089,6.3173,6.3511,6.2667,6.3342,36411101,273109830,0.0253,0.4011,7.5007,0.244,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.134,0.9409,2.0626,0.9659
+600000.SH,浦发银行,2012-11-1,6.3342,6.3426,6.4944,6.3342,6.4438,57205114,436219680,0.1096,1.731,7.6255,0.3833,1.14E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2229,0.9572,2.0983,0.9826
+600000.SH,浦发银行,2012-11-2,6.4438,6.4523,6.4944,6.4185,6.4776,47587494,364830180,0.0337,0.5236,7.6665,0.3189,1.15E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2503,0.9622,2.1093,0.9878
+600000.SH,浦发银行,2012-11-5,6.4776,6.4944,6.5619,6.4607,6.5197,56974001,439602346,0.0422,0.651,7.7158,0.3818,1.15E+11,N/A,1.44E+11,14922777132,0,18653471415,5.2844,0.9684,2.123,0.9942
+600000.SH,浦发银行,2012-11-6,6.5197,6.5282,6.5282,6.4017,6.4776,42177128,323024801,-0.0422,-0.6468,7.6588,0.2826,1.15E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2503,0.9622,2.1093,0.9878
+600000.SH,浦发银行,2012-11-7,6.4776,6.4691,6.5197,6.4438,6.486,26193792,201366783,0.0084,0.1302,7.6876,0.1755,1.15E+11,N/A,1.43E+11,14922777132,0,18653471415,5.2571,0.9634,2.112,0.9891
+600000.SH,浦发银行,2012-11-8,6.486,6.4354,6.4607,6.3511,6.3595,38667163,293900674,-0.1265,-1.9506,7.6008,0.2591,1.13E+11,N/A,1.41E+11,14922777132,0,18653471415,5.1546,0.9446,2.0708,0.9698
+600000.SH,浦发银行,2012-11-9,6.3595,6.3511,6.4017,6.3258,6.3511,26921255,202868999,-0.0084,-0.1326,7.5356,0.1804,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1477,0.9434,2.0681,0.9685
+600000.SH,浦发银行,2012-11-12,6.3511,6.3595,6.4438,6.3511,6.4354,43645487,331521946,0.0843,1.328,7.5958,0.2925,1.14E+11,N/A,1.42E+11,14922777132,0,18653471415,5.2161,0.9559,2.0956,0.9813
+600000.SH,浦发银行,2012-11-13,6.4354,6.427,6.427,6.3089,6.3173,37691617,283805513,-0.1181,-1.8349,7.5297,0.2526,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1204,0.9384,2.0571,0.9633
+600000.SH,浦发银行,2012-11-14,6.3173,6.3173,6.3511,6.3004,6.3258,21823216,163644374,0.0084,0.1335,7.4986,0.1462,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.1272,0.9396,2.0599,0.9646
+600000.SH,浦发银行,2012-11-15,6.3258,6.3173,6.3258,6.2498,6.2583,29220009,217739719,-0.0675,-1.0667,7.4517,0.1958,1.11E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0725,0.9296,2.0379,0.9543
+600000.SH,浦发银行,2012-11-16,6.2583,6.2498,6.2498,6.1908,6.2077,33266319,245149918,-0.0506,-0.8086,7.3693,0.2229,1.10E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0315,0.9221,2.0214,0.9466
+600000.SH,浦发银行,2012-11-19,6.2077,6.2077,6.2414,6.1824,6.2161,24785310,182453735,0.0084,0.1359,7.3614,0.1661,1.10E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0383,0.9233,2.0242,0.9479
+600000.SH,浦发银行,2012-11-20,6.2161,6.2414,6.2498,6.1824,6.1992,20252986,149215097,-0.0169,-0.2714,7.3676,0.1357,1.10E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0247,0.9208,2.0187,0.9453
+600000.SH,浦发银行,2012-11-21,6.1992,6.1992,6.3089,6.1908,6.3004,28957627,214374137,0.1012,1.6327,7.403,0.194,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.1067,0.9359,2.0516,0.9608
+600000.SH,浦发银行,2012-11-22,6.3004,6.2836,6.3089,6.2414,6.2751,22784842,169442910,-0.0253,-0.4016,7.4367,0.1527,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0862,0.9321,2.0434,0.9569
+600000.SH,浦发银行,2012-11-23,6.2751,6.292,6.3764,6.2667,6.3342,35819826,268999532,0.059,0.9409,7.5098,0.24,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,5.134,0.9409,2.0626,0.9659
+600000.SH,浦发银行,2012-11-26,6.3342,6.3258,6.3595,6.2667,6.3004,28167480,210337432,-0.0337,-0.5326,7.4674,0.1888,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.1067,0.9359,2.0516,0.9608
+600000.SH,浦发银行,2012-11-27,6.3004,6.2751,6.3426,6.2583,6.292,40827533,304729094,-0.0084,-0.1339,7.4638,0.2736,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0999,0.9346,2.0489,0.9595
+600000.SH,浦发银行,2012-11-28,6.292,6.2751,6.3258,6.2583,6.2751,41978767,312815519,-0.0169,-0.2681,7.4518,0.2813,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0862,0.9321,2.0434,0.9569
+600000.SH,浦发银行,2012-11-29,6.2751,6.292,6.3004,6.2414,6.2498,39279397,291914537,-0.0253,-0.4032,7.4317,0.2632,1.11E+11,N/A,1.38E+11,14922777132,0,18653471415,5.0657,0.9283,2.0351,0.953
+600000.SH,浦发银行,2012-11-30,6.2498,6.2498,6.3089,6.2161,6.292,38822287,288486299,0.0422,0.6748,7.4309,0.2602,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0999,0.9346,2.0489,0.9595
+600000.SH,浦发银行,2012-12-3,6.292,6.292,6.3004,6.1908,6.1992,53769233,396827583,-0.0928,-1.4745,7.3802,0.3603,1.10E+11,N/A,1.37E+11,14922777132,0,18653471415,5.0247,0.9208,2.0187,0.9453
+600000.SH,浦发银行,2012-12-4,6.1992,6.1824,6.292,6.1824,6.2667,34974819,258840206,0.0675,1.0884,7.4008,0.2344,1.11E+11,N/A,1.39E+11,14922777132,0,18653471415,5.0794,0.9308,2.0406,0.9556
+600000.SH,浦发银行,2012-12-5,6.2667,6.2667,6.68,6.2498,6.6463,227002022,1764021567,0.3795,6.0565,7.771,1.5212,1.18E+11,N/A,1.47E+11,14922777132,0,18653471415,5.387,0.9872,2.1642,1.0135
+600000.SH,浦发银行,2012-12-6,6.6463,6.6378,6.7222,6.6041,6.6547,115134979,910874057,0.0084,0.1269,7.9114,0.7715,1.18E+11,N/A,1.47E+11,14922777132,0,18653471415,5.3938,0.9885,2.167,1.0148
+600000.SH,浦发银行,2012-12-7,6.6547,6.6884,6.9836,6.68,6.9668,229249195,1863056888,0.3121,4.6895,8.1268,1.5362,1.23E+11,N/A,1.54E+11,14922777132,0,18653471415,5.6468,1.0348,2.2686,1.0624
+600000.SH,浦发银行,2012-12-10,6.9668,7.0427,7.1017,6.9668,7.0258,215254803,1796312749,0.059,0.8475,8.3451,1.4425,1.24E+11,N/A,1.55E+11,14922777132,0,18653471415,5.6946,1.0436,2.2878,1.0714
+600000.SH,浦发银行,2012-12-11,7.0258,7.0174,7.0595,6.9583,6.9836,114930761,955761506,-0.0422,-0.6002,8.316,0.7702,1.24E+11,N/A,1.54E+11,14922777132,0,18653471415,5.6604,1.0373,2.2741,1.0649
+600000.SH,浦发银行,2012-12-12,6.9836,6.9921,7.1608,6.9921,7.0848,174126970,1463952981,0.1012,1.4493,8.4074,1.1669,1.25E+11,N/A,1.57E+11,14922777132,0,18653471415,5.7425,1.0524,2.307,1.0804
+600000.SH,浦发银行,2012-12-13,7.0848,7.0427,7.127,6.9836,6.9921,124094525,1038553776,-0.0928,-1.3095,8.3691,0.8316,1.24E+11,N/A,1.55E+11,14922777132,0,18653471415,5.6673,1.0386,2.2768,1.0662
+600000.SH,浦发银行,2012-12-14,6.9921,7.0174,7.5825,7.0174,7.5066,344394455,3002867566,0.5145,7.3583,8.7193,2.3078,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,6.0843,1.115,2.4444,1.1447
+600000.SH,浦发银行,2012-12-17,7.5066,7.5909,7.6837,7.5403,7.6499,254783070,2298528870,0.1434,1.9101,9.0215,1.7073,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.2005,1.1363,2.4911,1.1666
+600000.SH,浦发银行,2012-12-18,7.6499,7.5993,7.8355,7.5656,7.709,234880214,2144833795,0.059,0.7718,9.1316,1.574,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2484,1.1451,2.5103,1.1756
+600000.SH,浦发银行,2012-12-19,7.709,7.6837,7.7259,7.574,7.6331,176670647,1601205282,-0.0759,-0.9847,9.0632,1.1839,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.1868,1.1338,2.4856,1.164
+600000.SH,浦发银行,2012-12-20,7.6331,7.5825,7.6499,7.4897,7.6415,149750877,1346132252,0.0084,0.1105,8.9891,1.0035,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,6.1937,1.1351,2.4883,1.1653
+600000.SH,浦发银行,2012-12-21,7.6415,7.6415,7.6837,7.4897,7.5656,130820092,1174200111,-0.0759,-0.9934,8.9757,0.8766,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,6.1321,1.1238,2.4636,1.1537
+600000.SH,浦发银行,2012-12-24,7.5656,7.5403,7.8102,7.5403,7.6668,134642726,1224943518,0.1012,1.3378,9.0977,0.9023,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,6.2142,1.1388,2.4966,1.1691
+600000.SH,浦发银行,2012-12-25,7.6668,7.6499,8.0632,7.6246,7.9704,234226689,2200438398,0.3036,3.9604,9.3945,1.5696,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4603,1.1839,2.5954,1.2154
+600000.SH,浦发银行,2012-12-26,7.9704,7.9789,8.0042,7.903,7.9789,96013021,904988194,0.0084,0.1058,9.4257,0.6434,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,6.4671,1.1852,2.5982,1.2167
+600000.SH,浦发银行,2012-12-27,7.9789,7.9789,8.1307,7.8608,7.9198,127847946,1211244239,-0.059,-0.74,9.4741,0.8567,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,6.4193,1.1764,2.5789,1.2077
+600000.SH,浦发银行,2012-12-28,7.9198,7.903,8.1307,7.903,8.0885,119599842,1140200526,0.1687,2.1299,9.5335,0.8015,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,6.556,1.2015,2.6339,1.2334
+600000.SH,浦发银行,2012-12-31,8.0885,8.1307,8.4006,8.1223,8.3669,198451648,1956467612,0.2783,3.4411,9.8587,1.3299,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,6.7816,1.2428,2.7245,1.2759
+600000.SH,浦发银行,2013-1-4,8.3669,8.5187,8.6536,8.3753,8.4512,261436810,2633796691,0.0843,1.0081,10.0743,1.7519,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4674,1.053,2.2532,-9.138
+600000.SH,浦发银行,2013-1-7,8.4512,8.4765,8.7211,8.4428,8.7042,248200915,2534161998,0.253,2.994,10.2101,1.6632,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6311,1.0845,2.3207,-9.4115
+600000.SH,浦发银行,2013-1-8,8.7042,8.7211,8.7295,8.4849,8.5355,154851189,1573240155,-0.1687,-1.938,10.1597,1.0377,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5219,1.0635,2.2757,-9.2292
+600000.SH,浦发银行,2013-1-9,8.5355,8.5102,8.5862,8.4175,8.5524,175906181,1774560423,0.0169,0.1976,10.0881,1.1788,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5329,1.0656,2.2802,-9.2474
+600000.SH,浦发银行,2013-1-10,8.5524,8.5271,8.6115,8.4259,8.4681,121226794,1224888956,-0.0843,-0.9862,10.1041,0.8124,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4783,1.0551,2.2577,-9.1562
+600000.SH,浦发银行,2013-1-11,8.4681,8.4934,8.5355,8.2403,8.2825,171547464,1709899032,-0.1856,-2.1912,9.9675,1.1496,1.47E+11,N/A,1.83E+11,14922777132,0,18653471415,5.3582,1.032,2.2082,-8.9556
+600000.SH,浦发银行,2013-1-14,8.2825,8.2235,8.738,8.2235,8.7295,228634872,2326609986,0.447,5.3971,10.1761,1.5321,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6474,1.0877,2.3274,-9.4389
+600000.SH,浦发银行,2013-1-15,8.7295,8.7295,8.7801,8.6199,8.7127,134039003,1383536241,-0.0169,-0.1932,10.3219,0.8982,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6365,1.0856,2.3229,-9.4207
+600000.SH,浦发银行,2013-1-16,8.7127,8.6705,8.7042,8.4175,8.5355,156691872,1588121377,-0.1771,-2.0329,10.1353,1.05,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5219,1.0635,2.2757,-9.2292
+600000.SH,浦发银行,2013-1-17,8.5355,8.4765,8.5777,8.3331,8.4596,116672023,1163327254,-0.0759,-0.8893,9.9709,0.7818,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4728,1.0541,2.2555,-9.1471
+600000.SH,浦发银行,2013-1-18,8.4596,8.5018,8.6452,8.409,8.5693,129872645,1315677034,0.1096,1.2961,10.1305,0.8703,1.52E+11,N/A,1.90E+11,14922777132,0,18653471415,5.5438,1.0677,2.2847,-9.2656
+600000.SH,浦发银行,2013-1-21,8.5693,8.603,8.8054,8.4765,8.7717,178154882,1826584603,0.2024,2.3622,10.2528,1.1938,1.55E+11,N/A,1.94E+11,14922777132,0,18653471415,5.6747,1.093,2.3387,-9.4845
+600000.SH,浦发银行,2013-1-22,8.7717,8.7548,9.0753,8.6452,8.8392,242222065,2546398122,0.0675,0.7692,10.5127,1.6232,1.56E+11,N/A,1.95E+11,14922777132,0,18653471415,5.7184,1.1014,2.3566,-9.5575
+600000.SH,浦发银行,2013-1-23,8.8392,8.8054,8.9573,8.7464,8.9404,155968498,1637582752,0.1012,1.145,10.4994,1.0452,1.58E+11,N/A,1.98E+11,14922777132,0,18653471415,5.7839,1.114,2.3836,-9.6669
+600000.SH,浦发银行,2013-1-24,8.9404,8.9404,9.3115,8.8814,8.9488,320210498,3446063883,0.0084,0.0943,10.7619,2.1458,1.58E+11,N/A,1.98E+11,14922777132,0,18653471415,5.7893,1.115,2.3859,-9.676
+600000.SH,浦发银行,2013-1-25,8.9488,8.9404,9.0079,8.8814,8.991,89716806,951423104,0.0422,0.4713,10.6047,0.6012,1.59E+11,N/A,1.99E+11,14922777132,0,18653471415,5.8166,1.1203,2.3971,-9.7216
+600000.SH,浦发银行,2013-1-28,8.991,8.991,9.4549,8.9826,9.4296,263089195,2903989341,0.4386,4.878,11.038,1.763,1.67E+11,N/A,2.09E+11,14922777132,0,18653471415,6.1003,1.1749,2.5141,-10.1958
+600000.SH,浦发银行,2013-1-29,9.4296,9.4549,9.6742,9.3705,9.5308,191067344,2155684299,0.1012,1.0733,11.2823,1.2804,1.69E+11,N/A,2.11E+11,14922777132,0,18653471415,6.1658,1.1875,2.541,-10.3053
+600000.SH,浦发银行,2013-1-30,9.5308,9.5224,9.5814,9.3537,9.4802,172171454,1933404997,-0.0506,-0.531,11.2295,1.1537,1.68E+11,N/A,2.10E+11,14922777132,0,18653471415,6.1331,1.1812,2.5275,-10.2506
+600000.SH,浦发银行,2013-1-31,9.4802,9.4802,9.6995,9.379,9.6826,181147190,2051351346,0.2024,2.1352,11.3242,1.2139,1.71E+11,N/A,2.14E+11,14922777132,0,18653471415,6.264,1.2065,2.5815,-10.4694
+600000.SH,浦发银行,2013-2-1,9.6826,9.6236,10.0959,9.5392,10.079,223157195,2595572299,0.3964,4.0941,11.6311,1.4954,1.78E+11,N/A,2.23E+11,14922777132,0,18653471415,6.5205,1.2558,2.6872,-10.8981
+600000.SH,浦发银行,2013-2-4,10.079,10.1043,10.3489,9.9778,10.1802,271540507,3269293147,0.1012,1.0042,12.0398,1.8196,1.80E+11,N/A,2.25E+11,14922777132,0,18653471415,6.586,1.2685,2.7142,-11.0075
+600000.SH,浦发银行,2013-2-5,10.1802,10.0453,10.1212,9.826,10.0116,176944688,2098278652,-0.1687,-1.657,11.8584,1.1857,1.77E+11,N/A,2.21E+11,14922777132,0,18653471415,6.4768,1.2474,2.6692,-10.8251
+600000.SH,浦发银行,2013-2-6,10.0116,9.9947,10.1634,9.885,10.1212,133748186,1595335908,0.1096,1.0952,11.9279,0.8963,1.79E+11,N/A,2.24E+11,14922777132,0,18653471415,6.5478,1.2611,2.6984,-10.9437
+600000.SH,浦发银行,2013-2-7,10.1212,10.1212,10.1381,9.4212,9.6404,315193605,3634915098,-0.4808,-4.75,11.5323,2.1122,1.71E+11,N/A,2.13E+11,14922777132,0,18653471415,6.2367,1.2012,2.5703,-10.4238
+600000.SH,浦发银行,2013-2-8,9.6404,9.6151,9.6573,9.3284,9.5645,195904902,2214211012,-0.0759,-0.7874,11.3025,1.3128,1.69E+11,N/A,2.12E+11,14922777132,0,18653471415,6.1876,1.1917,2.55,-10.3418
+600000.SH,浦发银行,2013-2-18,9.5645,9.632,9.6995,9.438,9.4971,119051849,1348960810,-0.0675,-0.7055,11.3309,0.7978,1.68E+11,N/A,2.10E+11,14922777132,0,18653471415,6.144,1.1833,2.532,-10.2688
+600000.SH,浦发银行,2013-2-19,9.4971,9.4718,9.5392,9.3368,9.3621,114565262,1279590709,-0.1349,-1.421,11.1691,0.7677,1.66E+11,N/A,2.07E+11,14922777132,0,18653471415,6.0567,1.1665,2.4961,-10.1229
+600000.SH,浦发银行,2013-2-20,9.3621,9.3621,9.379,8.9235,9.1175,264523040,2849978249,-0.2446,-2.6126,10.774,1.7726,1.61E+11,N/A,2.02E+11,14922777132,0,18653471415,5.8984,1.136,2.4309,-9.8584
+600000.SH,浦发银行,2013-2-21,9.1175,8.9826,9.0079,8.4343,8.6199,290791316,2996527715,-0.4976,-5.4579,10.3047,1.9486,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,5.5765,1.074,2.2982,-9.3204
+600000.SH,浦发银行,2013-2-22,8.6199,8.5946,8.7211,8.5018,8.5524,143226433,1463429410,-0.0675,-0.7828,10.2176,0.9598,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5329,1.0656,2.2802,-9.2474
+600000.SH,浦发银行,2013-2-25,8.5524,8.6115,8.7717,8.603,8.7042,116274545,1198145581,0.1518,1.7751,10.3045,0.7792,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6311,1.0845,2.3207,-9.4115
+600000.SH,浦发银行,2013-2-26,8.7042,8.603,9.0753,8.5609,8.7127,238592674,2515148260,0.0084,0.0969,10.5416,1.5988,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6365,1.0856,2.3229,-9.4207
+600000.SH,浦发银行,2013-2-27,8.7127,8.738,9.0247,8.6958,8.7633,158815735,1662077351,0.0506,0.5808,10.4654,1.0643,1.55E+11,N/A,1.94E+11,14922777132,0,18653471415,5.6693,1.0919,2.3364,-9.4754
+600000.SH,浦发银行,2013-2-28,8.7633,8.8982,9.3368,8.7633,9.3284,224658466,2416913062,0.5651,6.4485,10.7582,1.5055,1.65E+11,N/A,2.06E+11,14922777132,0,18653471415,6.0349,1.1623,2.4871,-10.0864
+600000.SH,浦发银行,2013-3-1,9.3284,9.3368,9.5392,9.1091,9.4212,223208905,2475460511,0.0928,0.9946,11.0903,1.4958,1.67E+11,N/A,2.08E+11,14922777132,0,18653471415,6.0949,1.1739,2.5118,-10.1867
+600000.SH,浦发银行,2013-3-4,9.4212,9.1597,9.1934,8.6621,8.7633,261002023,2758781288,-0.6579,-6.983,10.57,1.749,1.55E+11,N/A,1.94E+11,14922777132,0,18653471415,5.6693,1.0919,2.3364,-9.4754
+600000.SH,浦发银行,2013-3-5,8.7633,8.738,9.4633,8.738,9.3368,233607734,2525017018,0.5735,6.5448,10.8088,1.5654,1.65E+11,N/A,2.06E+11,14922777132,0,18653471415,6.0403,1.1634,2.4893,-10.0955
+600000.SH,浦发银行,2013-3-6,9.3368,9.4127,9.5392,9.244,9.3705,205631621,2289024741,0.0337,0.3613,11.1317,1.378,1.66E+11,N/A,2.07E+11,14922777132,0,18653471415,6.0621,1.1676,2.4983,-10.132
+600000.SH,浦发银行,2013-3-7,9.3705,9.2946,9.3621,8.8645,9.0753,191555154,2072717387,-0.2952,-3.1503,10.8205,1.2836,1.61E+11,N/A,2.01E+11,14922777132,0,18653471415,5.8712,1.1308,2.4196,-9.8128
+600000.SH,浦发银行,2013-3-8,9.0753,9.1175,9.1766,8.9404,9.0332,103046487,1106726782,-0.0422,-0.4647,10.7401,0.6905,1.60E+11,N/A,2.00E+11,14922777132,0,18653471415,5.8439,1.1255,2.4084,-9.7672
+600000.SH,浦发银行,2013-3-11,9.0332,8.9994,8.9994,8.7801,8.8307,94081221,990803399,-0.2024,-2.2409,10.5314,0.6305,1.56E+11,N/A,1.95E+11,14922777132,0,18653471415,5.7129,1.1003,2.3544,-9.5483
+600000.SH,浦发银行,2013-3-12,8.8307,8.8223,8.9826,8.5862,8.6789,132298619,1371021517,-0.1518,-1.7192,10.3631,0.8866,1.54E+11,N/A,1.92E+11,14922777132,0,18653471415,5.6147,1.0814,2.3139,-9.3842
+600000.SH,浦发银行,2013-3-13,8.6789,8.6789,8.7886,8.5271,8.6452,105764431,1083876595,-0.0337,-0.3887,10.248,0.7087,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,5.5929,1.0772,2.3049,-9.3477
+600000.SH,浦发银行,2013-3-14,8.6452,8.7717,8.9067,8.6621,8.8139,163419368,1707645843,0.1687,1.9512,10.4495,1.0951,1.56E+11,N/A,1.95E+11,14922777132,0,18653471415,5.702,1.0982,2.3499,-9.5301
+600000.SH,浦发银行,2013-3-15,8.8139,8.8307,9.2187,8.7548,8.8645,214299272,2283442403,0.0506,0.5742,10.6554,1.4361,1.57E+11,N/A,1.96E+11,14922777132,0,18653471415,5.7347,1.1045,2.3634,-9.5848
+600000.SH,浦发银行,2013-3-18,8.8645,8.8054,8.9741,8.7633,8.8392,142604467,1499673028,-0.0253,-0.2854,10.5163,0.9556,1.56E+11,N/A,1.95E+11,14922777132,0,18653471415,5.7184,1.1014,2.3566,-9.5575
+600000.SH,浦发银行,2013-3-19,8.8392,8.8307,8.991,8.797,8.9826,114470221,1207222485,0.1434,1.6221,10.5462,0.7671,1.59E+11,N/A,1.99E+11,14922777132,0,18653471415,5.8111,1.1192,2.3949,-9.7125
+600000.SH,浦发银行,2013-3-20,8.9826,9.0079,9.4465,8.9826,9.438,253698290,2793678441,0.4555,5.0704,11.0118,1.7001,1.67E+11,N/A,2.09E+11,14922777132,0,18653471415,6.1058,1.176,2.5163,-10.205
+600000.SH,浦发银行,2013-3-21,9.438,9.4465,9.5139,9.2272,9.3621,193267919,2143848514,-0.0759,-0.8043,11.0926,1.2951,1.66E+11,N/A,2.07E+11,14922777132,0,18653471415,6.0567,1.1665,2.4961,-10.1229
+600000.SH,浦发银行,2013-3-22,9.3621,9.2862,9.3705,9.2356,9.3284,122824527,1356165867,-0.0337,-0.3604,11.0415,0.8231,1.65E+11,N/A,2.06E+11,14922777132,0,18653471415,6.0349,1.1623,2.4871,-10.0864
+600000.SH,浦发银行,2013-3-25,9.3284,9.3874,9.4802,9.2778,9.3115,89020579,986945885,-0.0169,-0.1808,11.0867,0.5965,1.65E+11,N/A,2.06E+11,14922777132,0,18653471415,6.0239,1.1602,2.4826,-10.0682
+600000.SH,浦发银行,2013-3-26,9.3115,9.2609,9.2693,8.9826,9.0247,126327261,1358261944,-0.2868,-3.0797,10.7519,0.8465,1.60E+11,N/A,2.00E+11,14922777132,0,18653471415,5.8384,1.1245,2.4061,-9.7581
+600000.SH,浦发银行,2013-3-27,9.0247,9.0332,9.2356,8.9657,9.0753,113814685,1225592652,0.0506,0.5607,10.7683,0.7627,1.61E+11,N/A,2.01E+11,14922777132,0,18653471415,5.8712,1.1308,2.4196,-9.8128
+600000.SH,浦发银行,2013-3-28,9.0753,8.603,8.6452,8.1644,8.4512,298069476,2992135427,-0.6241,-6.8773,10.0384,1.9974,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4674,1.053,2.2532,-9.138
+600000.SH,浦发银行,2013-3-29,8.4512,8.4596,8.6115,8.3584,8.544,131028762,1315731616,0.0928,1.0978,10.0415,0.878,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5274,1.0646,2.2779,-9.2383
+600000.SH,浦发银行,2013-4-1,8.544,8.4849,8.603,8.4596,8.4765,76052116,767292300,-0.0675,-0.7897,10.089,0.5096,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4837,1.0562,2.26,-9.1653
+600000.SH,浦发银行,2013-4-2,8.4765,8.4934,8.5777,8.3837,8.4596,83681538,840890523,-0.0169,-0.199,10.0487,0.5608,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4728,1.0541,2.2555,-9.1471
+600000.SH,浦发银行,2013-4-3,8.4596,8.4765,8.5609,8.3922,8.4849,88765772,892637729,0.0253,0.2991,10.0561,0.5948,1.50E+11,N/A,1.88E+11,14922777132,0,18653471415,5.4892,1.0572,2.2622,-9.1744
+600000.SH,浦发银行,2013-4-8,8.4849,8.3247,8.4259,8.1813,8.3669,89499064,883268138,-0.1181,-1.3917,9.869,0.5997,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4128,1.0425,2.2307,-9.0468
+600000.SH,浦发银行,2013-4-9,8.3669,8.4006,8.5355,8.4006,8.4681,65806596,660726025,0.1012,1.2097,10.0404,0.441,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4783,1.0551,2.2577,-9.1562
+600000.SH,浦发银行,2013-4-10,8.4681,8.4596,8.4681,8.3669,8.4343,54586848,544630505,-0.0337,-0.3984,9.9773,0.3658,1.49E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4565,1.0509,2.2487,-9.1197
+600000.SH,浦发银行,2013-4-11,8.4343,8.5018,8.5355,8.4343,8.4512,43303750,435013681,0.0169,0.2,10.0456,0.2902,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4674,1.053,2.2532,-9.138
+600000.SH,浦发银行,2013-4-12,8.4512,8.4596,8.4849,8.35,8.3837,41832297,417375283,-0.0675,-0.7984,9.9773,0.2803,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4237,1.0446,2.2352,-9.065
+600000.SH,浦发银行,2013-4-15,8.3837,8.3837,8.4259,8.2572,8.291,75763623,747795127,-0.0928,-1.1066,9.8701,0.5077,1.47E+11,N/A,1.83E+11,14922777132,0,18653471415,5.3637,1.0331,2.2105,-8.9647
+600000.SH,浦发银行,2013-4-16,8.291,8.2235,8.291,8.097,8.215,126274720,1224441887,-0.0759,-0.9156,9.6967,0.8462,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,5.3146,1.0236,2.1902,-8.8826
+600000.SH,浦发银行,2013-4-17,8.215,8.215,8.215,8.0295,8.0885,86278542,829038302,-0.1265,-1.54,9.6089,0.5782,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,5.2327,1.0078,2.1565,-8.7458
+600000.SH,浦发银行,2013-4-18,8.0885,7.9789,8.1476,7.9451,8.1223,103421937,985199538,0.0337,0.4171,9.526,0.693,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,5.2546,1.012,2.1655,-8.7823
+600000.SH,浦发银行,2013-4-19,8.1223,8.1391,8.5946,8.1138,8.5524,178675031,1778831224,0.4302,5.296,9.9557,1.1973,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5329,1.0656,2.2802,-9.2474
+600000.SH,浦发银行,2013-4-22,8.5524,8.5271,8.6199,8.5187,8.6199,123343744,1254891723,0.0675,0.789,10.1739,0.8265,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,5.5765,1.074,2.2982,-9.3204
+600000.SH,浦发银行,2013-4-23,8.6199,8.6705,8.6789,8.2656,8.2994,108826815,1083711298,-0.3205,-3.7182,9.9581,0.7293,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,5.3692,1.0341,2.2127,-8.9738
+600000.SH,浦发银行,2013-4-24,8.2994,8.3163,8.5609,8.2403,8.4596,105005043,1045917590,0.1603,1.9309,9.9606,0.7037,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4728,1.0541,2.2555,-9.1471
+600000.SH,浦发银行,2013-4-25,8.4596,8.4343,8.4934,8.2825,8.3584,74320334,737540033,-0.1012,-1.1964,9.9238,0.498,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4074,1.0415,2.2285,-9.0376
+600000.SH,浦发银行,2013-4-26,8.3584,8.4006,8.4428,8.3078,8.3331,52806428,524919890,-0.0253,-0.3027,9.9405,0.3539,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,5.391,1.0383,2.2217,-9.0103
+600000.SH,浦发银行,2013-5-2,8.3331,8.2403,8.3163,8.1476,8.2825,80667825,786928394,-0.0506,-0.6073,9.7552,0.5406,1.47E+11,N/A,1.83E+11,14922777132,0,18653471415,5.3582,1.032,2.2082,-8.9556
+600000.SH,浦发银行,2013-5-3,8.2825,8.3247,8.5777,8.291,8.4428,109373480,1097528959,0.1603,1.9348,10.0347,0.7329,1.49E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4619,1.052,2.251,-9.1288
+600000.SH,浦发银行,2013-5-6,8.4428,8.4596,8.6115,8.409,8.544,87865272,888293829,0.1012,1.1988,10.1097,0.5888,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5274,1.0646,2.2779,-9.2383
+600000.SH,浦发银行,2013-5-7,8.544,8.5102,8.5187,8.4175,8.4849,60095952,603143645,-0.059,-0.691,10.0363,0.4027,1.50E+11,N/A,1.88E+11,14922777132,0,18653471415,5.4892,1.0572,2.2622,-9.1744
+600000.SH,浦发银行,2013-5-8,8.4849,8.5355,8.603,8.4428,8.4765,72153519,728615180,-0.0084,-0.0994,10.0981,0.4835,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4837,1.0562,2.26,-9.1653
+600000.SH,浦发银行,2013-5-9,8.4765,8.4849,8.5018,8.3416,8.409,64667334,644949072,-0.0675,-0.796,9.9733,0.4333,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.4401,1.0478,2.242,-9.0924
+600000.SH,浦发银行,2013-5-10,8.409,8.3753,8.4849,8.3416,8.4596,63127003,630968308,0.0506,0.6018,9.9952,0.423,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4728,1.0541,2.2555,-9.1471
+600000.SH,浦发银行,2013-5-13,8.4596,8.4512,8.5271,8.3753,8.4512,66994306,670319776,-0.0084,-0.0997,10.0056,0.4489,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4674,1.053,2.2532,-9.138
+600000.SH,浦发银行,2013-5-14,8.4512,8.4596,8.4765,8.3753,8.409,67348057,671548085,-0.0422,-0.499,9.9713,0.4513,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.4401,1.0478,2.242,-9.0924
+600000.SH,浦发银行,2013-5-15,8.409,8.4175,8.4512,8.3753,8.4259,47275904,471747480,0.0169,0.2006,9.9786,0.3168,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.451,1.0499,2.2465,-9.1106
+600000.SH,浦发银行,2013-5-16,8.4259,8.4259,8.5693,8.2994,8.5609,111647303,1120193847,0.1349,1.6016,10.0333,0.7482,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5383,1.0667,2.2824,-9.2565
+600000.SH,浦发银行,2013-5-17,8.5609,8.5609,8.6705,8.4765,8.6368,122955149,1250713166,0.0759,0.8867,10.1721,0.8239,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,5.5874,1.0761,2.3027,-9.3386
+600000.SH,浦发银行,2013-5-20,8.6368,8.6536,8.8898,8.603,8.7801,156851179,1632285383,0.1434,1.6602,10.4066,1.0511,1.55E+11,N/A,1.94E+11,14922777132,0,18653471415,5.6802,1.094,2.3409,-9.4936
+600000.SH,浦发银行,2013-5-21,8.7801,8.7548,8.7886,8.6368,8.7211,91775245,946356975,-0.059,-0.6724,10.3117,0.615,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.642,1.0866,2.3252,-9.4298
+600000.SH,浦发银行,2013-5-22,8.7211,8.7127,8.7548,8.6705,8.738,71207689,734819190,0.0169,0.1934,10.3194,0.4772,1.55E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6529,1.0888,2.3297,-9.448
+600000.SH,浦发银行,2013-5-23,8.738,8.6789,8.7127,8.5609,8.5609,82484743,845485658,-0.1771,-2.027,10.2502,0.5527,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5383,1.0667,2.2824,-9.2565
+600000.SH,浦发银行,2013-5-24,8.5609,8.603,8.6705,8.5187,8.603,63230983,644944802,0.0422,0.4926,10.1998,0.4237,1.52E+11,N/A,1.90E+11,14922777132,0,18653471415,5.5656,1.0719,2.2937,-9.3021
+600000.SH,浦发银行,2013-5-27,8.603,8.6115,8.7127,8.5862,8.6789,69546991,714504542,0.0759,0.8824,10.2737,0.466,1.54E+11,N/A,1.92E+11,14922777132,0,18653471415,5.6147,1.0814,2.3139,-9.3842
+600000.SH,浦发银行,2013-5-28,8.6789,8.6874,8.9067,8.6452,8.8982,111377099,1160468763,0.2193,2.5267,10.4193,0.7464,1.57E+11,N/A,1.97E+11,14922777132,0,18653471415,5.7566,1.1087,2.3724,-9.6213
+600000.SH,浦发银行,2013-5-29,8.8982,8.9235,8.9573,8.8645,8.8729,91459014,966132051,-0.0253,-0.2844,10.5636,0.6129,1.57E+11,N/A,1.96E+11,14922777132,0,18653471415,5.7402,1.1056,2.3656,-9.5939
+600000.SH,浦发银行,2013-5-30,8.8729,8.8392,8.9573,8.8307,8.8898,89454796,942531006,0.0169,0.1901,10.5364,0.5995,1.57E+11,N/A,1.97E+11,14922777132,0,18653471415,5.7511,1.1077,2.3701,-9.6122
+600000.SH,浦发银行,2013-5-31,8.8898,8.9067,8.9573,8.8223,8.8307,101875600,1074952868,-0.059,-0.6641,10.5516,0.6827,1.56E+11,N/A,1.95E+11,14922777132,0,18653471415,5.7129,1.1003,2.3544,-9.5483
+600000.SH,浦发银行,2013-6-3,8.8307,8.8753,8.9109,8.7328,8.7595,83186090,823621313,-0.0712,-0.8065,9.9009,0.5574,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,5.3692,1.0341,2.2127,-8.9738
+600000.SH,浦发银行,2013-6-4,8.7595,8.804,8.804,8.6349,8.6705,60164557,587136100,-0.089,-1.0163,9.7588,0.4032,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,5.3146,1.0236,2.1902,-8.8826
+600000.SH,浦发银行,2013-6-5,8.6705,8.6705,8.6972,8.5459,8.5904,56405768,545296050,-0.0801,-0.924,9.6674,0.378,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,5.2655,1.0141,2.17,-8.8005
+600000.SH,浦发银行,2013-6-6,8.5904,8.5548,8.6082,8.3857,8.4124,72417597,688813179,-0.178,-2.0725,9.5117,0.4853,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,5.1564,0.9931,2.125,-8.6181
+600000.SH,浦发银行,2013-6-7,8.4124,8.4658,8.5192,8.2966,8.3233,72344081,682011573,-0.089,-1.0582,9.4273,0.4848,1.40E+11,N/A,1.74E+11,14922777132,0,18653471415,5.1018,0.9826,2.1025,-8.5269
+600000.SH,浦发银行,2013-6-13,8.3233,8.2343,8.2343,7.9316,8.0296,127820275,1152185130,-0.2938,-3.5294,9.0141,0.8565,1.35E+11,N/A,1.68E+11,14922777132,0,18653471415,4.9217,0.9479,2.0283,-8.226
+600000.SH,浦发银行,2013-6-14,8.0296,8.0741,8.0741,7.994,8.0296,77530686,699500719,0,0,9.0222,0.5195,1.35E+11,N/A,1.68E+11,14922777132,0,18653471415,4.9217,0.9479,2.0283,-8.226
+600000.SH,浦发银行,2013-6-17,8.0296,8.0563,8.1008,7.9762,8.0207,52039165,469144449,-0.0089,-0.1109,9.0152,0.3487,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.9163,0.9469,2.0261,-8.2169
+600000.SH,浦发银行,2013-6-18,8.0207,8.0563,8.1186,8.0207,8.0741,40358845,365844138,0.0534,0.6659,9.0648,0.2705,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.949,0.9532,2.0396,-8.2716
+600000.SH,浦发银行,2013-6-19,8.0741,8.0563,8.0563,7.8515,7.9138,53104791,473179675,-0.1602,-1.9846,8.9103,0.3559,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,4.8508,0.9343,1.9991,-8.1074
+600000.SH,浦发银行,2013-6-20,7.9138,7.8871,7.8871,7.4776,7.4955,137571510,1178952736,-0.4184,-5.2868,8.5697,0.9219,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,4.5943,0.8849,1.8934,-7.6788
+600000.SH,浦发银行,2013-6-21,7.4955,7.3975,7.54,7.3174,7.3708,147442615,1229287083,-0.1246,-1.6627,8.3374,0.988,1.24E+11,N/A,1.54E+11,14922777132,0,18653471415,4.518,0.8702,1.8619,-7.5511
+600000.SH,浦发银行,2013-6-24,7.3708,7.3797,7.3797,6.6765,6.6943,249977361,1942163889,-0.6765,-9.1787,7.7694,1.6751,1.12E+11,N/A,1.40E+11,14922777132,0,18653471415,4.1033,0.7903,1.691,-6.858
+600000.SH,浦发银行,2013-6-25,6.6943,6.632,6.9791,6.3916,6.9435,246601203,1856925606,0.2493,3.7234,7.5301,1.6525,1.16E+11,N/A,1.45E+11,14922777132,0,18653471415,4.256,0.8197,1.754,-7.1134
+600000.SH,浦发银行,2013-6-26,6.9435,7.0326,7.0771,6.7922,6.9168,130788936,1016856736,-0.0267,-0.3846,7.7748,0.8764,1.16E+11,N/A,1.45E+11,14922777132,0,18653471415,4.2397,0.8166,1.7472,-7.086
+600000.SH,浦发银行,2013-6-27,6.9168,6.988,7.0504,6.8545,7.0147,125823284,982597070,0.0979,1.4157,7.8093,0.8432,1.18E+11,N/A,1.47E+11,14922777132,0,18653471415,4.2997,0.8281,1.772,-7.1863
+600000.SH,浦发银行,2013-6-28,7.0147,6.9613,7.3886,6.9079,7.3708,157753950,1276035956,0.3561,5.0761,8.0888,1.0571,1.24E+11,N/A,1.54E+11,14922777132,0,18653471415,4.518,0.8702,1.8619,-7.5511
+600000.SH,浦发银行,2013-7-1,7.3708,7.3174,7.3619,7.1839,7.2729,86027064,702497388,-0.0979,-1.3285,8.166,0.5765,1.22E+11,N/A,1.52E+11,14922777132,0,18653471415,4.4579,0.8586,1.8372,-7.4508
+600000.SH,浦发银行,2013-7-2,7.2729,7.2818,7.3174,7.0771,7.2551,84019573,677872934,-0.0178,-0.2448,8.068,0.563,1.22E+11,N/A,1.52E+11,14922777132,0,18653471415,4.447,0.8565,1.8327,-7.4326
+600000.SH,浦发银行,2013-7-3,7.2551,7.2106,7.2195,7.0949,7.1572,69690313,560255121,-0.0979,-1.3497,8.0392,0.467,1.20E+11,N/A,1.50E+11,14922777132,0,18653471415,4.387,0.8449,1.808,-7.3323
+600000.SH,浦发银行,2013-7-4,7.1572,7.175,7.3708,7.1394,7.2284,85794489,697456116,0.0712,0.995,8.1294,0.5749,1.21E+11,N/A,1.51E+11,14922777132,0,18653471415,4.4306,0.8533,1.8259,-7.4052
+600000.SH,浦发银行,2013-7-5,7.2284,7.2195,7.3174,7.1928,7.2195,58764344,477728564,-0.0089,-0.1232,8.1296,0.3938,1.21E+11,N/A,1.51E+11,14922777132,0,18653471415,4.4252,0.8523,1.8237,-7.3961
+600000.SH,浦发银行,2013-7-8,7.2195,7.1216,7.1661,7.0326,7.0415,63977579,508688886,-0.178,-2.4661,7.951,0.4287,1.18E+11,N/A,1.48E+11,14922777132,0,18653471415,4.3161,0.8313,1.7787,-7.2137
+600000.SH,浦发银行,2013-7-9,7.0415,7.0504,7.086,7.0147,7.0504,40964528,324418293,0.0089,0.1264,7.9195,0.2745,1.18E+11,N/A,1.48E+11,14922777132,0,18653471415,4.3215,0.8323,1.781,-7.2228
+600000.SH,浦发银行,2013-7-10,7.0504,7.0771,7.2373,7.0326,7.2195,60829122,488041464,0.1691,2.399,8.0232,0.4076,1.21E+11,N/A,1.51E+11,14922777132,0,18653471415,4.4252,0.8523,1.8237,-7.3961
+600000.SH,浦发银行,2013-7-11,7.2195,7.2729,7.9406,7.2729,7.8871,274152438,2369026958,0.6676,9.2478,8.6413,1.8371,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,4.8344,0.9311,1.9924,-8.0801
+600000.SH,浦发银行,2013-7-12,7.8871,7.7981,7.8782,7.5044,7.5578,162211373,1400965676,-0.3294,-4.1761,8.6367,1.087,1.27E+11,N/A,1.58E+11,14922777132,0,18653471415,4.6325,0.8922,1.9092,-7.7426
+600000.SH,浦发银行,2013-7-15,7.5578,7.6112,7.7536,7.4866,7.6201,103850924,891216119,0.0623,0.8245,8.5817,0.6959,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,4.6707,0.8996,1.9249,-7.8065
+600000.SH,浦发银行,2013-7-16,7.6201,7.5845,7.6112,7.4866,7.6023,78430472,664317070,-0.0178,-0.2336,8.4701,0.5256,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,4.6598,0.8975,1.9204,-7.7882
+600000.SH,浦发银行,2013-7-17,7.6023,7.5845,7.6112,7.4598,7.5222,79489709,673336873,-0.0801,-1.0539,8.4707,0.5327,1.26E+11,N/A,1.58E+11,14922777132,0,18653471415,4.6107,0.888,1.9002,-7.7062
+600000.SH,浦发银行,2013-7-18,7.5222,7.4866,7.5222,7.264,7.2996,99044377,818192316,-0.2225,-2.9586,8.2609,0.6637,1.22E+11,N/A,1.53E+11,14922777132,0,18653471415,4.4743,0.8618,1.8439,-7.4782
+600000.SH,浦发银行,2013-7-19,7.2996,7.3174,7.3352,7.1394,7.1483,76242268,619426708,-0.1513,-2.0732,8.1245,0.5109,1.20E+11,N/A,1.50E+11,14922777132,0,18653471415,4.3815,0.8439,1.8057,-7.3231
+600000.SH,浦发银行,2013-7-22,7.1483,7.0326,7.1127,6.9613,7.0771,95552055,754153139,-0.0712,-0.9963,7.8926,0.6403,1.19E+11,N/A,1.48E+11,14922777132,0,18653471415,4.3379,0.8355,1.7877,-7.2502
+600000.SH,浦发银行,2013-7-23,7.0771,7.1127,7.3263,7.0682,7.2462,115906521,942643003,0.1691,2.3899,8.1328,0.7767,1.21E+11,N/A,1.52E+11,14922777132,0,18653471415,4.4416,0.8554,1.8304,-7.4235
+600000.SH,浦发银行,2013-7-24,7.2462,7.1572,7.2017,7.0326,7.1216,87410550,697536435,-0.1246,-1.7199,7.98,0.5858,1.19E+11,N/A,1.49E+11,14922777132,0,18653471415,4.3652,0.8407,1.799,-7.2958
+600000.SH,浦发银行,2013-7-25,7.1216,7.1394,7.2195,7.086,7.1394,62010839,497968427,0.0178,0.25,8.0303,0.4155,1.20E+11,N/A,1.50E+11,14922777132,0,18653471415,4.3761,0.8428,1.8035,-7.314
+600000.SH,浦发银行,2013-7-26,7.1394,7.1038,7.1305,7.0682,7.0949,42800503,341110312,-0.0445,-0.6234,7.9698,0.2868,1.19E+11,N/A,1.49E+11,14922777132,0,18653471415,4.3488,0.8376,1.7922,-7.2684
+600000.SH,浦发银行,2013-7-29,7.0949,7.0326,7.0326,6.8634,6.8901,84518514,655293169,-0.2047,-2.8858,7.7533,0.5664,1.16E+11,N/A,1.44E+11,14922777132,0,18653471415,4.2233,0.8134,1.7405,-7.0587
+600000.SH,浦发银行,2013-7-30,6.8901,6.9257,7.086,6.8901,6.9791,68907635,540970736,0.089,1.292,7.8507,0.4618,1.17E+11,N/A,1.46E+11,14922777132,0,18653471415,4.2779,0.8239,1.763,-7.1499
+600000.SH,浦发银行,2013-7-31,6.9791,7.0415,7.1394,6.9613,6.9969,50335414,397874860,0.0178,0.2551,7.9045,0.3373,1.17E+11,N/A,1.47E+11,14922777132,0,18653471415,4.2888,0.826,1.7675,-7.1681
+600000.SH,浦发银行,2013-8-1,6.9969,7.0504,7.1394,7.0058,7.1127,58959381,469433179,0.1157,1.6539,7.962,0.3951,1.19E+11,N/A,1.49E+11,14922777132,0,18653471415,4.3597,0.8397,1.7967,-7.2867
+600000.SH,浦发银行,2013-8-2,7.1127,7.175,7.2284,7.0949,7.1038,57767151,463891788,-0.0089,-0.1252,8.0304,0.3871,1.19E+11,N/A,1.49E+11,14922777132,0,18653471415,4.3543,0.8386,1.7945,-7.2775
+600000.SH,浦发银行,2013-8-5,7.1038,7.1038,7.1839,7.0771,7.175,53056118,425459707,0.0712,1.0025,8.0191,0.3555,1.20E+11,N/A,1.50E+11,14922777132,0,18653471415,4.3979,0.847,1.8125,-7.3505
+600000.SH,浦发银行,2013-8-6,7.175,7.1483,7.1928,7.1038,7.1483,82798496,664260262,-0.0267,-0.3722,8.0226,0.5548,1.20E+11,N/A,1.50E+11,14922777132,0,18653471415,4.3815,0.8439,1.8057,-7.3231
+600000.SH,浦发银行,2013-8-7,7.1483,7.1483,7.2462,7.1216,7.1305,68679917,553785268,-0.0178,-0.2491,8.0633,0.4602,1.20E+11,N/A,1.49E+11,14922777132,0,18653471415,4.3706,0.8418,1.8012,-7.3049
+600000.SH,浦发银行,2013-8-8,7.1305,7.1305,7.1839,7.0771,7.1127,54611350,436833724,-0.0178,-0.2497,7.999,0.366,1.19E+11,N/A,1.49E+11,14922777132,0,18653471415,4.3597,0.8397,1.7967,-7.2867
+600000.SH,浦发银行,2013-8-9,7.1127,7.1661,7.1928,7.086,7.1305,55483572,444645232,0.0178,0.2503,8.014,0.3718,1.20E+11,N/A,1.49E+11,14922777132,0,18653471415,4.3706,0.8418,1.8012,-7.3049
+600000.SH,浦发银行,2013-8-12,7.1305,7.1572,7.4064,7.1305,7.3975,142760853,1171789122,0.2671,3.7453,8.2081,0.9567,1.24E+11,N/A,1.55E+11,14922777132,0,18653471415,4.5343,0.8733,1.8687,-7.5785
+600000.SH,浦发银行,2013-8-13,7.3975,7.3886,7.5044,7.3619,7.4955,118672580,991814171,0.0979,1.3237,8.3576,0.7952,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,4.5943,0.8849,1.8934,-7.6788
+600000.SH,浦发银行,2013-8-14,7.4955,7.5133,7.5934,7.3886,7.3975,121903670,1025898643,-0.0979,-1.3064,8.4157,0.8169,1.24E+11,N/A,1.55E+11,14922777132,0,18653471415,4.5343,0.8733,1.8687,-7.5785
+600000.SH,浦发银行,2013-8-15,7.3975,7.3975,7.4509,7.2996,7.3174,67134769,556547154,-0.0801,-1.083,8.29,0.4499,1.23E+11,N/A,1.53E+11,14922777132,0,18653471415,4.4852,0.8639,1.8484,-7.4964
+600000.SH,浦发银行,2013-8-16,7.3174,7.2729,8.0474,7.2551,7.3975,264712593,2254296108,0.0801,1.0949,8.516,1.7739,1.24E+11,N/A,1.55E+11,14922777132,0,18653471415,4.5343,0.8733,1.8687,-7.5785
+600000.SH,浦发银行,2013-8-19,7.3975,7.3352,7.5667,7.3263,7.5222,124704778,1044624757,0.1246,1.6847,8.3768,0.8357,1.26E+11,N/A,1.58E+11,14922777132,0,18653471415,4.6107,0.888,1.9002,-7.7062
+600000.SH,浦发银行,2013-8-20,7.5222,7.4955,7.8159,7.4687,7.5756,153605678,1314061899,0.0534,0.7101,8.5548,1.0293,1.27E+11,N/A,1.59E+11,14922777132,0,18653471415,4.6435,0.8943,1.9136,-7.7609
+600000.SH,浦发银行,2013-8-21,7.5756,7.5934,7.6379,7.4509,7.5222,65732224,554832999,-0.0534,-0.7051,8.4408,0.4405,1.26E+11,N/A,1.58E+11,14922777132,0,18653471415,4.6107,0.888,1.9002,-7.7062
+600000.SH,浦发银行,2013-8-22,7.5222,7.4866,7.6735,7.4776,7.5133,60326480,513025402,-0.0089,-0.1183,8.5041,0.4043,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,4.6053,0.887,1.8979,-7.697
+600000.SH,浦发银行,2013-8-23,7.5133,7.6023,7.6824,7.3441,7.4955,117530030,995509250,-0.0178,-0.237,8.4703,0.7876,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,4.5943,0.8849,1.8934,-7.6788
+600000.SH,浦发银行,2013-8-26,7.4955,7.5222,7.8159,7.4776,7.7803,161720147,1399048031,0.2849,3.8005,8.651,1.0837,1.30E+11,N/A,1.63E+11,14922777132,0,18653471415,4.769,0.9185,1.9654,-7.9706
+600000.SH,浦发银行,2013-8-27,7.7803,7.7892,8.0563,7.7447,7.9673,224672933,2001682217,0.1869,2.4027,8.9093,1.5056,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,4.8835,0.9406,2.0126,-8.1621
+600000.SH,浦发银行,2013-8-28,7.9673,7.9049,8.1453,7.8248,8.0118,243574963,2194823813,0.0445,0.5587,9.0109,1.6322,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.9108,0.9458,2.0238,-8.2077
+600000.SH,浦发银行,2013-8-29,8.0118,8.1097,8.1987,7.8871,7.9406,146496955,1320039144,-0.0712,-0.8889,9.0107,0.9817,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,4.8672,0.9374,2.0058,-8.1348
+600000.SH,浦发银行,2013-8-30,7.9406,7.8871,8.0563,7.7981,8.0029,129143351,1152526345,0.0623,0.7848,8.9244,0.8654,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.9054,0.9448,2.0216,-8.1986
+600000.SH,浦发银行,2013-9-2,8.0029,8.1097,8.2699,7.9673,7.9851,141236900,1281805081,-0.0178,-0.2225,9.0756,0.9465,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,4.8944,0.9427,2.0171,-8.1804
+600000.SH,浦发银行,2013-9-3,7.9851,7.9762,8.1186,7.9138,8.0919,140383661,1269355850,0.1068,1.3378,9.042,0.9407,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,4.9599,0.9553,2.0441,-8.2898
+600000.SH,浦发银行,2013-9-4,8.0919,8.0474,8.2254,8.0385,8.1364,142450054,1305299487,0.0445,0.5501,9.1632,0.9546,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,4.9872,0.9605,2.0553,-8.3354
+600000.SH,浦发银行,2013-9-5,8.1364,8.1809,8.1809,8.0652,8.1275,93544409,852833065,-0.0089,-0.1094,9.1169,0.6269,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,4.9818,0.9595,2.0531,-8.3263
+600000.SH,浦发银行,2013-9-6,8.1275,8.1453,8.7862,8.1186,8.5192,301015112,2850092331,0.3917,4.8193,9.4683,2.0172,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,5.2218,1.0057,2.152,-8.7276
+600000.SH,浦发银行,2013-9-9,8.5192,9.1512,9.3738,9.0622,9.3738,580189224,6069489608,0.8546,10.0313,10.4612,3.8879,1.57E+11,N/A,1.96E+11,14922777132,0,18653471415,5.7457,1.1066,2.3679,-9.6031
+600000.SH,浦发银行,2013-9-10,9.3738,9.7922,10.2284,9.5874,10.1482,1198024109,13328930206,0.7745,8.2621,11.1258,8.0282,1.70E+11,N/A,2.13E+11,14922777132,0,18653471415,6.2204,1.198,2.5635,-10.3965
+600000.SH,浦发银行,2013-9-11,10.1482,9.9791,10.2106,9.9702,10.0325,603551016,6834516257,-0.1157,-1.1404,11.3238,4.0445,1.68E+11,N/A,2.10E+11,14922777132,0,18653471415,6.1494,1.1844,2.5343,-10.2779
+600000.SH,浦发银行,2013-9-12,10.0325,10.0592,11.0384,9.9346,10.9049,1041527543,12498180262,0.8724,8.6957,11.9999,6.9794,1.83E+11,N/A,2.29E+11,14922777132,0,18653471415,6.6842,1.2874,2.7547,-11.1717
+600000.SH,浦发银行,2013-9-13,10.9049,10.7536,10.9227,10.442,10.6022,661646551,7947104255,-0.3027,-2.7755,12.0111,4.4338,1.78E+11,N/A,2.22E+11,14922777132,0,18653471415,6.4986,1.2516,2.6782,-10.8616
+600000.SH,浦发银行,2013-9-16,10.6022,10.6824,10.7002,9.9969,10.2284,699493335,8064946319,-0.3739,-3.5264,11.5297,4.6874,1.71E+11,N/A,2.14E+11,14922777132,0,18653471415,6.2695,1.2075,2.5838,-10.4786
+600000.SH,浦发银行,2013-9-17,10.2284,10.1571,10.2195,9.5874,9.6408,511737943,5694768142,-0.5875,-5.7441,11.1283,3.4292,1.62E+11,N/A,2.02E+11,14922777132,0,18653471415,5.9094,1.1381,2.4353,-9.8767
+600000.SH,浦发银行,2013-9-18,9.6408,9.7477,9.9613,9.6408,9.7922,400172137,4413153554,0.1513,1.5697,11.0281,2.6816,1.64E+11,N/A,2.05E+11,14922777132,0,18653471415,6.0021,1.156,2.4736,-10.0317
+600000.SH,浦发银行,2013-9-23,9.7922,9.8367,9.9702,9.6141,9.9524,453630138,4987201249,0.1602,1.6364,10.994,3.0399,1.67E+11,N/A,2.09E+11,14922777132,0,18653471415,6.1003,1.1749,2.5141,-10.1958
+600000.SH,浦发银行,2013-9-24,9.9524,9.9613,9.9702,9.4094,9.623,476900620,5154101324,-0.3294,-3.3095,10.8075,3.1958,1.61E+11,N/A,2.02E+11,14922777132,0,18653471415,5.8984,1.136,2.4309,-9.8584
+600000.SH,浦发银行,2013-9-25,9.623,9.5607,9.9524,9.5162,9.5963,384146137,4206311478,-0.0267,-0.2775,10.9498,2.5742,1.61E+11,N/A,2.01E+11,14922777132,0,18653471415,5.8821,1.1329,2.4241,-9.8311
+600000.SH,浦发银行,2013-9-26,9.5963,9.5696,9.5785,8.9643,9.0533,448493838,4639913820,-0.543,-5.6586,10.3455,3.0054,1.52E+11,N/A,1.90E+11,14922777132,0,18653471415,5.5492,1.0688,2.2869,-9.2748
+600000.SH,浦发银行,2013-9-27,9.0533,8.9999,9.1957,8.9465,9.1156,243782409,2485876805,0.0623,0.6883,10.1971,1.6336,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,5.5874,1.0761,2.3027,-9.3386
+600000.SH,浦发银行,2013-9-30,9.1156,9.2046,9.2313,8.9198,8.9821,256510906,2609512399,-0.1335,-1.4648,10.1731,1.7189,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,5.5056,1.0604,2.2689,-9.2018
+600000.SH,浦发银行,2013-10-8,8.9821,8.9287,9.1957,8.7951,9.1067,258444174,2618477427,0.1246,1.3875,10.1317,1.7319,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,5.582,1.0751,2.3004,-9.3295
+600000.SH,浦发银行,2013-10-9,9.1067,8.991,9.3115,8.9643,9.1423,244015218,2503190590,0.0356,0.391,10.2583,1.6352,1.53E+11,N/A,1.92E+11,14922777132,0,18653471415,5.6038,1.0793,2.3094,-9.366
+600000.SH,浦发银行,2013-10-10,9.1423,9.169,9.2135,8.8397,8.8842,249225016,2508885945,-0.2582,-2.8238,10.0668,1.6701,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.4456,1.0488,2.2442,-9.1015
+600000.SH,浦发银行,2013-10-11,8.8842,8.991,9.4806,8.902,9.3916,441961264,4582589758,0.5074,5.7114,10.3688,2.9617,1.57E+11,N/A,1.97E+11,14922777132,0,18653471415,5.7566,1.1087,2.3724,-9.6213
+600000.SH,浦发银行,2013-10-14,9.3916,9.3026,9.3471,9.1245,9.1601,274009307,2834786588,-0.2315,-2.4645,10.3456,1.8362,1.54E+11,N/A,1.92E+11,14922777132,0,18653471415,5.6147,1.0814,2.3139,-9.3842
+600000.SH,浦发银行,2013-10-15,9.1601,9.169,9.2135,8.9198,8.9999,212323978,2155489652,-0.1602,-1.7493,10.1519,1.4228,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5165,1.0625,2.2734,-9.22
+600000.SH,浦发银行,2013-10-16,8.9999,8.9821,8.9821,8.7417,8.8218,217322904,2160308473,-0.178,-1.9782,9.9405,1.4563,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4074,1.0415,2.2285,-9.0376
+600000.SH,浦发银行,2013-10-17,8.8218,8.9109,8.9643,8.7328,8.7417,145253461,1440499464,-0.0801,-0.9082,9.9171,0.9734,1.47E+11,N/A,1.83E+11,14922777132,0,18653471415,5.3582,1.032,2.2082,-8.9556
+600000.SH,浦发银行,2013-10-18,8.7417,8.7417,8.9554,8.7239,8.7951,129849775,1290361115,0.0534,0.611,9.9373,0.8701,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,5.391,1.0383,2.2217,-9.0103
+600000.SH,浦发银行,2013-10-21,8.7951,8.8575,9.0444,8.7239,9.0088,211850917,2123854885,0.2136,2.4291,10.0252,1.4196,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5219,1.0635,2.2757,-9.2292
+600000.SH,浦发银行,2013-10-22,9.0088,8.9999,8.9999,8.7773,8.8397,156011435,1554175494,-0.1691,-1.8775,9.9619,1.0455,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4183,1.0436,2.233,-9.0559
+600000.SH,浦发银行,2013-10-23,8.8397,8.8575,9.2135,8.8218,8.9198,260513178,2639944209,0.0801,0.9063,10.1336,1.7457,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4674,1.053,2.2532,-9.138
+600000.SH,浦发银行,2013-10-24,8.9198,8.8664,9.0444,8.7417,8.8842,170003394,1700451825,-0.0356,-0.3992,10.0025,1.1392,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.4456,1.0488,2.2442,-9.1015
+600000.SH,浦发银行,2013-10-25,8.8842,8.9109,9.1334,8.8931,8.9643,256524257,2593128919,0.0801,0.9018,10.1087,1.719,1.50E+11,N/A,1.88E+11,14922777132,0,18653471415,5.4947,1.0583,2.2644,-9.1836
+600000.SH,浦发银行,2013-10-28,8.9643,8.9732,9.0978,8.8307,9.0355,164098118,1650688533,0.0712,0.7944,10.0592,1.0996,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5383,1.0667,2.2824,-9.2565
+600000.SH,浦发银行,2013-10-29,9.0355,9.0978,9.5162,9.0622,9.3293,494214050,5150564497,0.2938,3.2512,10.4217,3.3118,1.56E+11,N/A,1.95E+11,14922777132,0,18653471415,5.7184,1.1014,2.3566,-9.5575
+600000.SH,浦发银行,2013-10-30,9.3293,9.3293,9.4539,9.1779,9.4272,301165849,3162162382,0.0979,1.0496,10.4997,2.0182,1.58E+11,N/A,1.98E+11,14922777132,0,18653471415,5.7784,1.1129,2.3814,-9.6578
+600000.SH,浦发银行,2013-10-31,9.4272,9.4183,9.4361,9.1779,9.1957,211637554,2206625469,-0.2315,-2.4551,10.4264,1.4182,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6365,1.0856,2.3229,-9.4207
+600000.SH,浦发银行,2013-11-1,9.1957,9.1868,9.3738,9.1067,9.2758,164057262,1704932182,0.0801,0.8712,10.3923,1.0994,1.55E+11,N/A,1.94E+11,14922777132,0,18653471415,5.6856,1.0951,2.3432,-9.5027
+600000.SH,浦发银行,2013-11-4,9.2758,9.3293,9.3827,9.1334,9.169,138786390,1438550559,-0.1068,-1.1516,10.3652,0.93,1.54E+11,N/A,1.92E+11,14922777132,0,18653471415,5.6202,1.0824,2.3162,-9.3933
+600000.SH,浦发银行,2013-11-5,9.169,9.0978,9.1245,8.9376,9.08,172536527,1747250983,-0.089,-0.9709,10.1268,1.1562,1.52E+11,N/A,1.90E+11,14922777132,0,18653471415,5.5656,1.0719,2.2937,-9.3021
+600000.SH,浦发银行,2013-11-6,9.08,8.9643,9.08,8.902,8.9287,151026564,1522867126,-0.1513,-1.6667,10.0834,1.0121,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4728,1.0541,2.2555,-9.1471
+600000.SH,浦发银行,2013-11-7,8.9287,8.9732,9.0711,8.8753,8.9465,114983822,1158380382,0.0178,0.1994,10.0743,0.7705,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4837,1.0562,2.26,-9.1653
+600000.SH,浦发银行,2013-11-8,8.9465,8.9198,8.991,8.8397,8.8842,110388788,1104891677,-0.0623,-0.6965,10.0091,0.7397,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.4456,1.0488,2.2442,-9.1015
+600000.SH,浦发银行,2013-11-11,8.8842,8.8931,8.9198,8.8129,8.8753,79759246,793983216,-0.0089,-0.1002,9.9547,0.5345,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.4401,1.0478,2.242,-9.0924
+600000.SH,浦发银行,2013-11-12,8.8753,8.9109,9.0711,8.902,9.0088,119655182,1209294436,0.1335,1.5045,10.1065,0.8018,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5219,1.0635,2.2757,-9.2292
+600000.SH,浦发银行,2013-11-13,9.0088,8.9376,8.9465,8.5726,8.5815,208714474,2049839119,-0.4273,-4.7431,9.8213,1.3986,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,5.26,1.0131,2.1678,-8.7914
+600000.SH,浦发银行,2013-11-14,8.5815,8.5459,8.6171,8.3589,8.448,169111025,1601513585,-0.1335,-1.556,9.4702,1.1332,1.42E+11,N/A,1.77E+11,14922777132,0,18653471415,5.1782,0.9973,2.134,-8.6546
+600000.SH,浦发银行,2013-11-15,8.448,8.448,8.7684,8.4391,8.6171,180564555,1753424283,0.1691,2.0021,9.7108,1.21,1.44E+11,N/A,1.81E+11,14922777132,0,18653471415,5.2819,1.0173,2.1767,-8.8279
+600000.SH,浦发银行,2013-11-18,8.6171,8.6794,8.9999,8.5993,8.991,231275931,2289354073,0.3739,4.3388,9.8988,1.5498,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,5.511,1.0614,2.2712,-9.2109
+600000.SH,浦发银行,2013-11-19,8.991,8.991,8.991,8.8575,8.8753,128516630,1286050557,-0.1157,-1.2871,10.0069,0.8612,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.4401,1.0478,2.242,-9.0924
+600000.SH,浦发银行,2013-11-20,8.8753,8.9109,9.0622,8.8753,8.9465,125986570,1265362952,0.0712,0.8024,10.0436,0.8443,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,5.4837,1.0562,2.26,-9.1653
+600000.SH,浦发银行,2013-11-21,8.9465,8.902,8.9732,8.7061,8.9643,172340745,1708643966,0.0178,0.199,9.9143,1.1549,1.50E+11,N/A,1.88E+11,14922777132,0,18653471415,5.4947,1.0583,2.2644,-9.1836
+600000.SH,浦发银行,2013-11-22,8.9643,8.9465,8.9999,8.8842,8.9554,131116961,1317526601,-0.0089,-0.0993,10.0485,0.8786,1.50E+11,N/A,1.88E+11,14922777132,0,18653471415,5.4892,1.0572,2.2622,-9.1744
+600000.SH,浦发银行,2013-11-25,8.9554,8.8931,8.9999,8.8307,8.8397,96767050,967272350,-0.1157,-1.2922,9.9959,0.6485,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4183,1.0436,2.233,-9.0559
+600000.SH,浦发银行,2013-11-26,8.8397,8.8129,8.9287,8.7951,8.8129,72857686,724350734,-0.0267,-0.3021,9.942,0.4882,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4019,1.0404,2.2262,-9.0285
+600000.SH,浦发银行,2013-11-27,8.8129,8.7862,8.9732,8.6883,8.8397,134357122,1332415710,0.0267,0.303,9.917,0.9003,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4183,1.0436,2.233,-9.0559
+600000.SH,浦发银行,2013-11-28,8.8397,8.8575,8.9554,8.8129,8.8664,121839005,1217508434,0.0267,0.3021,9.9928,0.8165,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.4346,1.0467,2.2397,-9.0832
+600000.SH,浦发银行,2013-11-29,8.8664,8.9554,9.0088,8.8664,8.8931,112491968,1128740871,0.0267,0.3012,10.034,0.7538,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,5.451,1.0499,2.2465,-9.1106
+600000.SH,浦发银行,2013-12-2,8.8931,8.991,9.2046,8.8931,9.1868,408952609,4162905229,0.2938,3.3033,10.1794,2.7405,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6311,1.0845,2.3207,-9.4115
+600000.SH,浦发银行,2013-12-3,9.1868,9.1423,9.2046,9.0266,9.1334,178953713,1832350266,-0.0534,-0.5814,10.2392,1.1992,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,5.5983,1.0782,2.3072,-9.3568
+600000.SH,浦发银行,2013-12-4,9.1334,9.1156,9.4094,9.08,9.258,283303320,2951386526,0.1246,1.3645,10.4178,1.8985,1.55E+11,N/A,1.94E+11,14922777132,0,18653471415,5.6747,1.093,2.3387,-9.4845
+600000.SH,浦发银行,2013-12-5,9.258,9.258,9.2937,9.1512,9.2135,150565456,1557557550,-0.0445,-0.4808,10.3447,1.009,1.54E+11,N/A,1.93E+11,14922777132,0,18653471415,5.6474,1.0877,2.3274,-9.4389
+600000.SH,浦发银行,2013-12-6,9.2135,9.2046,9.2046,9.0177,9.0978,157734044,1611228726,-0.1157,-1.256,10.2148,1.057,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,5.5765,1.074,2.2982,-9.3204
+600000.SH,浦发银行,2013-12-9,9.0978,9.0889,9.1245,8.9732,8.9999,111336390,1127426955,-0.0979,-1.0763,10.1263,0.7461,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5165,1.0625,2.2734,-9.22
+600000.SH,浦发银行,2013-12-10,8.9999,9.0088,9.0889,8.9732,9.0266,89476538,907205499,0.0267,0.2967,10.139,0.5996,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,5.5329,1.0656,2.2802,-9.2474
+600000.SH,浦发银行,2013-12-11,9.0266,8.9999,9.0177,8.8218,8.8397,127176728,1268123946,-0.1869,-2.071,9.9714,0.8522,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,5.4183,1.0436,2.233,-9.0559
+600000.SH,浦发银行,2013-12-12,8.8397,8.8218,8.8664,8.7862,8.7951,89839025,889730892,-0.0445,-0.5035,9.9036,0.602,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,5.391,1.0383,2.2217,-9.0103
+600000.SH,浦发银行,2013-12-13,8.7951,8.7595,8.7684,8.6972,8.7506,98124624,963431279,-0.0445,-0.5061,9.8184,0.6575,1.47E+11,N/A,1.83E+11,14922777132,0,18653471415,5.3637,1.0331,2.2105,-8.9647
+600000.SH,浦发银行,2013-12-16,8.7506,8.7684,8.8753,8.6527,8.6705,119802106,1177159749,-0.0801,-0.9156,9.8259,0.8028,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,5.3146,1.0236,2.1902,-8.8826
+600000.SH,浦发银行,2013-12-17,8.6705,8.6883,8.6972,8.5993,8.626,78126226,758108126,-0.0445,-0.5133,9.7036,0.5235,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,5.2873,1.0183,2.179,-8.837
+600000.SH,浦发银行,2013-12-18,8.626,8.6438,8.7239,8.6171,8.6438,55191766,536799930,0.0178,0.2064,9.7261,0.3698,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,5.2982,1.0204,2.1835,-8.8552
+600000.SH,浦发银行,2013-12-19,8.6438,8.6794,8.7061,8.5459,8.5548,71003510,687152711,-0.089,-1.0299,9.6777,0.4758,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,5.2437,1.0099,2.161,-8.764
+600000.SH,浦发银行,2013-12-20,8.5548,8.5726,8.5815,8.3144,8.3322,107593841,1018130466,-0.2225,-2.6015,9.4627,0.721,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,5.1073,0.9837,2.1048,-8.5361
+600000.SH,浦发银行,2013-12-23,8.3322,8.3767,8.4391,8.2877,8.3144,63014853,590896792,-0.0178,-0.2137,9.3771,0.4223,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,5.0963,0.9816,2.1003,-8.5178
+600000.SH,浦发银行,2013-12-24,8.3144,8.3411,8.3767,8.2343,8.3144,71802936,671259994,0,0,9.3486,0.4812,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,5.0963,0.9816,2.1003,-8.5178
+600000.SH,浦发银行,2013-12-25,8.3144,8.3055,8.3233,8.1453,8.2521,89003265,821820569,-0.0623,-0.7495,9.2336,0.5964,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,5.0581,0.9742,2.0846,-8.454
+600000.SH,浦发银行,2013-12-26,8.2521,8.2432,8.2521,8.0652,8.0919,82518650,753839548,-0.1602,-1.9417,9.1354,0.553,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,4.9599,0.9553,2.0441,-8.2898
+600000.SH,浦发银行,2013-12-27,8.0919,8.0919,8.2966,8.083,8.2254,88052311,811334784,0.1335,1.6502,9.2142,0.5901,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,5.0418,0.971,2.0778,-8.4266
+600000.SH,浦发银行,2013-12-30,8.2254,8.2788,8.2966,8.1809,8.1898,70408751,650877060,-0.0356,-0.4329,9.2443,0.4718,1.37E+11,N/A,1.72E+11,14922777132,0,18653471415,5.0199,0.9668,2.0688,-8.3901
+600000.SH,浦发银行,2013-12-31,8.1898,8.1987,8.4836,8.1631,8.3946,107237045,1006340928,0.2047,2.5,9.3843,0.7186,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,5.1454,0.991,2.1205,-8.5999
+600000.SH,浦发银行,2014-1-2,8.3946,8.4035,8.4124,8.2699,8.3055,69821037,652410783,-0.089,-1.0604,9.344,0.4679,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,4.2529,0.8516,1.7401,-6.6788
+600000.SH,浦发银行,2014-1-3,8.3055,8.261,8.2788,8.083,8.1364,88351969,807094466,-0.1691,-2.0364,9.135,0.5921,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,4.1663,0.8342,1.7047,-6.5428
+600000.SH,浦发银行,2014-1-6,8.1364,8.2877,8.3144,8.1275,8.1809,117267700,1079925474,0.0445,0.547,9.2091,0.7858,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,4.1891,0.8388,1.714,-6.5786
+600000.SH,浦发银行,2014-1-7,8.1809,8.1631,8.1987,8.0207,8.1364,72150947,657895513,-0.0445,-0.5441,9.1183,0.4835,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,4.1663,0.8342,1.7047,-6.5428
+600000.SH,浦发银行,2014-1-8,8.1364,8.1364,8.2966,8.1097,8.1898,78603481,724415950,0.0534,0.6565,9.2161,0.5267,1.37E+11,N/A,1.72E+11,14922777132,0,18653471415,4.1936,0.8397,1.7159,-6.5858
+600000.SH,浦发银行,2014-1-9,8.1898,8.1898,8.4035,8.1542,8.2699,109976763,1025797662,0.0801,0.9783,9.3274,0.737,1.39E+11,N/A,1.73E+11,14922777132,0,18653471415,4.2347,0.8479,1.7326,-6.6502
+600000.SH,浦发银行,2014-1-10,8.2699,8.261,8.4124,8.2254,8.3767,93379978,875061947,0.1068,1.2917,9.371,0.6258,1.40E+11,N/A,1.76E+11,14922777132,0,18653471415,4.2894,0.8589,1.755,-6.7361
+600000.SH,浦发银行,2014-1-13,8.3767,8.4035,8.4302,8.3055,8.3589,65935363,618500138,-0.0178,-0.2125,9.3804,0.4418,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,4.2802,0.857,1.7513,-6.7218
+600000.SH,浦发银行,2014-1-14,8.3589,8.3678,8.3946,8.2343,8.3678,79710266,744481149,0.0089,0.1065,9.3398,0.5342,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,4.2848,0.8579,1.7532,-6.7289
+600000.SH,浦发银行,2014-1-15,8.3678,8.3589,8.3678,8.1542,8.2165,77606643,717370004,-0.1513,-1.8085,9.2437,0.5201,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,4.2073,0.8424,1.7215,-6.6072
+600000.SH,浦发银行,2014-1-16,8.2165,8.2076,8.2432,8.1631,8.172,67204743,618488788,-0.0445,-0.5417,9.2031,0.4504,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,4.1845,0.8379,1.7121,-6.5715
+600000.SH,浦发银行,2014-1-17,8.172,8.1631,8.1631,8.0741,8.1186,66047496,601804105,-0.0534,-0.6536,9.1117,0.4426,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,4.1572,0.8324,1.7009,-6.5285
+600000.SH,浦发银行,2014-1-20,8.1186,8.1008,8.1275,8.0474,8.0741,42094792,382309899,-0.0445,-0.5482,9.0821,0.2821,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1344,0.8278,1.6916,-6.4927
+600000.SH,浦发银行,2014-1-21,8.0741,8.1008,8.2432,8.0919,8.1542,47596032,436604867,0.0801,0.9923,9.1731,0.3189,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,4.1754,0.836,1.7084,-6.5571
+600000.SH,浦发银行,2014-1-22,8.1542,8.172,8.35,8.1631,8.3144,91387277,849733125,0.1602,1.9651,9.2982,0.6124,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,4.2575,0.8525,1.742,-6.686
+600000.SH,浦发银行,2014-1-23,8.3144,8.2877,8.3144,8.1987,8.2076,63055407,583623058,-0.1068,-1.2848,9.2557,0.4225,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,4.2028,0.8415,1.7196,-6.6001
+600000.SH,浦发银行,2014-1-24,8.2076,8.1631,8.2966,8.1364,8.2165,70757205,653717695,0.0089,0.1085,9.2389,0.4742,1.38E+11,N/A,1.72E+11,14922777132,0,18653471415,4.2073,0.8424,1.7215,-6.6072
+600000.SH,浦发银行,2014-1-27,8.2165,8.1809,8.1898,8.1008,8.1186,69858649,637844251,-0.0979,-1.1918,9.1305,0.4681,1.36E+11,N/A,1.70E+11,14922777132,0,18653471415,4.1572,0.8324,1.7009,-6.5285
+600000.SH,浦发银行,2014-1-28,8.1186,8.1186,8.2699,8.1186,8.1809,57333618,527187516,0.0623,0.7675,9.1951,0.3842,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,4.1891,0.8388,1.714,-6.5786
+600000.SH,浦发银行,2014-1-29,8.1809,8.2254,8.2877,8.1898,8.2699,71042825,659122848,0.089,1.0881,9.2778,0.4761,1.39E+11,N/A,1.73E+11,14922777132,0,18653471415,4.2347,0.8479,1.7326,-6.6502
+600000.SH,浦发银行,2014-1-30,8.2699,8.2521,8.2788,8.1453,8.1631,52508927,485399532,-0.1068,-1.2917,9.2441,0.3519,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,4.18,0.837,1.7103,-6.5643
+600000.SH,浦发银行,2014-2-7,8.1631,8.1275,8.172,8.0741,8.172,51136921,466080896,0.0089,0.1091,9.1144,0.3427,1.37E+11,N/A,1.71E+11,14922777132,0,18653471415,4.1845,0.8379,1.7121,-6.5715
+600000.SH,浦发银行,2014-2-10,8.172,8.172,8.2788,8.1542,8.2699,91573113,848138382,0.0979,1.1983,9.2619,0.6136,1.39E+11,N/A,1.73E+11,14922777132,0,18653471415,4.2347,0.8479,1.7326,-6.6502
+600000.SH,浦发银行,2014-2-11,8.2699,8.2877,8.6171,8.2076,8.4925,212392409,2017636446,0.2225,2.6911,9.4996,1.4233,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3486,0.8707,1.7793,-6.8292
+600000.SH,浦发银行,2014-2-12,8.4925,8.4569,8.5815,8.4035,8.4569,106449343,1012082707,-0.0356,-0.4193,9.5076,0.7133,1.42E+11,N/A,1.77E+11,14922777132,0,18653471415,4.3304,0.8671,1.7718,-6.8005
+600000.SH,浦发银行,2014-2-13,8.4569,8.4391,8.7595,8.3767,8.5459,197765140,1901282553,0.089,1.0526,9.6138,1.3253,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.376,0.8762,1.7905,-6.8721
+600000.SH,浦发银行,2014-2-14,8.5459,8.5459,8.5726,8.4658,8.537,80503230,770860231,-0.0089,-0.1042,9.5755,0.5395,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3714,0.8753,1.7886,-6.8649
+600000.SH,浦发银行,2014-2-17,8.537,8.5637,8.5993,8.4391,8.4747,107916285,1029473517,-0.0623,-0.7299,9.5396,0.7232,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3395,0.8689,1.7755,-6.8148
+600000.SH,浦发银行,2014-2-18,8.4747,8.4658,8.4658,8.2165,8.2432,131972251,1231564459,-0.2315,-2.7311,9.332,0.8844,1.38E+11,N/A,1.73E+11,14922777132,0,18653471415,4.221,0.8452,1.7271,-6.6287
+600000.SH,浦发银行,2014-2-19,8.2432,8.2343,8.5192,8.1898,8.448,150729704,1420983509,0.2047,2.4838,9.4274,1.0101,1.42E+11,N/A,1.77E+11,14922777132,0,18653471415,4.3258,0.8662,1.7699,-6.7934
+600000.SH,浦发银行,2014-2-20,8.448,8.4836,8.6616,8.3322,8.3589,144607391,1379086315,-0.089,-1.0537,9.5368,0.969,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,4.2802,0.857,1.7513,-6.7218
+600000.SH,浦发银行,2014-2-21,8.3589,8.3589,8.3946,8.2076,8.2699,82312549,765984708,-0.089,-1.065,9.3058,0.5516,1.39E+11,N/A,1.73E+11,14922777132,0,18653471415,4.2347,0.8479,1.7326,-6.6502
+600000.SH,浦发银行,2014-2-24,8.2699,8.1898,8.1987,7.9851,8.0207,135269196,1223507891,-0.2493,-3.014,9.045,0.9065,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.107,0.8223,1.6804,-6.4498
+600000.SH,浦发银行,2014-2-25,8.0207,8.0207,8.083,7.8426,7.8604,112988180,1012070329,-0.1602,-1.9978,8.9573,0.7572,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,4.025,0.8059,1.6469,-6.3209
+600000.SH,浦发银行,2014-2-26,7.8604,7.8426,7.9138,7.807,7.8782,79811062,704799663,0.0178,0.2265,8.8309,0.5348,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,4.0341,0.8077,1.6506,-6.3352
+600000.SH,浦发银行,2014-2-27,7.8782,7.9227,8.0385,7.8426,7.9584,112556009,1005356244,0.0801,1.0169,8.9321,0.7543,1.33E+11,N/A,1.67E+11,14922777132,0,18653471415,4.0751,0.816,1.6674,-6.3996
+600000.SH,浦发银行,2014-2-28,7.9584,7.9227,8.0207,7.8337,7.9316,75427866,671034442,-0.0267,-0.3356,8.8964,0.5055,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,4.0614,0.8132,1.6618,-6.3782
+600000.SH,浦发银行,2014-3-3,7.9316,7.9316,7.9406,7.8426,7.8782,81389991,720619849,-0.0534,-0.6734,8.8539,0.5454,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,4.0341,0.8077,1.6506,-6.3352
+600000.SH,浦发银行,2014-3-4,7.8782,7.8693,7.9316,7.7269,7.896,113473857,994582737,0.0178,0.226,8.7649,0.7604,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,4.0432,0.8096,1.6543,-6.3495
+600000.SH,浦发银行,2014-3-5,7.896,7.8871,7.9049,7.7269,7.7447,66776262,585846336,-0.1513,-1.9166,8.7733,0.4475,1.30E+11,N/A,1.62E+11,14922777132,0,18653471415,3.9657,0.7941,1.6226,-6.2278
+600000.SH,浦发银行,2014-3-6,7.7447,7.7447,7.8871,7.6735,7.8337,105221671,920528165,0.089,1.1494,8.7485,0.7051,1.31E+11,N/A,1.64E+11,14922777132,0,18653471415,4.0113,0.8032,1.6413,-6.2994
+600000.SH,浦发银行,2014-3-7,7.8337,7.8337,7.9316,7.7536,7.7714,85996638,757643571,-0.0623,-0.7955,8.8102,0.5763,1.30E+11,N/A,1.63E+11,14922777132,0,18653471415,3.9794,0.7968,1.6282,-6.2493
+600000.SH,浦发银行,2014-3-10,7.7714,7.718,7.7536,7.4955,7.5133,100335990,859115769,-0.2582,-3.3219,8.5624,0.6724,1.26E+11,N/A,1.57E+11,14922777132,0,18653471415,3.8472,0.7703,1.5741,-6.0417
+600000.SH,浦发银行,2014-3-11,7.5133,7.5044,7.5934,7.4687,7.5311,71119520,600753236,0.0178,0.237,8.4471,0.4766,1.26E+11,N/A,1.58E+11,14922777132,0,18653471415,3.8563,0.7722,1.5778,-6.056
+600000.SH,浦发银行,2014-3-12,7.5311,7.54,7.718,7.4687,7.6201,110468613,942803798,0.089,1.182,8.5346,0.7403,1.28E+11,N/A,1.60E+11,14922777132,0,18653471415,3.9019,0.7813,1.5965,-6.1276
+600000.SH,浦发银行,2014-3-13,7.6201,7.7981,8.1275,7.7269,7.8693,198115864,1758751742,0.2493,3.271,8.8774,1.3276,1.32E+11,N/A,1.65E+11,14922777132,0,18653471415,4.0295,0.8068,1.6487,-6.3281
+600000.SH,浦发银行,2014-3-14,7.8693,7.8159,8.0385,7.7625,8.0029,179769247,1602451090,0.1335,1.6968,8.9139,1.2047,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.0979,0.8205,1.6767,-6.4354
+600000.SH,浦发银行,2014-3-17,8.0029,8.0029,8.0029,8.0029,8.0029,N/A,N/A,0,0,N/A,N/A,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.0979,0.8205,1.6767,-6.4354
+600000.SH,浦发银行,2014-3-18,8.0029,8.2076,8.2165,7.896,7.9138,167965350,1523657836,-0.089,-1.1123,9.0713,1.1256,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,4.0523,0.8114,1.658,-6.3639
+600000.SH,浦发银行,2014-3-19,7.9138,7.8782,8.0741,7.7981,8.0563,93838218,832057181,0.1424,1.7998,8.8669,0.6288,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1253,0.826,1.6879,-6.4784
+600000.SH,浦发银行,2014-3-20,8.0563,7.9762,8.1898,7.9673,8.0029,166058733,1510412577,-0.0534,-0.663,9.0957,1.1128,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.0979,0.8205,1.6767,-6.4354
+600000.SH,浦发银行,2014-3-21,8.0029,7.994,8.804,7.9851,8.804,577730146,5543459714,0.8012,10.0111,9.5952,3.8715,1.48E+11,N/A,1.84E+11,14922777132,0,18653471415,4.5082,0.9027,1.8446,-7.0797
+600000.SH,浦发银行,2014-3-24,8.804,8.804,8.9109,8.6705,8.7239,550938112,5438997560,-0.0801,-0.91,9.8722,3.6919,1.46E+11,N/A,1.83E+11,14922777132,0,18653471415,4.4671,0.8945,1.8278,-7.0153
+600000.SH,浦发银行,2014-3-25,8.7239,8.6883,8.7773,8.6171,8.6794,225324449,2201589731,-0.0445,-0.5102,9.7708,1.5099,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4443,0.8899,1.8184,-6.9795
+600000.SH,浦发银行,2014-3-26,8.6794,8.7061,8.7506,8.4658,8.5281,188654730,1813592755,-0.1513,-1.7436,9.6133,1.2642,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3669,0.8744,1.7867,-6.8578
+600000.SH,浦发银行,2014-3-27,8.5281,8.4836,8.8486,8.4391,8.626,310183453,3020967368,0.0979,1.1482,9.7393,2.0786,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.417,0.8844,1.8073,-6.9365
+600000.SH,浦发银行,2014-3-28,8.626,8.5815,8.8307,8.5459,8.6082,235609623,2299182855,-0.0178,-0.2064,9.7584,1.5789,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.4079,0.8826,1.8035,-6.9222
+600000.SH,浦发银行,2014-3-31,8.6082,8.6349,8.6972,8.5192,8.6527,117957984,1139701358,0.0445,0.5171,9.6619,0.7905,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4307,0.8872,1.8128,-6.958
+600000.SH,浦发银行,2014-4-1,8.6527,8.5993,8.7595,8.5726,8.6616,121142230,1177869503,0.0089,0.1029,9.723,0.8118,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4352,0.8881,1.8147,-6.9652
+600000.SH,浦发银行,2014-4-2,8.6616,8.6794,8.9376,8.6438,8.8486,221487036,2188083753,0.1869,2.1583,9.8791,1.4842,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,4.5309,0.9072,1.8539,-7.1155
+600000.SH,浦发银行,2014-4-3,8.8486,8.8486,8.902,8.5815,8.6082,202589136,1988726346,-0.2404,-2.7163,9.8165,1.3576,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.4079,0.8826,1.8035,-6.9222
+600000.SH,浦发银行,2014-4-4,8.6082,8.5637,8.6794,8.5192,8.6616,103710191,1003039509,0.0534,0.6205,9.6716,0.695,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4352,0.8881,1.8147,-6.9652
+600000.SH,浦发银行,2014-4-8,8.6616,8.6438,9.1779,8.6438,9.0266,389948091,3925146601,0.365,4.2138,10.0658,2.6131,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,4.6221,0.9255,1.8912,-7.2587
+600000.SH,浦发银行,2014-4-9,9.0266,9.0088,9.0711,8.9287,8.991,166971745,1686236313,-0.0356,-0.3945,10.0989,1.1189,1.51E+11,N/A,1.88E+11,14922777132,0,18653471415,4.6039,0.9218,1.8837,-7.23
+600000.SH,浦发银行,2014-4-10,8.991,9.0266,9.2669,8.9287,9.1067,251774137,2565192729,0.1157,1.2871,10.1885,1.6872,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,4.6631,0.9337,1.908,-7.3231
+600000.SH,浦发银行,2014-4-11,9.1067,9.0622,9.1868,9.0266,9.1245,187981794,1923682586,0.0178,0.1955,10.2333,1.2597,1.53E+11,N/A,1.91E+11,14922777132,0,18653471415,4.6723,0.9355,1.9117,-7.3374
+600000.SH,浦发银行,2014-4-14,9.1245,9.1245,9.1601,8.9821,9.0088,133566631,1356868494,-0.1157,-1.2683,10.1587,0.8951,1.51E+11,N/A,1.89E+11,14922777132,0,18653471415,4.613,0.9237,1.8874,-7.2443
+600000.SH,浦发银行,2014-4-15,9.0088,8.9643,8.9732,8.7417,8.7684,176166147,1746784882,-0.2404,-2.668,9.9156,1.1805,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.4899,0.899,1.8371,-7.0511
+600000.SH,浦发银行,2014-4-16,8.7684,8.7417,8.8753,8.7328,8.8129,100765541,997304842,0.0445,0.5076,9.8973,0.6752,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,4.5127,0.9036,1.8464,-7.0869
+600000.SH,浦发银行,2014-4-17,8.8129,8.8397,8.8753,8.6705,8.6883,147878398,1453030914,-0.1246,-1.4141,9.8258,0.991,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4489,0.8908,1.8203,-6.9866
+600000.SH,浦发银行,2014-4-18,8.6883,8.6616,8.7328,8.5726,8.7061,115394462,1120720917,0.0178,0.2049,9.7121,0.7733,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.458,0.8926,1.824,-7.001
+600000.SH,浦发银行,2014-4-21,8.7061,8.6705,8.8664,8.6171,8.6438,131392321,1292829716,-0.0623,-0.7157,9.8395,0.8805,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4261,0.8862,1.811,-6.9508
+600000.SH,浦发银行,2014-4-22,8.6438,8.6171,8.8307,8.5993,8.8129,141231411,1385544270,0.1691,1.9567,9.8105,0.9464,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,4.5127,0.9036,1.8464,-7.0869
+600000.SH,浦发银行,2014-4-23,8.8129,8.7684,8.902,8.7506,8.7951,136419564,1352733686,-0.0178,-0.202,9.916,0.9142,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.5036,0.9018,1.8427,-7.0725
+600000.SH,浦发银行,2014-4-24,8.7951,8.8129,8.8842,8.7684,8.7862,82309479,815388785,-0.0089,-0.1012,9.9064,0.5516,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.499,0.9008,1.8408,-7.0654
+600000.SH,浦发银行,2014-4-25,8.7862,8.8307,8.9554,8.7417,8.7595,180573527,1794439412,-0.0267,-0.304,9.9374,1.2101,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.4854,0.8981,1.8352,-7.0439
+600000.SH,浦发银行,2014-4-28,8.7595,8.7417,8.7862,8.5904,8.6082,123425122,1198581012,-0.1513,-1.7276,9.711,0.8271,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.4079,0.8826,1.8035,-6.9222
+600000.SH,浦发银行,2014-4-29,8.6082,8.6082,8.7417,8.5904,8.7239,88443328,859931423,0.1157,1.3444,9.723,0.5927,1.46E+11,N/A,1.83E+11,14922777132,0,18653471415,4.4671,0.8945,1.8278,-7.0153
+600000.SH,浦发银行,2014-4-30,8.7239,8.8842,8.9198,8.6883,8.6972,142558919,1407065796,-0.0267,-0.3061,9.8701,0.9553,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4535,0.8917,1.8222,-6.9938
+600000.SH,浦发银行,2014-5-5,8.6972,8.6972,8.715,8.5281,8.6705,103509079,1001815675,-0.0267,-0.3071,9.6785,0.6936,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4398,0.889,1.8166,-6.9723
+600000.SH,浦发银行,2014-5-6,8.6705,8.6349,8.7239,8.6082,8.6349,58797626,572224197,-0.0356,-0.4107,9.7321,0.394,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4216,0.8853,1.8091,-6.9437
+600000.SH,浦发银行,2014-5-7,8.6349,8.626,8.6794,8.5815,8.5993,55972788,542274520,-0.0356,-0.4124,9.6882,0.3751,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.4033,0.8817,1.8017,-6.9151
+600000.SH,浦发银行,2014-5-8,8.5993,8.5993,8.7862,8.5815,8.6794,95225892,930740681,0.0801,0.9317,9.774,0.6381,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4443,0.8899,1.8184,-6.9795
+600000.SH,浦发银行,2014-5-9,8.6794,8.6794,8.7417,8.626,8.6883,74829332,731563193,0.0089,0.1026,9.7764,0.5014,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4489,0.8908,1.8203,-6.9866
+600000.SH,浦发银行,2014-5-12,8.6883,8.7684,8.8664,8.715,8.8397,129589586,1282666102,0.1513,1.7418,9.8979,0.8684,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,4.5264,0.9063,1.852,-7.1083
+600000.SH,浦发银行,2014-5-13,8.8397,8.8129,8.8486,8.7506,8.8129,66182545,653997051,-0.0267,-0.3021,9.8817,0.4435,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,4.5127,0.9036,1.8464,-7.0869
+600000.SH,浦发银行,2014-5-14,8.8129,8.804,8.8307,8.7061,8.7328,114355129,1124734340,-0.0801,-0.9091,9.8355,0.7663,1.46E+11,N/A,1.83E+11,14922777132,0,18653471415,4.4717,0.8954,1.8296,-7.0224
+600000.SH,浦发银行,2014-5-15,8.7328,8.715,8.7506,8.6438,8.6616,70426925,688077256,-0.0712,-0.8155,9.7701,0.4719,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4352,0.8881,1.8147,-6.9652
+600000.SH,浦发银行,2014-5-16,8.6616,8.6349,8.7239,8.6349,8.6794,57142230,556664624,0.0178,0.2055,9.7417,0.3829,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4443,0.8899,1.8184,-6.9795
+600000.SH,浦发银行,2014-5-19,8.6794,8.6527,8.6527,8.4302,8.4747,137405978,1314192261,-0.2047,-2.359,9.5643,0.9208,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3395,0.8689,1.7755,-6.8148
+600000.SH,浦发银行,2014-5-20,8.4747,8.5103,8.5459,8.4391,8.5014,64057749,610778785,0.0267,0.3151,9.5348,0.4293,1.43E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3532,0.8716,1.7811,-6.8363
+600000.SH,浦发银行,2014-5-21,8.5014,8.4747,8.5548,8.3767,8.5459,54298040,517810696,0.0445,0.5236,9.5365,0.3639,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.376,0.8762,1.7905,-6.8721
+600000.SH,浦发银行,2014-5-22,8.5459,8.537,8.6616,8.5192,8.5459,71688611,692799602,0,0,9.664,0.4804,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.376,0.8762,1.7905,-6.8721
+600000.SH,浦发银行,2014-5-23,8.5459,8.5548,8.6349,8.537,8.6349,47057342,454096750,0.089,1.0417,9.6499,0.3153,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4216,0.8853,1.8091,-6.9437
+600000.SH,浦发银行,2014-5-26,8.6349,8.6883,8.7061,8.626,8.6705,54108963,526560774,0.0356,0.4124,9.7315,0.3626,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4398,0.889,1.8166,-6.9723
+600000.SH,浦发银行,2014-5-27,8.6705,8.6616,8.6705,8.5637,8.5993,74436155,720820152,-0.0712,-0.8214,9.6837,0.4988,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.4033,0.8817,1.8017,-6.9151
+600000.SH,浦发银行,2014-5-28,8.5993,8.5993,8.6527,8.5459,8.6171,92478303,892246146,0.0178,0.207,9.6482,0.6197,1.44E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4124,0.8835,1.8054,-6.9294
+600000.SH,浦发银行,2014-5-29,8.6171,8.6171,8.6527,8.5459,8.5637,75258524,726796770,-0.0534,-0.6198,9.6573,0.5043,1.44E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3851,0.878,1.7942,-6.8864
+600000.SH,浦发银行,2014-5-30,8.5637,8.5637,8.5726,8.5014,8.5192,69096841,662738428,-0.0445,-0.5198,9.5914,0.463,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3623,0.8735,1.7849,-6.8506
+600000.SH,浦发银行,2014-6-3,8.5192,8.537,8.5815,8.4836,8.4925,70641283,677281784,-0.0267,-0.3135,9.5876,0.4734,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3486,0.8707,1.7793,-6.8292
+600000.SH,浦发银行,2014-6-4,8.4925,8.5014,8.5103,8.3678,8.4124,86246408,816293703,-0.0801,-0.9434,9.4647,0.578,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,4.3076,0.8625,1.7625,-6.7647
+600000.SH,浦发银行,2014-6-5,8.4124,8.4124,8.5726,8.3946,8.5637,56500335,538639270,0.1513,1.7989,9.5334,0.3786,1.44E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3851,0.878,1.7942,-6.8864
+600000.SH,浦发银行,2014-6-6,8.5637,8.5459,8.5637,8.4124,8.4658,53426017,509267444,-0.0979,-1.1435,9.5322,0.358,1.42E+11,N/A,1.77E+11,14922777132,0,18653471415,4.3349,0.868,1.7737,-6.8077
+600000.SH,浦发银行,2014-6-9,8.4658,8.4213,8.6082,8.4213,8.4925,58231714,557813036,0.0267,0.3155,9.5792,0.3902,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3486,0.8707,1.7793,-6.8292
+600000.SH,浦发银行,2014-6-10,8.4925,8.537,8.5904,8.4747,8.5726,68256823,655798665,0.0801,0.9434,9.6078,0.4574,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.3896,0.8789,1.7961,-6.8936
+600000.SH,浦发银行,2014-6-11,8.5726,8.537,8.5726,8.5014,8.537,46334806,444252120,-0.0356,-0.4154,9.5879,0.3105,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3714,0.8753,1.7886,-6.8649
+600000.SH,浦发银行,2014-6-12,8.537,8.5192,8.537,8.4747,8.4925,42917693,410062037,-0.0445,-0.5214,9.5546,0.2876,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3486,0.8707,1.7793,-6.8292
+600000.SH,浦发银行,2014-6-13,8.4925,8.5014,8.7061,8.4925,8.6616,129624894,1256394771,0.1691,1.9916,9.6925,0.8686,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4352,0.8881,1.8147,-6.9652
+600000.SH,浦发银行,2014-6-16,8.6616,8.6616,8.7862,8.626,8.7328,118477367,1159724313,0.0712,0.8222,9.7886,0.7939,1.46E+11,N/A,1.83E+11,14922777132,0,18653471415,4.4717,0.8954,1.8296,-7.0224
+600000.SH,浦发银行,2014-6-17,8.7328,8.7506,8.7506,8.6438,8.6616,91317081,892676102,-0.0712,-0.8155,9.7756,0.6119,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4352,0.8881,1.8147,-6.9652
+600000.SH,浦发银行,2014-6-18,8.6616,8.6616,8.6972,8.6438,8.6616,66459996,647470882,0,0,9.7423,0.4454,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4352,0.8881,1.8147,-6.9652
+600000.SH,浦发银行,2014-6-19,8.6616,8.6705,8.7328,8.5459,8.5815,68906460,668029792,-0.0801,-0.925,9.6947,0.4618,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.3942,0.8799,1.7979,-6.9007
+600000.SH,浦发银行,2014-6-20,8.5815,8.5815,8.6438,8.5637,8.6349,57665733,557096336,0.0534,0.6224,9.6608,0.3864,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4216,0.8853,1.8091,-6.9437
+600000.SH,浦发银行,2014-6-23,8.6349,8.6438,8.6972,8.5726,8.5993,86019554,834638557,-0.0356,-0.4124,9.7029,0.5764,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.4033,0.8817,1.8017,-6.9151
+600000.SH,浦发银行,2014-6-24,8.5993,8.6471,8.6853,8.6089,8.6375,83305537,753572842,0.0382,0.4444,9.0459,0.5582,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1207,0.8251,1.686,-6.4712
+600000.SH,浦发银行,2014-6-25,8.6375,8.6471,8.6471,8.5706,8.5802,46797781,421074930,-0.0573,-0.6637,8.9978,0.3136,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.0934,0.8196,1.6748,-6.4283
+600000.SH,浦发银行,2014-6-26,8.5802,8.5802,8.6375,8.5802,8.5897,43052470,387941139,0.0096,0.1114,9.0109,0.2885,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.0979,0.8205,1.6767,-6.4354
+600000.SH,浦发银行,2014-6-27,8.5897,8.5897,8.6184,8.5611,8.5706,42713239,383829267,-0.0191,-0.2225,8.9862,0.2862,1.34E+11,N/A,1.67E+11,14922777132,0,18653471415,4.0888,0.8187,1.673,-6.4211
+600000.SH,浦发银行,2014-6-30,8.5706,8.5802,8.6757,8.5802,8.6471,52645089,476195578,0.0764,0.8919,9.0454,0.3528,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1253,0.826,1.6879,-6.4784
+600000.SH,浦发银行,2014-7-1,8.6471,8.6757,8.6948,8.6089,8.6566,42584500,385288815,0.0096,0.1105,9.0476,0.2854,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1298,0.8269,1.6898,-6.4855
+600000.SH,浦发银行,2014-7-2,8.6566,8.6566,8.6853,8.6184,8.6566,41262790,373724765,0,0,9.0572,0.2765,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1298,0.8269,1.6898,-6.4855
+600000.SH,浦发银行,2014-7-3,8.6566,8.6566,8.6853,8.628,8.6662,64553232,585009384,0.0096,0.1104,9.0624,0.4326,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1344,0.8278,1.6916,-6.4927
+600000.SH,浦发银行,2014-7-4,8.6662,8.6757,8.6853,8.6471,8.6662,47263941,428330850,0,0,9.0625,0.3167,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1344,0.8278,1.6916,-6.4927
+600000.SH,浦发银行,2014-7-7,8.6662,8.6662,8.6757,8.628,8.6471,42831405,387738016,-0.0191,-0.2205,9.0527,0.287,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1253,0.826,1.6879,-6.4784
+600000.SH,浦发银行,2014-7-8,8.6471,8.6471,8.6566,8.6089,8.6471,52592964,475316192,0,0,9.0376,0.3524,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1253,0.826,1.6879,-6.4784
+600000.SH,浦发银行,2014-7-9,8.6471,8.6471,8.6471,8.5133,8.5229,75829647,680803744,-0.1242,-1.4365,8.9781,0.5081,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,4.066,0.8141,1.6636,-6.3853
+600000.SH,浦发银行,2014-7-10,8.5229,8.5229,8.5515,8.5037,8.5229,43284795,386256083,0,0,8.9236,0.2901,1.33E+11,N/A,1.66E+11,14922777132,0,18653471415,4.066,0.8141,1.6636,-6.3853
+600000.SH,浦发银行,2014-7-11,8.5229,8.5229,8.5897,8.5133,8.542,58461216,523490703,0.0191,0.2242,8.9545,0.3918,1.33E+11,N/A,1.67E+11,14922777132,0,18653471415,4.0751,0.816,1.6674,-6.3996
+600000.SH,浦发银行,2014-7-14,8.542,8.5324,8.6089,8.5037,8.5993,50192334,449273967,0.0573,0.6711,8.951,0.3363,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.1025,0.8214,1.6786,-6.4426
+600000.SH,浦发银行,2014-7-15,8.5993,8.6089,8.6184,8.5802,8.6089,57331618,515793884,0.0096,0.1111,8.9967,0.3842,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.107,0.8223,1.6804,-6.4498
+600000.SH,浦发银行,2014-7-16,8.6089,8.6089,8.6471,8.5993,8.6184,57758013,521218620,0.0096,0.111,9.0242,0.387,1.35E+11,N/A,1.68E+11,14922777132,0,18653471415,4.1116,0.8233,1.6823,-6.4569
+600000.SH,浦发银行,2014-7-17,8.6184,8.628,8.6375,8.5706,8.5897,43076122,387416765,-0.0287,-0.3326,8.9938,0.2887,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.0979,0.8205,1.6767,-6.4354
+600000.SH,浦发银行,2014-7-18,8.5897,8.5802,8.6471,8.5611,8.6184,60143570,542519442,0.0287,0.3337,9.0204,0.403,1.35E+11,N/A,1.68E+11,14922777132,0,18653471415,4.1116,0.8233,1.6823,-6.4569
+600000.SH,浦发银行,2014-7-21,8.6184,8.6089,8.6184,8.5706,8.5802,43394538,390236857,-0.0382,-0.4435,8.9928,0.2908,1.34E+11,N/A,1.68E+11,14922777132,0,18653471415,4.0934,0.8196,1.6748,-6.4283
+600000.SH,浦发银行,2014-7-22,8.5802,8.5611,8.6948,8.5611,8.6566,101186449,915202973,0.0764,0.8909,9.0447,0.6781,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1298,0.8269,1.6898,-6.4855
+600000.SH,浦发银行,2014-7-23,8.6566,8.6375,8.7331,8.6375,8.6757,95071892,864070613,0.0191,0.2208,9.0886,0.6371,1.35E+11,N/A,1.69E+11,14922777132,0,18653471415,4.1389,0.8287,1.6935,-6.4999
+600000.SH,浦发银行,2014-7-24,8.6757,8.6853,8.9624,8.6853,8.9051,235007435,2179260251,0.2293,2.6432,9.2732,1.5748,1.39E+11,N/A,1.74E+11,14922777132,0,18653471415,4.2483,0.8506,1.7382,-6.6717
+600000.SH,浦发银行,2014-7-25,8.9051,8.9624,9.0197,8.8859,8.9719,134460946,1259192307,0.0669,0.7511,9.3647,0.901,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,4.2802,0.857,1.7513,-6.7218
+600000.SH,浦发银行,2014-7-28,8.9719,9.0197,9.3923,9.0197,9.3255,315856664,3067199388,0.3535,3.9404,9.7107,2.1166,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4489,0.8908,1.8203,-6.9866
+600000.SH,浦发银行,2014-7-29,9.3255,9.3637,9.4401,9.2872,9.3446,203049428,1989649789,0.0191,0.2049,9.7988,1.3607,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.458,0.8926,1.824,-7.001
+600000.SH,浦发银行,2014-7-30,9.3446,9.4497,9.4783,9.2395,9.2777,182728243,1785992158,-0.0669,-0.7157,9.774,1.2245,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4261,0.8862,1.811,-6.9508
+600000.SH,浦发银行,2014-7-31,9.2777,9.2586,9.3732,9.2299,9.3637,113003643,1098506207,0.086,0.9269,9.721,0.7573,1.46E+11,N/A,1.83E+11,14922777132,0,18653471415,4.4671,0.8945,1.8278,-7.0153
+600000.SH,浦发银行,2014-8-1,9.3637,9.335,9.5166,9.3064,9.3255,199316283,1966817233,-0.0382,-0.4082,9.8678,1.3357,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4489,0.8908,1.8203,-6.9866
+600000.SH,浦发银行,2014-8-4,9.3255,9.3828,9.4974,9.2968,9.4783,167001355,1646470442,0.1529,1.6393,9.859,1.1191,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,4.5218,0.9054,1.8501,-7.1012
+600000.SH,浦发银行,2014-8-5,9.4783,9.4783,9.507,9.3637,9.4306,116942080,1154644403,-0.0478,-0.504,9.8736,0.7836,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.499,0.9008,1.8408,-7.0654
+600000.SH,浦发银行,2014-8-6,9.4306,9.3923,9.3923,9.2299,9.3064,134531042,1309646598,-0.1242,-1.3171,9.7349,0.9015,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4398,0.889,1.8166,-6.9723
+600000.SH,浦发银行,2014-8-7,9.3064,9.3159,9.3446,9.1248,9.1344,141244203,1363312806,-0.172,-1.848,9.6522,0.9465,1.43E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3577,0.8725,1.783,-6.8435
+600000.SH,浦发银行,2014-8-8,9.1344,9.1344,9.1726,9.077,9.1153,120982762,1154961190,-0.0191,-0.2092,9.5465,0.8107,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3486,0.8707,1.7793,-6.8292
+600000.SH,浦发银行,2014-8-11,9.1153,9.1439,9.2968,9.1439,9.2681,99902317,966146824,0.1529,1.6771,9.6709,0.6695,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4216,0.8853,1.8091,-6.9437
+600000.SH,浦发银行,2014-8-12,9.2681,9.2586,9.2681,9.1726,9.2108,80856190,779243625,-0.0573,-0.6186,9.6374,0.5418,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.3942,0.8799,1.7979,-6.9007
+600000.SH,浦发银行,2014-8-13,9.2108,9.2108,9.249,9.1057,9.1821,97201687,932751444,-0.0287,-0.3112,9.596,0.6514,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3805,0.8771,1.7923,-6.8793
+600000.SH,浦发银行,2014-8-14,9.1821,9.2012,9.249,9.1535,9.1726,102325664,986409896,-0.0096,-0.1041,9.6399,0.6857,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.376,0.8762,1.7905,-6.8721
+600000.SH,浦发银行,2014-8-15,9.1726,9.2012,9.2681,9.1535,9.249,83507836,806096135,0.0764,0.8333,9.6529,0.5596,1.44E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4124,0.8835,1.8054,-6.9294
+600000.SH,浦发银行,2014-8-18,9.249,9.2586,9.3732,9.2395,9.2872,96111663,933999548,0.0382,0.4132,9.7179,0.6441,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4307,0.8872,1.8128,-6.958
+600000.SH,浦发银行,2014-8-19,9.2872,9.3446,9.3446,9.2108,9.2777,99796164,968114276,-0.0096,-0.1029,9.7009,0.6688,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4261,0.8862,1.811,-6.9508
+600000.SH,浦发银行,2014-8-20,9.2777,9.2777,9.2777,9.2012,9.2108,70135543,677452354,-0.0669,-0.7209,9.6592,0.47,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.3942,0.8799,1.7979,-6.9007
+600000.SH,浦发银行,2014-8-21,9.2108,9.2108,9.2204,9.0102,9.077,118057183,1123688998,-0.1338,-1.4523,9.5182,0.7911,1.42E+11,N/A,1.77E+11,14922777132,0,18653471415,4.3304,0.8671,1.7718,-6.8005
+600000.SH,浦发银行,2014-8-22,9.077,9.077,9.1535,9.0484,9.1153,76885741,733185581,0.0382,0.4211,9.536,0.5152,1.42E+11,N/A,1.78E+11,14922777132,0,18653471415,4.3486,0.8707,1.7793,-6.8292
+600000.SH,浦发银行,2014-8-25,9.1153,9.0961,9.1057,9.0006,9.0197,90596114,856940044,-0.0955,-1.0482,9.4589,0.6071,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,4.303,0.8616,1.7606,-6.7576
+600000.SH,浦发银行,2014-8-26,9.0197,9.0102,9.077,8.991,9.0388,85213616,804802442,0.0191,0.2119,9.4445,0.571,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,4.3122,0.8634,1.7644,-6.7719
+600000.SH,浦发银行,2014-8-27,9.0388,9.0293,9.077,9.0102,9.0293,54628769,516864196,-0.0096,-0.1057,9.4614,0.3661,1.41E+11,N/A,1.76E+11,14922777132,0,18653471415,4.3076,0.8625,1.7625,-6.7647
+600000.SH,浦发银行,2014-8-28,9.0293,9.0293,9.0293,8.9433,8.9433,70289162,661133087,-0.086,-0.9524,9.4059,0.471,1.40E+11,N/A,1.75E+11,14922777132,0,18653471415,4.2666,0.8543,1.7457,-6.7003
+600000.SH,浦发银行,2014-8-29,8.9433,8.9815,9.0579,8.9433,9.0484,53881605,507394707,0.1051,1.1752,9.4168,0.3611,1.41E+11,N/A,1.77E+11,14922777132,0,18653471415,4.3167,0.8643,1.7662,-6.779
+600000.SH,浦发银行,2014-9-1,9.0484,9.0675,9.0961,9.0197,9.0675,68578076,650654489,0.0191,0.2112,9.4878,0.4596,1.42E+11,N/A,1.77E+11,14922777132,0,18653471415,4.3258,0.8662,1.7699,-6.7934
+600000.SH,浦发银行,2014-9-2,9.0675,9.0866,9.2012,9.0388,9.1726,128705724,1227884244,0.1051,1.1591,9.5402,0.8625,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.376,0.8762,1.7905,-6.8721
+600000.SH,浦发银行,2014-9-3,9.1726,9.2012,9.3064,9.1917,9.249,128588110,1244849632,0.0764,0.8333,9.6809,0.8617,1.44E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4124,0.8835,1.8054,-6.9294
+600000.SH,浦发银行,2014-9-4,9.249,9.2681,9.2872,9.2012,9.2777,98919202,956753811,0.0287,0.3099,9.6721,0.6629,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4261,0.8862,1.811,-6.9508
+600000.SH,浦发银行,2014-9-5,9.2777,9.2968,9.3446,9.2586,9.3064,126925907,1234561990,0.0287,0.309,9.7266,0.8506,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4398,0.889,1.8166,-6.9723
+600000.SH,浦发银行,2014-9-9,9.3064,9.3159,9.3828,9.249,9.2681,123866063,1205605803,-0.0382,-0.4107,9.7331,0.83,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4216,0.8853,1.8091,-6.9437
+600000.SH,浦发银行,2014-9-10,9.2681,9.2204,9.2299,9.1439,9.163,111659515,1073076812,-0.1051,-1.134,9.6103,0.7482,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3714,0.8753,1.7886,-6.8649
+600000.SH,浦发银行,2014-9-11,9.163,9.1726,9.2968,9.1439,9.1726,119763193,1152958001,0.0096,0.1043,9.627,0.8026,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.376,0.8762,1.7905,-6.8721
+600000.SH,浦发银行,2014-9-12,9.1726,9.1821,9.1821,9.1057,9.1726,80296496,768304362,0,0,9.5683,0.5381,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.376,0.8762,1.7905,-6.8721
+600000.SH,浦发银行,2014-9-15,9.1726,9.1344,9.2108,9.0866,9.1726,99444466,950656348,0,0,9.5597,0.6664,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.376,0.8762,1.7905,-6.8721
+600000.SH,浦发银行,2014-9-16,9.1726,9.2204,9.3255,9.163,9.1917,222751521,2154511976,0.0191,0.2083,9.6723,1.4927,1.44E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3851,0.878,1.7942,-6.8864
+600000.SH,浦发银行,2014-9-17,9.1917,9.2012,9.2299,9.1057,9.1439,116577448,1116528160,-0.0478,-0.5198,9.5776,0.7812,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3623,0.8735,1.7849,-6.8506
+600000.SH,浦发银行,2014-9-18,9.1439,9.1344,9.3159,9.1057,9.2968,218993865,2119148592,0.1529,1.6719,9.6767,1.4675,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4352,0.8881,1.8147,-6.9652
+600000.SH,浦发银行,2014-9-19,9.2968,9.2872,9.4688,9.2681,9.4115,286004782,2816151314,0.1147,1.2333,9.8465,1.9166,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.4899,0.899,1.8371,-7.0511
+600000.SH,浦发银行,2014-9-22,9.4115,9.3923,9.3923,9.1821,9.1821,155546883,1505934022,-0.2293,-2.4365,9.6815,1.0423,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3805,0.8771,1.7923,-6.8793
+600000.SH,浦发银行,2014-9-23,9.1821,9.1821,9.2586,9.1726,9.2012,88224150,850252148,0.0191,0.2081,9.6374,0.5912,1.44E+11,N/A,1.80E+11,14922777132,0,18653471415,4.3896,0.8789,1.7961,-6.8936
+600000.SH,浦发银行,2014-9-24,9.2012,9.1821,9.3541,9.163,9.3255,152637326,1480725849,0.1242,1.3499,9.7009,1.0228,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4489,0.8908,1.8203,-6.9866
+600000.SH,浦发银行,2014-9-25,9.3255,9.3541,9.3923,9.249,9.2777,137216320,1340440535,-0.0478,-0.5123,9.7688,0.9195,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4261,0.8862,1.811,-6.9508
+600000.SH,浦发银行,2014-9-26,9.2777,9.2586,9.3064,9.2108,9.2872,80598327,781818068,0.0096,0.103,9.7002,0.5401,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4307,0.8872,1.8128,-6.958
+600000.SH,浦发银行,2014-9-29,9.2872,9.3159,9.3732,9.2872,9.3255,121763013,1188241034,0.0382,0.4115,9.7586,0.816,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4489,0.8908,1.8203,-6.9866
+600000.SH,浦发银行,2014-9-30,9.3255,9.3446,9.3637,9.2681,9.3159,105093276,1023862494,-0.0096,-0.1025,9.7424,0.7042,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4443,0.8899,1.8184,-6.9795
+600000.SH,浦发银行,2014-10-8,9.3159,9.3446,9.4115,9.2968,9.4019,142724444,1398725077,0.086,0.9231,9.8002,0.9564,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.4854,0.8981,1.8352,-7.0439
+600000.SH,浦发银行,2014-10-9,9.4019,9.4115,9.4974,9.3732,9.4115,130968217,1293022527,0.0096,0.1016,9.8728,0.8776,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.4899,0.899,1.8371,-7.0511
+600000.SH,浦发银行,2014-10-10,9.4115,9.3637,9.4688,9.335,9.3923,133030186,1308626408,-0.0191,-0.203,9.8371,0.8915,1.47E+11,N/A,1.83E+11,14922777132,0,18653471415,4.4808,0.8972,1.8334,-7.0367
+600000.SH,浦发银行,2014-10-13,9.3923,9.3541,9.3923,9.249,9.2968,109831220,1069089803,-0.0955,-1.0173,9.7339,0.736,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4352,0.8881,1.8147,-6.9652
+600000.SH,浦发银行,2014-10-14,9.2968,9.2872,9.3828,9.2586,9.2872,84002904,818017648,-0.0096,-0.1028,9.738,0.5629,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4307,0.8872,1.8128,-6.958
+600000.SH,浦发银行,2014-10-15,9.2872,9.2872,9.4115,9.2108,9.3541,133922265,1304901629,0.0669,0.7202,9.7437,0.8974,1.46E+11,N/A,1.83E+11,14922777132,0,18653471415,4.4626,0.8935,1.8259,-7.0081
+600000.SH,浦发银行,2014-10-16,9.3541,9.3064,9.593,9.2681,9.4497,296366859,2936900132,0.0955,1.0215,9.9097,1.986,1.48E+11,N/A,1.84E+11,14922777132,0,18653471415,4.5082,0.9027,1.8446,-7.0797
+600000.SH,浦发银行,2014-10-17,9.4497,9.4401,9.5548,9.3159,9.4115,161019857,1588282410,-0.0382,-0.4044,9.8639,1.079,1.47E+11,N/A,1.84E+11,14922777132,0,18653471415,4.4899,0.899,1.8371,-7.0511
+600000.SH,浦发银行,2014-10-20,9.4115,9.4879,9.507,9.3828,9.4592,114718758,1133473887,0.0478,0.5076,9.8805,0.7687,1.48E+11,N/A,1.85E+11,14922777132,0,18653471415,4.5127,0.9036,1.8464,-7.0869
+600000.SH,浦发银行,2014-10-21,9.4592,9.4497,9.4688,9.3255,9.3446,105290636,1034461912,-0.1147,-1.2121,9.8248,0.7056,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.458,0.8926,1.824,-7.001
+600000.SH,浦发银行,2014-10-22,9.3446,9.3541,9.4401,9.3159,9.3446,91092137,893481676,0,0,9.8085,0.6104,1.46E+11,N/A,1.82E+11,14922777132,0,18653471415,4.458,0.8926,1.824,-7.001
+600000.SH,浦发银行,2014-10-23,9.3446,9.3446,9.4401,9.2872,9.3159,118416324,1159897472,-0.0287,-0.3067,9.7951,0.7935,1.45E+11,N/A,1.82E+11,14922777132,0,18653471415,4.4443,0.8899,1.8184,-6.9795
+600000.SH,浦发银行,2014-10-24,9.3159,9.335,9.3541,9.2299,9.249,108312657,1054022659,-0.0669,-0.7179,9.7313,0.7258,1.44E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4124,0.8835,1.8054,-6.9294
+600000.SH,浦发银行,2014-10-27,9.249,9.1917,9.2012,8.9815,9.0484,138929487,1323460330,-0.2007,-2.1694,9.5261,0.931,1.41E+11,N/A,1.77E+11,14922777132,0,18653471415,4.3167,0.8643,1.7662,-6.779
+600000.SH,浦发银行,2014-10-28,9.0484,9.077,9.1821,9.077,9.163,101044054,965189350,0.1147,1.2672,9.5522,0.6771,1.43E+11,N/A,1.79E+11,14922777132,0,18653471415,4.3714,0.8753,1.7886,-6.8649
+600000.SH,浦发银行,2014-10-29,9.163,9.1821,9.3159,9.1439,9.2681,161050635,1555124009,0.1051,1.147,9.6561,1.0792,1.45E+11,N/A,1.81E+11,14922777132,0,18653471415,4.4216,0.8853,1.8091,-6.9437
+600000.SH,浦发银行,2014-10-30,9.2681,9.2872,9.4115,9.2204,9.3732,176780522,1722710639,0.1051,1.134,9.7449,1.1846,1.46E+11,N/A,1.83E+11,14922777132,0,18653471415,4.4717,0.8954,1.8296,-7.0224
+600000.SH,浦发银行,2014-10-31,9.3732,9.4401,9.9179,9.4115,9.7459,491064711,4953082712,0.3726,3.9755,10.0864,3.2907,1.52E+11,N/A,1.90E+11,14922777132,0,18653471415,4.6495,0.931,1.9024,-7.3016
+600000.SH,浦发银行,2014-11-3,9.7459,9.7936,9.8223,9.6503,9.7077,248371619,2525984147,-0.0382,-0.3922,10.1702,1.6644,1.52E+11,N/A,1.90E+11,14922777132,0,18653471415,4.6312,0.9273,1.8949,-7.273
+600000.SH,浦发银行,2014-11-4,9.7077,9.7459,9.7459,9.5739,9.6217,163212641,1645394573,-0.086,-0.8858,10.0813,1.0937,1.50E+11,N/A,1.88E+11,14922777132,0,18653471415,4.5902,0.9191,1.8781,-7.2086
+600000.SH,浦发银行,2014-11-5,9.6217,9.6312,9.6599,9.5166,9.5452,157561422,1578932517,-0.0764,-0.7944,10.0211,1.0558,1.49E+11,N/A,1.86E+11,14922777132,0,18653471415,4.5537,0.9118,1.8632,-7.1513
+600000.SH,浦发银行,2014-11-6,9.5452,9.5643,9.593,9.507,9.5834,101863094,1018619320,0.0382,0.4004,9.9999,0.6826,1.50E+11,N/A,1.87E+11,14922777132,0,18653471415,4.572,0.9154,1.8707,-7.1799
+600000.SH,浦发银行,2014-11-7,9.5834,9.5643,9.9274,9.5357,9.7268,407114119,4155058255,0.1433,1.4955,10.2061,2.7281,1.52E+11,N/A,1.90E+11,14922777132,0,18653471415,4.6403,0.9291,1.8986,-7.2873
+600000.SH,浦发银行,2014-11-10,9.7268,10.0612,10.3287,9.9561,10.0803,489376864,5168943744,0.3535,3.6346,10.5623,3.2794,1.57E+11,N/A,1.97E+11,14922777132,0,18653471415,4.809,0.9629,1.9676,-7.5522
+600000.SH,浦发银行,2014-11-11,10.0803,10.1472,10.7587,10.1472,10.4338,653738973,7163875483,0.3535,3.5071,10.9583,4.3808,1.63E+11,N/A,2.04E+11,14922777132,0,18653471415,4.9777,0.9967,2.0367,-7.817
+600000.SH,浦发银行,2014-11-12,10.4338,10.3669,10.5771,10.2618,10.558,271038574,2961655250,0.1242,1.1905,10.9271,1.8163,1.65E+11,N/A,2.06E+11,14922777132,0,18653471415,5.0369,1.0085,2.0609,-7.9101
+600000.SH,浦发银行,2014-11-13,10.558,10.6058,10.8733,10.3765,10.4529,371263986,4115769395,-0.1051,-0.9955,11.0858,2.4879,1.63E+11,N/A,2.04E+11,14922777132,0,18653471415,4.9868,0.9985,2.0404,-7.8313
+600000.SH,浦发银行,2014-11-14,10.4529,10.3956,10.4911,10.2714,10.4147,198414346,2154897404,-0.0382,-0.3656,10.8606,1.3296,1.63E+11,N/A,2.03E+11,14922777132,0,18653471415,4.9685,0.9949,2.0329,-7.8027
+600000.SH,浦发银行,2014-11-17,10.4147,10.4529,10.5867,10.2523,10.2714,214519835,2329015774,-0.1433,-1.3761,10.8569,1.4375,1.60E+11,N/A,2.01E+11,14922777132,0,18653471415,4.9002,0.9812,2.0049,-7.6953
+600000.SH,浦发银行,2014-11-18,10.2714,10.2714,10.3192,9.9656,9.9847,254900899,2687326957,-0.2866,-2.7907,10.5426,1.7081,1.56E+11,N/A,1.95E+11,14922777132,0,18653471415,4.7634,0.9538,1.949,-7.4806
+600000.SH,浦发银行,2014-11-19,9.9847,9.9656,10.0707,9.9274,10.0038,145326646,1518565385,0.0191,0.1914,10.4493,0.9739,1.56E+11,N/A,1.95E+11,14922777132,0,18653471415,4.7725,0.9556,1.9527,-7.4949
+600000.SH,浦发银行,2014-11-20,10.0038,9.9847,10.1854,9.9083,10.0994,162402495,1709647461,0.0955,0.9551,10.5272,1.0883,1.58E+11,N/A,1.97E+11,14922777132,0,18653471415,4.8181,0.9647,1.9714,-7.5665
+600000.SH,浦发银行,2014-11-21,10.0994,10.109,10.3383,9.9943,10.3096,209997641,2234174865,0.2102,2.0814,10.639,1.4072,1.61E+11,N/A,2.01E+11,14922777132,0,18653471415,4.9184,0.9848,2.0124,-7.724
+600000.SH,浦发银行,2014-11-24,10.3096,10.0994,10.5007,9.9847,10.3765,474049927,5090821659,0.0669,0.6487,10.739,3.1767,1.62E+11,N/A,2.03E+11,14922777132,0,18653471415,4.9503,0.9912,2.0255,-7.7741
+600000.SH,浦发银行,2014-11-25,10.3765,10.3287,10.5962,10.2714,10.5867,289490093,3159162410,0.2102,2.0258,10.9129,1.9399,1.65E+11,N/A,2.07E+11,14922777132,0,18653471415,5.0506,1.0113,2.0665,-7.9316
+600000.SH,浦发银行,2014-11-26,10.5867,10.7491,10.9211,10.6058,10.816,452263345,5092828904,0.2293,2.1661,11.2608,3.0307,1.69E+11,N/A,2.11E+11,14922777132,0,18653471415,5.16,1.0332,2.1113,-8.1034
+600000.SH,浦发银行,2014-11-27,10.816,10.9689,11.1982,10.7778,10.9689,439738276,5062406815,0.1529,1.4134,11.5123,2.9468,1.71E+11,N/A,2.14E+11,14922777132,0,18653471415,5.2329,1.0478,2.1411,-8.2179
+600000.SH,浦发银行,2014-11-28,10.9689,11.0167,11.9244,10.9689,11.8479,832183256,9950390236,0.879,8.0139,11.957,5.5766,1.85E+11,N/A,2.31E+11,14922777132,0,18653471415,5.6523,1.1318,2.3127,-8.8765
+600000.SH,浦发银行,2014-12-1,11.8479,11.8957,12.4021,11.5804,11.6186,607270363,7590567304,-0.2293,-1.9355,12.4995,4.0694,1.81E+11,N/A,2.27E+11,14922777132,0,18653471415,5.5429,1.1099,2.2679,-8.7047
+600000.SH,浦发银行,2014-12-2,11.6186,11.4944,12.4976,11.4944,12.297,589371031,7404591089,0.6784,5.8388,12.5635,3.9495,1.92E+11,N/A,2.40E+11,14922777132,0,18653471415,5.8665,1.1747,2.4003,-9.2129
+600000.SH,浦发银行,2014-12-3,12.297,12.2683,12.6983,11.7715,12.0199,730561448,9380076839,-0.2771,-2.2533,12.8395,4.8956,1.88E+11,N/A,2.35E+11,14922777132,0,18653471415,5.7343,1.1482,2.3463,-9.0053
+600000.SH,浦发银行,2014-12-4,12.0199,12.0199,12.7079,11.8193,12.6792,720041669,9307946036,0.6593,5.4849,12.927,4.8251,1.98E+11,N/A,2.48E+11,14922777132,0,18653471415,6.0489,1.2112,2.4749,-9.4993
+600000.SH,浦发银行,2014-12-5,12.6792,12.8225,13.3767,12.3257,12.9276,859647616,11553890777,0.2484,1.9593,13.4403,5.7606,2.02E+11,N/A,2.52E+11,14922777132,0,18653471415,6.1674,1.2349,2.5234,-9.6854
+600000.SH,浦发银行,2014-12-8,12.9276,12.7938,13.4149,12.6123,13.1951,703922500,9622363300,0.2675,2.0695,13.6696,4.7171,2.06E+11,N/A,2.58E+11,14922777132,0,18653471415,6.295,1.2604,2.5757,-9.8858
+600000.SH,浦发银行,2014-12-9,13.1951,12.9563,13.5296,11.9052,12.0868,869193775,11788051418,-1.1084,-8.3997,13.5621,5.8246,1.89E+11,N/A,2.36E+11,14922777132,0,18653471415,5.7662,1.1546,2.3593,-9.0554
+600000.SH,浦发银行,2014-12-10,12.0868,12.1346,12.6601,11.6664,12.5741,620272395,7901267906,0.4873,4.0316,12.7384,4.1565,1.96E+11,N/A,2.45E+11,14922777132,0,18653471415,5.9987,1.2011,2.4544,-9.4205
+600000.SH,浦发银行,2014-12-11,12.5741,12.383,12.9467,12.2779,12.469,442571181,5847503446,-0.1051,-0.8359,13.2126,2.9657,1.95E+11,N/A,2.43E+11,14922777132,0,18653471415,5.9486,1.1911,2.4339,-9.3418
+600000.SH,浦发银行,2014-12-12,12.469,12.469,12.7843,12.211,12.4021,310558743,4067040277,-0.0669,-0.5364,13.0959,2.0811,1.94E+11,N/A,2.42E+11,14922777132,0,18653471415,5.9167,1.1847,2.4209,-9.2917
+600000.SH,浦发银行,2014-12-15,12.4021,12.2301,12.2492,11.9052,12.1919,335025414,4232421865,-0.2102,-1.6949,12.6331,2.2451,1.90E+11,N/A,2.38E+11,14922777132,0,18653471415,5.8164,1.1646,2.3798,-9.1342
+600000.SH,浦发银行,2014-12-16,12.1919,12.1346,12.7079,12.0868,12.6983,438688005,5706439860,0.5064,4.1536,13.008,2.9397,1.98E+11,N/A,2.48E+11,14922777132,0,18653471415,6.058,1.213,2.4787,-9.5136
+600000.SH,浦发银行,2014-12-17,12.6983,12.8894,13.7493,12.7365,13.4818,869703585,12037657249,0.7835,6.1701,13.8411,5.828,2.11E+11,N/A,2.63E+11,14922777132,0,18653471415,6.4318,1.2878,2.6316,-10.1006
+600000.SH,浦发银行,2014-12-18,13.4818,13.5869,13.7015,13.0996,13.2716,499627853,7010664184,-0.2102,-1.5592,14.0318,3.3481,2.07E+11,N/A,2.59E+11,14922777132,0,18653471415,6.3315,1.2678,2.5906,-9.9431
+600000.SH,浦发银行,2014-12-19,13.2716,13.3385,13.5678,13.0232,13.4627,436244208,6099396161,0.1911,1.4399,13.9816,2.9233,2.10E+11,N/A,2.63E+11,14922777132,0,18653471415,6.4226,1.286,2.6279,-10.0862
+600000.SH,浦发银行,2014-12-22,13.4627,13.5487,14.5233,13.5105,14.0264,683449513,10043569171,0.5637,4.1874,14.6954,4.5799,2.19E+11,N/A,2.74E+11,14922777132,0,18653471415,6.6916,1.3399,2.7379,-10.5086
+600000.SH,浦发银行,2014-12-23,14.0264,13.7589,14.3131,13.4531,13.4818,441578783,6398625351,-0.5446,-3.8828,14.4903,2.9591,2.11E+11,N/A,2.63E+11,14922777132,0,18653471415,6.4318,1.2878,2.6316,-10.1006
+600000.SH,浦发银行,2014-12-24,13.4818,13.4818,13.5678,12.7174,12.8607,417579539,5715187854,-0.6211,-4.6067,13.6865,2.7983,2.01E+11,N/A,2.51E+11,14922777132,0,18653471415,6.1355,1.2285,2.5104,-9.6353
+600000.SH,浦发银行,2014-12-25,12.8607,13.1378,13.6347,12.9276,13.6156,455721907,6359588287,0.7548,5.8692,13.955,3.0539,2.13E+11,N/A,2.66E+11,14922777132,0,18653471415,6.4956,1.3006,2.6577,-10.2008
+600000.SH,浦发银行,2014-12-26,13.6156,13.6633,14.1793,13.5582,14.1124,466983121,6790353352,0.4968,3.6491,14.5409,3.1293,2.20E+11,N/A,2.76E+11,14922777132,0,18653471415,6.7326,1.3481,2.7547,-10.573
+600000.SH,浦发银行,2014-12-29,14.1124,14.7144,15.173,14.0551,14.2844,625216146,9556435997,0.172,1.2187,15.285,4.1897,2.23E+11,N/A,2.79E+11,14922777132,0,18653471415,6.8147,1.3645,2.7883,-10.7019
+600000.SH,浦发银行,2014-12-30,14.2844,14.2844,14.8099,14.1697,14.6761,443655559,6774519460,0.3917,2.7425,15.2698,2.973,2.29E+11,N/A,2.87E+11,14922777132,0,18653471415,7.0015,1.4019,2.8647,-10.9954
+600000.SH,浦发银行,2014-12-31,14.6761,14.7621,15.087,14.4373,14.9914,468832339,7271524766,0.3153,2.1484,15.5099,3.1417,2.34E+11,N/A,2.93E+11,14922777132,0,18653471415,7.152,1.432,2.9263,-11.2316
+600000.SH,浦发银行,2015-1-5,14.9914,15.173,15.5265,14.8672,15.3545,513568709,8182820911,0.3631,2.4219,15.9333,3.4415,2.40E+11,N/A,3.00E+11,14922777132,0,18653471415,6.3744,1.1522,2.4335,-3.8763
+600000.SH,浦发银行,2015-1-6,15.3545,15.2876,15.9374,15.1157,15.4119,511684535,8311084820,0.0573,0.3734,16.2426,3.4289,2.41E+11,N/A,3.01E+11,14922777132,0,18653471415,6.3982,1.1565,2.4426,-3.8908
+600000.SH,浦发银行,2015-1-7,15.4119,15.1921,15.4501,14.8386,15.1061,385716820,6114241100,-0.3058,-1.9839,15.8516,2.5848,2.36E+11,N/A,2.95E+11,14922777132,0,18653471415,6.2712,1.1335,2.3941,-3.8136
+600000.SH,浦发银行,2015-1-8,15.1061,15.1634,15.173,14.5233,14.571,330627172,5101310595,-0.5351,-3.5421,15.4292,2.2156,2.28E+11,N/A,2.84E+11,14922777132,0,18653471415,6.0491,1.0934,2.3093,-3.6785
+600000.SH,浦发银行,2015-1-9,14.571,14.5233,15.5265,14.4373,14.743,491999937,7692348549,0.172,1.1803,15.6349,3.297,2.30E+11,N/A,2.88E+11,14922777132,0,18653471415,6.1205,1.1063,2.3366,-3.7219
+600000.SH,浦发银行,2015-1-12,14.743,14.8099,15.0106,14.2844,14.5424,367787269,5625726993,-0.2007,-1.361,15.2961,2.4646,2.27E+11,N/A,2.84E+11,14922777132,0,18653471415,6.0372,1.0912,2.3048,-3.6713
+600000.SH,浦发银行,2015-1-13,14.5424,14.4564,14.7239,14.4277,14.5041,178404956,2712026682,-0.0382,-0.2628,15.2015,1.1955,2.27E+11,N/A,2.83E+11,14922777132,0,18653471415,6.0213,1.0884,2.2987,-3.6616
+600000.SH,浦发银行,2015-1-14,14.5041,14.6284,15.087,14.6284,14.8003,309018855,4812472304,0.2962,2.0422,15.5734,2.0708,2.31E+11,N/A,2.89E+11,14922777132,0,18653471415,6.1443,1.1106,2.3457,-3.7364
+600000.SH,浦发银行,2015-1-15,14.8003,14.8003,15.431,14.7048,15.4023,329826849,5216166778,0.602,4.0671,15.8149,2.2102,2.41E+11,N/A,3.01E+11,14922777132,0,18653471415,6.3942,1.1558,2.4411,-3.8884
+600000.SH,浦发银行,2015-1-16,15.4023,15.517,16.0042,15.4405,15.7367,480245887,7938757902,0.3344,2.1712,16.5306,3.2182,2.46E+11,N/A,3.07E+11,14922777132,0,18653471415,6.533,1.1809,2.4941,-3.9728
+600000.SH,浦发银行,2015-1-19,15.7367,14.6952,15.0297,14.1602,14.1602,623520880,9496942743,-1.5765,-10.0182,15.2312,4.1783,2.21E+11,N/A,2.76E+11,14922777132,0,18653471415,5.8785,1.0626,2.2442,-3.5748
+600000.SH,浦发银行,2015-1-20,14.1602,14.2175,14.4946,13.9309,14.3322,479215741,7142638836,0.172,1.2146,14.9049,3.2113,2.24E+11,N/A,2.80E+11,14922777132,0,18653471415,5.9499,1.0755,2.2715,-3.6182
+600000.SH,浦发银行,2015-1-21,14.3322,14.4277,15.1634,14.1506,15.0392,487540369,7489943294,0.7071,4.9333,15.3627,3.2671,2.35E+11,N/A,2.94E+11,14922777132,0,18653471415,6.2435,1.1285,2.3835,-3.7967
+600000.SH,浦发银行,2015-1-22,15.0392,15.0297,15.0583,14.6666,14.9341,294738261,4592022934,-0.1051,-0.6989,15.58,1.9751,2.33E+11,N/A,2.92E+11,14922777132,0,18653471415,6.1998,1.1206,2.3669,-3.7702
+600000.SH,浦发银行,2015-1-23,14.9341,15.0392,15.3259,14.8481,14.9341,320042992,5044685774,0,0,15.7625,2.1447,2.33E+11,N/A,2.92E+11,14922777132,0,18653471415,6.1998,1.1206,2.3669,-3.7702
+600000.SH,浦发银行,2015-1-26,14.9341,14.8672,14.8959,14.4564,14.743,268566922,4122351608,-0.1911,-1.2796,15.3494,1.7997,2.30E+11,N/A,2.88E+11,14922777132,0,18653471415,6.1205,1.1063,2.3366,-3.7219
+600000.SH,浦发银行,2015-1-27,14.743,14.7526,14.7526,14.0933,14.3417,351914010,5286301699,-0.4013,-2.722,15.0216,2.3582,2.24E+11,N/A,2.80E+11,14922777132,0,18653471415,5.9539,1.0762,2.273,-3.6206
+600000.SH,浦发银行,2015-1-28,14.3417,14.1602,14.4373,14.0073,14.1506,242203054,3592645043,-0.1911,-1.3324,14.8332,1.623,2.21E+11,N/A,2.76E+11,14922777132,0,18653471415,5.8746,1.0618,2.2427,-3.5724
+600000.SH,浦发银行,2015-1-29,14.1506,13.9309,14.0264,13.6824,13.778,266968083,3864614152,-0.3726,-2.6334,14.4759,1.789,2.15E+11,N/A,2.69E+11,14922777132,0,18653471415,5.7199,1.0339,2.1836,-3.4783
+600000.SH,浦发银行,2015-1-30,13.778,13.9309,14.036,13.7207,13.8258,207865327,3021747775,0.0478,0.3467,14.537,1.3929,2.16E+11,N/A,2.70E+11,14922777132,0,18653471415,5.7397,1.0375,2.1912,-3.4903
+600000.SH,浦发银行,2015-2-2,13.8258,13.434,13.6251,13.3671,13.4149,211617677,2989272548,-0.4109,-2.9717,14.1258,1.4181,2.10E+11,N/A,2.62E+11,14922777132,0,18653471415,5.5691,1.0066,2.1261,-3.3866
+600000.SH,浦发银行,2015-2-3,13.4149,13.5773,13.8162,13.3958,13.8066,196263569,2792706733,0.3917,2.9202,14.2294,1.3152,2.16E+11,N/A,2.70E+11,14922777132,0,18653471415,5.7318,1.036,2.1882,-3.4855
+600000.SH,浦发银行,2015-2-4,13.8066,13.8544,13.9404,13.4913,13.5487,167896219,2421384723,-0.258,-1.8685,14.4219,1.1251,2.12E+11,N/A,2.65E+11,14922777132,0,18653471415,5.6247,1.0167,2.1473,-3.4204
+600000.SH,浦发银行,2015-2-5,13.5487,14.0933,14.1411,13.5391,13.5487,394332692,5742890408,0,0,14.5636,2.6425,2.12E+11,N/A,2.65E+11,14922777132,0,18653471415,5.6247,1.0167,2.1473,-3.4204
+600000.SH,浦发银行,2015-2-6,13.5487,13.4627,13.6824,13.3289,13.4627,186547522,2637143942,-0.086,-0.6347,14.1366,1.2501,2.10E+11,N/A,2.63E+11,14922777132,0,18653471415,5.589,1.0102,2.1337,-3.3987
+600000.SH,浦发银行,2015-2-9,13.4627,13.434,13.6347,13.2334,13.5296,224585511,3155932084,0.0669,0.4968,14.0523,1.505,2.11E+11,N/A,2.64E+11,14922777132,0,18653471415,5.6167,1.0152,2.1443,-3.4156
+600000.SH,浦发银行,2015-2-10,13.5296,13.52,13.8353,13.4531,13.7875,183693513,2629916390,0.258,1.9068,14.3169,1.231,2.15E+11,N/A,2.69E+11,14922777132,0,18653471415,5.7238,1.0346,2.1852,-3.4807
+600000.SH,浦发银行,2015-2-11,13.7875,13.7875,13.8926,13.6729,13.778,124127097,1789572963,-0.0096,-0.0693,14.4173,0.8318,2.15E+11,N/A,2.69E+11,14922777132,0,18653471415,5.7199,1.0339,2.1836,-3.4783
+600000.SH,浦发银行,2015-2-12,13.778,13.778,13.7875,13.4818,13.7111,148954152,2121808297,-0.0669,-0.4854,14.2447,0.9982,2.14E+11,N/A,2.68E+11,14922777132,0,18653471415,5.6921,1.0289,2.173,-3.4614
+600000.SH,浦发银行,2015-2-13,13.7111,13.8544,14.0169,13.7111,13.7875,208366810,3023274166,0.0764,0.5575,14.5094,1.3963,2.15E+11,N/A,2.69E+11,14922777132,0,18653471415,5.7238,1.0346,2.1852,-3.4807
+600000.SH,浦发银行,2015-2-16,13.7875,13.7875,13.8162,13.6251,13.7589,139220024,1995677496,-0.0287,-0.2079,14.3347,0.9329,2.15E+11,N/A,2.69E+11,14922777132,0,18653471415,5.7119,1.0324,2.1806,-3.4735
+600000.SH,浦发银行,2015-2-17,13.7589,13.778,13.9309,13.7684,13.8258,120665263,1747213085,0.0669,0.4861,14.4798,0.8086,2.16E+11,N/A,2.70E+11,14922777132,0,18653471415,5.7397,1.0375,2.1912,-3.4903
+600000.SH,浦发银行,2015-2-25,13.8258,13.8353,13.8544,13.5487,13.6442,140932583,2025174378,-0.1815,-1.3131,14.3698,0.9444,2.13E+11,N/A,2.66E+11,14922777132,0,18653471415,5.6643,1.0238,2.1624,-3.4445
+600000.SH,浦发银行,2015-2-26,13.6442,13.6156,14.0264,13.4818,13.9691,215013978,3104052166,0.3249,2.381,14.4365,1.4408,2.18E+11,N/A,2.73E+11,14922777132,0,18653471415,5.7992,1.0482,2.2139,-3.5265
+600000.SH,浦发银行,2015-2-27,13.9691,13.95,14.1411,13.8353,13.8831,195606870,2861206457,-0.086,-0.6156,14.6273,1.3108,2.17E+11,N/A,2.71E+11,14922777132,0,18653471415,5.7635,1.0418,2.2003,-3.5048
+600000.SH,浦发银行,2015-3-2,13.8831,13.9309,13.9309,13.7207,13.8353,218763276,3159377729,-0.0478,-0.3441,14.442,1.466,2.16E+11,N/A,2.70E+11,14922777132,0,18653471415,5.7437,1.0382,2.1927,-3.4928
+600000.SH,浦发银行,2015-3-3,13.8353,13.7971,13.7971,13.3576,13.3767,266372415,3766071237,-0.4586,-3.3149,14.1384,1.785,2.09E+11,N/A,2.61E+11,14922777132,0,18653471415,5.5533,1.0038,2.12,-3.377
+600000.SH,浦发银行,2015-3-4,13.3767,13.4245,13.4436,13.2334,13.2907,156595995,2183814569,-0.086,-0.6429,13.9455,1.0494,2.08E+11,N/A,2.59E+11,14922777132,0,18653471415,5.5176,0.9973,2.1064,-3.3553
+600000.SH,浦发银行,2015-3-5,13.2907,13.2238,13.2238,12.9085,12.9754,226504580,3090569665,-0.3153,-2.3724,13.6446,1.5178,2.03E+11,N/A,2.53E+11,14922777132,0,18653471415,5.3867,0.9737,2.0564,-3.2757
+600000.SH,浦发银行,2015-3-6,12.9754,12.9754,13.1665,12.9372,13.0232,128036367,1750570352,0.0478,0.3682,13.6724,0.858,2.03E+11,N/A,2.54E+11,14922777132,0,18653471415,5.4065,0.9772,2.064,-3.2877
+600000.SH,浦发银行,2015-3-9,13.0232,13.1951,14.0455,13.004,13.864,434801476,6170955159,0.8408,6.4563,14.1926,2.9137,2.17E+11,N/A,2.71E+11,14922777132,0,18653471415,5.7556,1.0403,2.1973,-3.5
+600000.SH,浦发银行,2015-3-10,13.864,13.6824,13.7302,13.4436,13.4722,254844764,3623305559,-0.3917,-2.8256,14.2177,1.7078,2.10E+11,N/A,2.63E+11,14922777132,0,18653471415,5.5929,1.0109,2.1352,-3.4011
+600000.SH,浦发银行,2015-3-11,13.4722,13.5391,13.9118,13.5391,13.6156,215069722,3087509382,0.1433,1.0638,14.3559,1.4412,2.13E+11,N/A,2.66E+11,14922777132,0,18653471415,5.6524,1.0217,2.1579,-3.4373
+600000.SH,浦发银行,2015-3-12,13.6156,13.9977,14.8672,13.9309,14.4468,632781877,9512030471,0.8313,6.1053,15.0321,4.2404,2.26E+11,N/A,2.82E+11,14922777132,0,18653471415,5.9975,1.0841,2.2896,-3.6471
+600000.SH,浦发银行,2015-3-13,14.4468,14.5137,15.0965,14.4086,14.6093,440178379,6789040866,0.1624,1.1243,15.4234,2.9497,2.28E+11,N/A,2.85E+11,14922777132,0,18653471415,6.065,1.0963,2.3154,-3.6881
+600000.SH,浦发银行,2015-3-16,14.6093,14.8672,14.915,14.5233,14.7812,316116667,4867224356,0.172,1.1772,15.3969,2.1184,2.31E+11,N/A,2.89E+11,14922777132,0,18653471415,6.1364,1.1092,2.3426,-3.7316
+600000.SH,浦发银行,2015-3-17,14.7812,14.9054,14.9819,14.6761,14.8481,309677645,4797833475,0.0669,0.4525,15.493,2.0752,2.32E+11,N/A,2.90E+11,14922777132,0,18653471415,6.1641,1.1142,2.3532,-3.7484
+600000.SH,浦发银行,2015-3-18,14.8481,14.8768,15.173,14.743,15.173,354655138,5558613435,0.3249,2.1879,15.6733,2.3766,2.37E+11,N/A,2.96E+11,14922777132,0,18653471415,6.299,1.1386,2.4047,-3.8305
+600000.SH,浦发银行,2015-3-19,15.173,15.173,15.1825,14.8863,14.9437,316770912,4978776033,-0.2293,-1.5113,15.7173,2.1227,2.33E+11,N/A,2.92E+11,14922777132,0,18653471415,6.2038,1.1213,2.3684,-3.7726
+600000.SH,浦发银行,2015-3-20,14.9437,14.9246,15.3736,14.6857,15.0488,456531222,7180731346,0.1051,0.7033,15.7289,3.0593,2.35E+11,N/A,2.94E+11,14922777132,0,18653471415,6.2474,1.1292,2.385,-3.7991
+600000.SH,浦发银行,2015-3-23,15.0488,15.1157,15.3259,15.0679,15.2016,357592740,5692415845,0.1529,1.0159,15.9187,2.3963,2.37E+11,N/A,2.97E+11,14922777132,0,18653471415,6.3109,1.1407,2.4093,-3.8377
+600000.SH,浦发银行,2015-3-24,15.2016,15.1825,15.2876,14.9054,14.9914,324657542,5114146783,-0.2102,-1.3828,15.7524,2.1756,2.34E+11,N/A,2.93E+11,14922777132,0,18653471415,6.2236,1.1249,2.376,-3.7846
+600000.SH,浦发银行,2015-3-25,14.9914,14.9054,15.0201,14.4755,14.5615,331730332,5108990851,-0.43,-2.8681,15.401,2.223,2.27E+11,N/A,2.84E+11,14922777132,0,18653471415,6.0451,1.0927,2.3078,-3.6761
+600000.SH,浦发银行,2015-3-26,14.5615,14.4755,14.8863,14.3704,14.6761,282340713,4326755744,0.1147,0.7874,15.3246,1.892,2.29E+11,N/A,2.87E+11,14922777132,0,18653471415,6.0927,1.1013,2.326,-3.705
+600000.SH,浦发银行,2015-3-27,14.6761,14.6379,14.8577,14.4946,14.6761,218174978,3350088365,0,0,15.3551,1.462,2.29E+11,N/A,2.87E+11,14922777132,0,18653471415,6.0927,1.1013,2.326,-3.705
+600000.SH,浦发银行,2015-3-30,14.6761,14.8577,15.4787,14.7526,15.3067,487442660,7735007517,0.6306,4.2969,15.8685,3.2664,2.39E+11,N/A,2.99E+11,14922777132,0,18653471415,6.3545,1.1486,2.4259,-3.8642
+600000.SH,浦发银行,2015-3-31,15.3067,15.7463,15.8418,15.0392,15.087,494049254,7990395333,-0.2198,-1.4357,16.1733,3.3107,2.36E+11,N/A,2.95E+11,14922777132,0,18653471415,6.2633,1.1321,2.3911,-3.8088
+600000.SH,浦发银行,2015-4-1,15.087,15.087,15.4214,15.0488,15.2399,305878383,4868332118,0.1529,1.0133,15.9159,2.0497,2.38E+11,N/A,2.98E+11,14922777132,0,18653471415,6.3268,1.1436,2.4153,-3.8473
+600000.SH,浦发银行,2015-4-2,15.2399,15.5743,15.6507,15.1634,15.4596,410087652,6611462332,0.2198,1.442,16.1221,2.7481,2.41E+11,N/A,3.02E+11,14922777132,0,18653471415,6.418,1.1601,2.4502,-3.9028
+600000.SH,浦发银行,2015-4-3,15.4596,15.2876,15.5647,15.2208,15.4787,320361507,5171219071,0.0191,0.1236,16.1418,2.1468,2.42E+11,N/A,3.02E+11,14922777132,0,18653471415,6.4259,1.1615,2.4532,-3.9076
+600000.SH,浦发银行,2015-4-7,15.4787,15.7654,16.1189,15.7176,15.966,502260203,8372655104,0.4873,3.1481,16.67,3.3657,2.49E+11,N/A,3.12E+11,14922777132,0,18653471415,6.6282,1.1981,2.5304,-4.0307
+600000.SH,浦发银行,2015-4-8,15.966,15.9851,16.2813,15.7176,16.2622,514816375,8633478020,0.2962,1.8552,16.77,3.4499,2.54E+11,N/A,3.17E+11,14922777132,0,18653471415,6.7512,1.2203,2.5774,-4.1054
+600000.SH,浦发银行,2015-4-9,16.2622,16.2909,16.7017,16.052,16.1189,497335458,8497436086,-0.1433,-0.8813,17.0859,3.3327,2.52E+11,N/A,3.15E+11,14922777132,0,18653471415,6.6917,1.2095,2.5546,-4.0693
+600000.SH,浦发银行,2015-4-10,16.1189,16.1094,16.7877,16.0138,16.7495,451543445,7772119507,0.6306,3.9123,17.2123,3.0259,2.62E+11,N/A,3.27E+11,14922777132,0,18653471415,6.9535,1.2569,2.6546,-4.2285
+600000.SH,浦发银行,2015-4-13,16.7495,17.189,17.6572,16.8355,17.2273,581406595,10470524484,0.4777,2.8523,18.009,3.8961,2.69E+11,N/A,3.36E+11,14922777132,0,18653471415,7.1518,1.2927,2.7303,-4.3491
+600000.SH,浦发银行,2015-4-14,17.2273,17.2273,17.2368,16.7782,17.0935,372837061,6640484668,-0.1338,-0.7765,17.8107,2.4984,2.67E+11,N/A,3.34E+11,14922777132,0,18653471415,7.0963,1.2827,2.7091,-4.3153
+600000.SH,浦发银行,2015-4-15,17.0935,17.0075,17.6286,16.9215,17.1604,449643905,8170773646,0.0669,0.3913,18.1717,3.0131,2.68E+11,N/A,3.35E+11,14922777132,0,18653471415,7.1241,1.2877,2.7197,-4.3322
+600000.SH,浦发银行,2015-4-16,17.1604,17.1699,17.8388,17.0553,17.8197,415984573,7577393009,0.6593,3.8419,18.2156,2.7876,2.78E+11,N/A,3.48E+11,14922777132,0,18653471415,7.3978,1.3372,2.8242,-4.4986
+600000.SH,浦发银行,2015-4-17,17.8197,18.1063,18.2018,17.6477,17.7719,490159321,9167362860,-0.0478,-0.2681,18.7028,3.2846,2.78E+11,N/A,3.47E+11,14922777132,0,18653471415,7.3779,1.3336,2.8166,-4.4866
+600000.SH,浦发银行,2015-4-20,17.7719,17.8865,17.8865,16.8164,17.103,572435809,10446728565,-0.6688,-3.7634,18.2496,3.836,2.67E+11,N/A,3.34E+11,14922777132,0,18653471415,7.1003,1.2834,2.7106,-4.3177
+600000.SH,浦发银行,2015-4-21,17.103,16.9597,17.3801,16.9597,17.3515,368194681,6615540644,0.2484,1.4525,17.9675,2.4673,2.71E+11,N/A,3.39E+11,14922777132,0,18653471415,7.2034,1.302,2.75,-4.3804
+600000.SH,浦发银行,2015-4-22,17.3515,17.4852,17.7241,17.275,17.6763,420766743,7712130682,0.3249,1.8722,18.3288,2.8196,2.76E+11,N/A,3.45E+11,14922777132,0,18653471415,7.3383,1.3264,2.8015,-4.4624
+600000.SH,浦发银行,2015-4-23,17.6763,17.6763,17.8101,17.3037,17.4088,363593631,6675541987,-0.2675,-1.5135,18.3599,2.4365,2.72E+11,N/A,3.40E+11,14922777132,0,18653471415,7.2272,1.3063,2.7591,-4.3949
+600000.SH,浦发银行,2015-4-24,17.4088,17.0075,17.2273,16.6826,16.8928,422927109,7509013285,-0.516,-2.9638,17.7549,2.8341,2.64E+11,N/A,3.30E+11,14922777132,0,18653471415,7.013,1.2676,2.6773,-4.2646
+600000.SH,浦发银行,2015-4-27,16.8928,16.9311,17.4375,16.9311,17.361,384541412,6942247859,0.4682,2.7715,18.0533,2.5769,2.71E+11,N/A,3.39E+11,14922777132,0,18653471415,7.2074,1.3027,2.7515,-4.3828
+600000.SH,浦发银行,2015-4-28,17.361,17.4279,18.1541,17.1986,17.4852,600053990,11100683779,0.1242,0.7155,18.4995,4.0211,2.73E+11,N/A,3.41E+11,14922777132,0,18653471415,7.2589,1.3121,2.7712,-4.4142
+600000.SH,浦发银行,2015-4-29,17.4852,17.4566,17.8292,17.2559,17.705,358393731,6591914895,0.2198,1.2568,18.3929,2.4017,2.77E+11,N/A,3.46E+11,14922777132,0,18653471415,7.3502,1.3286,2.806,-4.4697
+600000.SH,浦发银行,2015-4-30,17.705,17.4661,17.6381,17.2464,17.2655,412760522,7523663257,-0.4395,-2.4825,18.2277,2.766,2.70E+11,N/A,3.37E+11,14922777132,0,18653471415,7.1677,1.2956,2.7364,-4.3587
+600000.SH,浦发银行,2015-5-4,17.2655,17.1986,17.1986,16.8164,17.0171,258064565,4597698886,-0.2484,-1.4388,17.8161,1.7293,2.66E+11,N/A,3.32E+11,14922777132,0,18653471415,7.0646,1.2769,2.697,-4.296
+600000.SH,浦发银行,2015-5-5,17.0171,16.9406,16.9597,16.0998,16.3196,375386437,6483575960,-0.6975,-4.0988,17.2717,2.5155,2.55E+11,N/A,3.19E+11,14922777132,0,18653471415,6.775,1.2246,2.5864,-4.1199
+600000.SH,浦发银行,2015-5-6,16.3196,16.3196,16.7304,16.2145,16.3004,303607877,5225100162,-0.0191,-0.1171,17.21,2.0345,2.55E+11,N/A,3.18E+11,14922777132,0,18653471415,6.7671,1.2232,2.5834,-4.1151
+600000.SH,浦发银行,2015-5-7,16.3004,16.2718,16.5107,16.224,16.31,214390703,3674226153,0.0096,0.0586,17.138,1.4367,2.55E+11,N/A,3.18E+11,14922777132,0,18653471415,6.771,1.2239,2.5849,-4.1175
+600000.SH,浦发银行,2015-5-8,16.31,16.4247,16.5298,16.0711,16.3482,184560000,3151167765,0.0382,0.2343,17.0739,1.2368,2.55E+11,N/A,3.19E+11,14922777132,0,18653471415,6.7869,1.2267,2.591,-4.1272
+600000.SH,浦发银行,2015-5-11,16.3482,16.224,16.5393,16.0425,16.5011,277153427,4711900631,0.1529,0.9351,17.0011,1.8573,2.58E+11,N/A,3.22E+11,14922777132,0,18653471415,6.8504,1.2382,2.6152,-4.1657
+600000.SH,浦发银行,2015-5-12,16.5011,16.482,16.6253,16.2813,16.4724,219176341,3768388795,-0.0287,-0.1737,17.1934,1.4687,2.57E+11,N/A,3.22E+11,14922777132,0,18653471415,6.8385,1.2361,2.6107,-4.1585
+600000.SH,浦发银行,2015-5-13,16.4724,16.5584,16.6158,16.1476,16.31,245244498,4198950106,-0.1624,-0.9861,17.1215,1.6434,2.55E+11,N/A,3.18E+11,14922777132,0,18653471415,6.771,1.2239,2.5849,-4.1175
+600000.SH,浦发银行,2015-5-14,16.31,16.3387,16.482,16.1858,16.2336,192361949,3283133222,-0.0764,-0.4687,17.0675,1.289,2.54E+11,N/A,3.17E+11,14922777132,0,18653471415,6.7393,1.2181,2.5728,-4.0982
+600000.SH,浦发银行,2015-5-15,16.2336,16.1571,16.31,15.8514,16.0329,209597267,3526291462,-0.2007,-1.236,16.8241,1.4045,2.50E+11,N/A,3.13E+11,14922777132,0,18653471415,6.656,1.2031,2.541,-4.0476
+600000.SH,浦发银行,2015-5-18,16.0329,15.88,16.0138,15.6125,15.6507,187555204,3106379587,-0.3822,-2.3838,16.5625,1.2568,2.44E+11,N/A,3.06E+11,14922777132,0,18653471415,6.4973,1.1744,2.4804,-3.9511
+600000.SH,浦发银行,2015-5-19,15.6507,15.6412,16.3291,15.6221,16.2813,242251271,4080429264,0.6306,4.0293,16.8438,1.6234,2.54E+11,N/A,3.18E+11,14922777132,0,18653471415,6.7591,1.2217,2.5804,-4.1103
+600000.SH,浦发银行,2015-5-20,16.2813,16.2813,16.7113,16.2145,16.3864,265675717,4567803884,0.1051,0.6455,17.1932,1.7803,2.56E+11,N/A,3.20E+11,14922777132,0,18653471415,6.8028,1.2296,2.597,-4.1368
+600000.SH,浦发银行,2015-5-21,16.3864,16.482,16.6253,16.3387,16.5489,166403483,2873100257,0.1624,0.9913,17.2659,1.1151,2.58E+11,N/A,3.23E+11,14922777132,0,18653471415,6.8702,1.2418,2.6228,-4.1778
+600000.SH,浦发银行,2015-5-22,16.5489,16.6826,16.9979,16.568,16.9693,248087543,4379120076,0.4204,2.5404,17.6515,1.6625,2.65E+11,N/A,3.31E+11,14922777132,0,18653471415,7.0447,1.2733,2.6894,-4.2839
+600000.SH,浦发银行,2015-5-25,16.9693,17.0553,17.3706,17.0457,17.3324,273874763,4942207005,0.3631,2.1396,18.0455,1.8353,2.71E+11,N/A,3.38E+11,14922777132,0,18653471415,7.1955,1.3006,2.747,-4.3756
+600000.SH,浦发银行,2015-5-26,17.3324,17.4088,17.6286,17.1126,17.5712,301665297,5504873384,0.2389,1.3782,18.2483,2.0215,2.74E+11,N/A,3.43E+11,14922777132,0,18653471415,7.2946,1.3185,2.7848,-4.4359
+600000.SH,浦发银行,2015-5-27,17.5712,17.619,17.8197,17.2464,17.2655,296942307,5444651111,-0.3058,-1.7401,18.3357,1.9899,2.70E+11,N/A,3.37E+11,14922777132,0,18653471415,7.1677,1.2956,2.7364,-4.3587
+600000.SH,浦发银行,2015-5-28,17.2655,17.2941,17.3324,16.2527,16.2813,334032210,5908534663,-0.9841,-5.7001,17.6885,2.2384,2.54E+11,N/A,3.18E+11,14922777132,0,18653471415,6.7591,1.2217,2.5804,-4.1103
+600000.SH,浦发银行,2015-5-29,16.2813,16.3196,16.5775,15.966,16.2813,256087315,4370819052,0,0,17.0677,1.7161,2.54E+11,N/A,3.18E+11,14922777132,0,18653471415,6.7591,1.2217,2.5804,-4.1103
+600000.SH,浦发银行,2015-6-1,16.2813,16.2813,17.275,16.1094,17.1317,286379255,5015007440,0.8504,5.223,17.5118,1.9191,2.68E+11,N/A,3.34E+11,14922777132,0,18653471415,7.1122,1.2855,2.7152,-4.3249
+600000.SH,浦发银行,2015-6-2,17.1317,17.1317,17.1699,16.7209,17.0457,224935535,4001574466,-0.086,-0.502,17.7899,1.5073,2.66E+11,N/A,3.33E+11,14922777132,0,18653471415,7.0765,1.2791,2.7015,-4.3032
+600000.SH,浦发银行,2015-6-3,17.0457,17.0935,17.2464,16.7591,17.103,244139688,4338757668,0.0573,0.3363,17.7716,1.636,2.67E+11,N/A,3.34E+11,14922777132,0,18653471415,7.1003,1.2834,2.7106,-4.3177
+600000.SH,浦发银行,2015-6-4,17.103,17.1986,17.963,16.7973,17.8005,471864928,8635099296,0.6975,4.0782,18.2999,3.162,2.78E+11,N/A,3.48E+11,14922777132,0,18653471415,7.3898,1.3357,2.8212,-4.4938
+600000.SH,浦发银行,2015-6-5,17.8005,18.1541,18.3165,17.2177,17.6095,362420155,6742853974,-0.1911,-1.0735,18.6051,2.4286,2.75E+11,N/A,3.44E+11,14922777132,0,18653471415,7.3105,1.3214,2.7909,-4.4456
+600000.SH,浦发银行,2015-6-8,17.6095,17.6095,17.6095,17.6095,17.6095,N/A,N/A,0,0,N/A,N/A,2.75E+11,N/A,3.44E+11,14922777132,0,18653471415,7.3105,1.3214,2.7909,-4.4456
+600000.SH,浦发银行,2015-6-9,17.6095,17.6095,17.6095,17.6095,17.6095,N/A,N/A,0,0,N/A,N/A,2.75E+11,N/A,3.44E+11,14922777132,0,18653471415,7.3105,1.3214,2.7909,-4.4456
+600000.SH,浦发银行,2015-6-10,17.6095,17.6095,17.6095,17.6095,17.6095,N/A,N/A,0,0,N/A,N/A,2.75E+11,N/A,3.44E+11,14922777132,0,18653471415,7.3105,1.3214,2.7909,-4.4456
+600000.SH,浦发银行,2015-6-11,17.6095,17.6095,17.6095,17.6095,17.6095,N/A,N/A,0,0,N/A,N/A,2.75E+11,N/A,3.44E+11,14922777132,0,18653471415,7.3105,1.3214,2.7909,-4.4456
+600000.SH,浦发银行,2015-6-12,17.6095,17.6095,17.6095,17.6095,17.6095,N/A,N/A,0,0,N/A,N/A,2.75E+11,N/A,3.44E+11,14922777132,0,18653471415,7.3105,1.3214,2.7909,-4.4456
+600000.SH,浦发银行,2015-6-15,17.6095,17.6095,17.6095,17.6095,17.6095,N/A,N/A,0,0,N/A,N/A,2.75E+11,N/A,3.44E+11,14922777132,0,18653471415,7.3105,1.3214,2.7909,-4.4456
+600000.SH,浦发银行,2015-6-16,17.6095,17.6095,17.6095,17.6095,17.6095,N/A,N/A,0,0,N/A,N/A,2.75E+11,N/A,3.44E+11,14922777132,0,18653471415,7.3105,1.3214,2.7909,-4.4456
+600000.SH,浦发银行,2015-6-17,17.6095,17.6668,18.135,17.1508,17.3897,513118652,9419105681,-0.2198,-1.248,18.3566,3.4385,2.72E+11,N/A,3.39E+11,14922777132,0,18653471415,7.2193,1.3049,2.7561,-4.3901
+600000.SH,浦发银行,2015-6-18,17.3897,17.2846,17.4375,16.8546,16.9311,278296731,4980064847,-0.4586,-2.6374,17.8948,1.8649,2.64E+11,N/A,3.31E+11,14922777132,0,18653471415,7.0289,1.2705,2.6834,-4.2743
+600000.SH,浦发银行,2015-6-19,16.9311,16.7973,17.1508,16.0902,16.31,278090221,4894778628,-0.6211,-3.6682,17.6014,1.8635,2.55E+11,N/A,3.18E+11,14922777132,0,18653471415,6.771,1.2239,2.5849,-4.1175
+600000.SH,浦发银行,2015-6-23,16.31,16.45,17.09,16.24,17.02,297748888,4966949468,0.71,4.3532,16.6817,1.9953,2.54E+11,N/A,3.17E+11,14922777132,0,18653471415,6.7512,1.2203,2.5774,-4.1054
+600000.SH,浦发银行,2015-6-24,17.02,17.03,17.3,16.58,17.25,257825317,4364353264,0.23,1.3514,16.9276,1.7277,2.57E+11,N/A,3.22E+11,14922777132,0,18653471415,6.8424,1.2368,2.6122,-4.1609
+600000.SH,浦发银行,2015-6-25,17.25,17.6,17.74,16.65,16.71,271649032,4704733126,-0.54,-3.1304,17.3192,1.8204,2.49E+11,N/A,3.12E+11,14922777132,0,18653471415,6.6282,1.1981,2.5304,-4.0307
+600000.SH,浦发银行,2015-6-26,16.71,16.43,17.08,15.33,15.85,361776730,5893832505,-0.86,-5.1466,16.2914,2.4243,2.37E+11,N/A,2.96E+11,14922777132,0,18653471415,6.2871,1.1364,2.4002,-3.8232
+600000.SH,浦发银行,2015-6-29,15.85,16.3,16.53,14.81,15.91,420675691,6723071040,0.06,0.3785,15.9816,2.819,2.37E+11,N/A,2.97E+11,14922777132,0,18653471415,6.3109,1.1407,2.4093,-3.8377
+600000.SH,浦发银行,2015-6-30,15.91,15.93,16.98,15.91,16.96,375411270,6204981732,1.05,6.5996,16.5285,2.5157,2.53E+11,N/A,3.16E+11,14922777132,0,18653471415,6.7274,1.216,2.5683,-4.091
+600000.SH,浦发银行,2015-7-1,16.96,16.81,16.93,16.2,16.32,250555997,4180149244,-0.64,-3.7736,16.6835,1.679,2.44E+11,N/A,3.04E+11,14922777132,0,18653471415,6.4735,1.1701,2.4714,-3.9366
+600000.SH,浦发银行,2015-7-2,16.32,16.5,16.83,15.81,16.37,322264859,5297602404,0.05,0.3064,16.4387,2.1596,2.44E+11,N/A,3.05E+11,14922777132,0,18653471415,6.4934,1.1737,2.4789,-3.9487
+600000.SH,浦发银行,2015-7-3,16.37,16.39,16.64,15.1,15.87,312701072,5041249946,-0.5,-3.0544,16.1216,2.0955,2.37E+11,N/A,2.96E+11,14922777132,0,18653471415,6.295,1.1378,2.4032,-3.828
+600000.SH,浦发银行,2015-7-6,15.87,17.4,17.46,16.63,17.22,659421895,11195522994,1.35,8.5066,16.9778,4.4189,2.57E+11,N/A,3.21E+11,14922777132,0,18653471415,6.8305,1.2346,2.6076,-4.1537
+600000.SH,浦发银行,2015-7-7,17.22,16.94,17.82,16.46,17.57,713763502,12379048406,0.35,2.0325,17.3433,4.783,2.62E+11,N/A,3.28E+11,14922777132,0,18653471415,6.9694,1.2597,2.6606,-4.2381
+600000.SH,浦发银行,2015-7-8,17.57,16.2,17.5,15.81,15.95,837950419,13833635468,-1.62,-9.2203,16.5089,5.6152,2.38E+11,N/A,2.98E+11,14922777132,0,18653471415,6.3268,1.1436,2.4153,-3.8473
+600000.SH,浦发银行,2015-7-9,15.95,15.95,17.4,15.38,16.95,545237273,8927542091,1,6.2696,16.3737,3.6537,2.53E+11,N/A,3.16E+11,14922777132,0,18653471415,6.7234,1.2153,2.5668,-4.0886
+600000.SH,浦发银行,2015-7-10,16.95,16.76,18.15,16.65,17.28,647768569,11376342740,0.33,1.9469,17.5624,4.3408,2.58E+11,N/A,3.22E+11,14922777132,0,18653471415,6.8543,1.2389,2.6167,-4.1682
+600000.SH,浦发银行,2015-7-13,17.28,16.99,17.48,16.81,17.04,372594650,6364720151,-0.24,-1.3889,17.0822,2.4968,2.54E+11,N/A,3.18E+11,14922777132,0,18653471415,6.7591,1.2217,2.5804,-4.1103
+600000.SH,浦发银行,2015-7-14,17.04,16.78,16.98,16.36,16.75,305725800,5111292893,-0.29,-1.7019,16.7186,2.0487,2.50E+11,N/A,3.12E+11,14922777132,0,18653471415,6.6441,1.2009,2.5365,-4.0403
+600000.SH,浦发银行,2015-7-15,16.75,16.7,17.13,16.51,17.07,348253550,5845359000,0.32,1.9104,16.7848,2.3337,2.55E+11,N/A,3.18E+11,14922777132,0,18653471415,6.771,1.2239,2.5849,-4.1175
+600000.SH,浦发银行,2015-7-16,17.07,17.07,17.12,16.71,16.96,181402598,3069471172,-0.11,-0.6444,16.9208,1.2156,2.53E+11,N/A,3.16E+11,14922777132,0,18653471415,6.7274,1.216,2.5683,-4.091
+600000.SH,浦发银行,2015-7-17,16.96,17.03,17.19,16.88,17.02,195927578,3336786144,0.06,0.3538,17.0307,1.3129,2.54E+11,N/A,3.17E+11,14922777132,0,18653471415,6.7512,1.2203,2.5774,-4.1054
+600000.SH,浦发银行,2015-7-20,17.02,17,17.03,16.65,16.68,172918155,2908824607,-0.34,-1.9976,16.822,1.1588,2.49E+11,N/A,3.11E+11,14922777132,0,18653471415,6.6163,1.1959,2.5259,-4.0234
+600000.SH,浦发银行,2015-7-21,16.68,16.58,16.72,16.3,16.38,156268261,2572676436,-0.3,-1.7986,16.4632,1.0472,2.44E+11,N/A,3.06E+11,14922777132,0,18653471415,6.4973,1.1744,2.4804,-3.9511
+600000.SH,浦发银行,2015-7-22,16.38,16.33,16.38,16.15,16.16,120352700,1956978868,-0.22,-1.3431,16.2604,0.8065,2.41E+11,N/A,3.01E+11,14922777132,0,18653471415,6.4101,1.1586,2.4471,-3.898
+600000.SH,浦发银行,2015-7-23,16.16,16.24,16.51,16.18,16.43,114525468,1878869159,0.27,1.6708,16.4057,0.7675,2.45E+11,N/A,3.06E+11,14922777132,0,18653471415,6.5172,1.178,2.488,-3.9631
+600000.SH,浦发银行,2015-7-24,16.43,16.43,16.49,16.13,16.14,123609179,2016987556,-0.29,-1.7651,16.3175,0.8283,2.41E+11,N/A,3.01E+11,14922777132,0,18653471415,6.4021,1.1572,2.4441,-3.8932
+600000.SH,浦发银行,2015-7-27,16.14,16,16.1,14.84,14.91,225091581,3515372642,-1.23,-7.6208,15.6175,1.5084,2.22E+11,N/A,2.78E+11,14922777132,0,18653471415,5.9142,1.069,2.2578,-3.5965
+600000.SH,浦发银行,2015-7-28,14.91,14.68,15.4,14.62,15.24,246095094,3717225976,0.33,2.2133,15.1048,1.6491,2.27E+11,N/A,2.84E+11,14922777132,0,18653471415,6.0451,1.0927,2.3078,-3.6761
+600000.SH,浦发银行,2015-7-29,15.24,15.22,15.3,15.12,15.29,135858697,2063868116,0.05,0.3281,15.1913,0.9104,2.28E+11,N/A,2.85E+11,14922777132,0,18653471415,6.065,1.0963,2.3154,-3.6881
+600000.SH,浦发银行,2015-7-30,15.29,15.29,15.36,14.88,14.9,118921723,1807407771,-0.39,-2.5507,15.1983,0.7969,2.22E+11,N/A,2.78E+11,14922777132,0,18653471415,5.9103,1.0683,2.2563,-3.5941
+600000.SH,浦发银行,2015-7-31,14.9,14.97,15.16,14.65,15.07,234941266,3516273899,0.17,1.1409,14.9666,1.5744,2.25E+11,N/A,2.81E+11,14922777132,0,18653471415,5.9777,1.0805,2.2821,-3.6351
+600000.SH,浦发银行,2015-8-3,15.07,14.99,15.6,14.86,15.55,212367132,3246435574,0.48,3.1851,15.2869,1.4231,2.32E+11,N/A,2.90E+11,14922777132,0,18653471415,6.1681,1.1149,2.3548,-3.7509
+600000.SH,浦发银行,2015-8-4,15.55,15.48,15.67,15.38,15.62,85154364,1320992960,0.07,0.4502,15.5129,0.5706,2.33E+11,N/A,2.91E+11,14922777132,0,18653471415,6.1959,1.1199,2.3654,-3.7677
+600000.SH,浦发银行,2015-8-5,15.62,15.6,15.64,15.27,15.31,58185882,899150924,-0.31,-1.9846,15.4531,0.3899,2.28E+11,N/A,2.86E+11,14922777132,0,18653471415,6.0729,1.0977,2.3184,-3.693
+600000.SH,浦发银行,2015-8-6,15.31,15.16,15.57,15.14,15.38,65377995,1007550209,0.07,0.4572,15.4112,0.4381,2.30E+11,N/A,2.87E+11,14922777132,0,18653471415,6.1007,1.1027,2.329,-3.7099
+600000.SH,浦发银行,2015-8-7,15.38,15.58,15.64,15.39,15.47,65302258,1014250620,0.09,0.5852,15.5316,0.4376,2.31E+11,N/A,2.89E+11,14922777132,0,18653471415,6.1364,1.1092,2.3426,-3.7316
+600000.SH,浦发银行,2015-8-10,15.47,15.45,15.86,15.35,15.78,116938205,1823776978,0.31,2.0039,15.5961,0.7836,2.35E+11,N/A,2.94E+11,14922777132,0,18653471415,6.2593,1.1314,2.3896,-3.8063
+600000.SH,浦发银行,2015-8-11,15.78,15.7,15.75,15.51,15.57,105104123,1642256846,-0.21,-1.3308,15.625,0.7043,2.32E+11,N/A,2.90E+11,14922777132,0,18653471415,6.176,1.1163,2.3578,-3.7557
+600000.SH,浦发银行,2015-8-12,15.57,15.4,15.6,15.38,15.39,79184358,1225370347,-0.18,-1.1561,15.4749,0.5306,2.30E+11,N/A,2.87E+11,14922777132,0,18653471415,6.1046,1.1034,2.3305,-3.7123
+600000.SH,浦发银行,2015-8-13,15.39,15.47,15.56,15.29,15.45,74034209,1141661419,0.06,0.3899,15.4207,0.4961,2.31E+11,N/A,2.88E+11,14922777132,0,18653471415,6.1284,1.1077,2.3396,-3.7267
+600000.SH,浦发银行,2015-8-14,15.45,15.47,15.54,15.37,15.49,66356010,1025758702,0.04,0.2589,15.4584,0.4447,2.31E+11,N/A,2.89E+11,14922777132,0,18653471415,6.1443,1.1106,2.3457,-3.7364
+600000.SH,浦发银行,2015-8-17,15.49,15.41,15.41,15.22,15.32,120892083,1851641790,-0.17,-1.0975,15.3165,0.8101,2.29E+11,N/A,2.86E+11,14922777132,0,18653471415,6.0769,1.0984,2.3199,-3.6954
+600000.SH,浦发银行,2015-8-18,15.32,15.35,15.52,14.83,14.87,198445221,3032249668,-0.45,-2.9373,15.28,1.3298,2.22E+11,N/A,2.77E+11,14922777132,0,18653471415,5.8984,1.0661,2.2518,-3.5868
+600000.SH,浦发银行,2015-8-19,14.87,14.87,15.17,14.5,15,199062097,2952584751,0.13,0.8742,14.8325,1.3339,2.24E+11,N/A,2.80E+11,14922777132,0,18653471415,5.9499,1.0755,2.2715,-3.6182
+600000.SH,浦发银行,2015-8-20,15,14.94,14.99,14.66,14.68,88124782,1309322551,-0.32,-2.1333,14.8576,0.5905,2.19E+11,N/A,2.74E+11,14922777132,0,18653471415,5.823,1.0525,2.223,-3.541
+600000.SH,浦发银行,2015-8-21,14.68,14.61,14.74,14.2,14.22,123792817,1794884637,-0.46,-3.1335,14.4991,0.8296,2.12E+11,N/A,2.65E+11,14922777132,0,18653471415,5.6405,1.0195,2.1534,-3.43
+600000.SH,浦发银行,2015-8-24,14.22,13.93,13.95,12.8,12.87,334859429,4407389496,-1.35,-9.4937,13.1619,2.2439,1.92E+11,N/A,2.40E+11,14922777132,0,18653471415,5.1051,0.9227,1.9489,-3.1044
+600000.SH,浦发银行,2015-8-25,12.87,12.54,13.08,11.91,12.39,289470686,3659079619,-0.48,-3.7296,12.6406,1.9398,1.85E+11,N/A,2.31E+11,14922777132,0,18653471415,4.9147,0.8883,1.8762,-2.9886
+600000.SH,浦发银行,2015-8-26,12.39,12.65,13.35,12.4,13.02,235214588,3028238686,0.63,5.0847,12.8744,1.5762,1.94E+11,N/A,2.43E+11,14922777132,0,18653471415,5.1646,0.9335,1.9716,-3.1406
+600000.SH,浦发银行,2015-8-27,13.02,13.16,14.09,12.98,13.98,212008806,2835655224,0.96,7.3733,13.3752,1.4207,2.09E+11,N/A,2.61E+11,14922777132,0,18653471415,5.5453,1.0023,2.117,-3.3722
+600000.SH,浦发银行,2015-8-28,13.98,14.1,14.32,13.85,14.24,208950955,2942159406,0.26,1.8598,14.0806,1.4002,2.13E+11,N/A,2.66E+11,14922777132,0,18653471415,5.6485,1.021,2.1564,-3.4349
+600000.SH,浦发银行,2015-8-31,14.24,14.2,14.98,13.96,14.96,202628515,2902670628,0.72,5.0562,14.3251,1.3578,2.23E+11,N/A,2.79E+11,14922777132,0,18653471415,5.9341,1.0726,2.2654,-3.6085
+600000.SH,浦发银行,2015-9-1,14.96,14.66,15.34,14.41,15.33,304904688,4572547207,0.37,2.4733,14.9966,2.0432,2.29E+11,N/A,2.86E+11,14922777132,0,18653471415,6.0808,1.0991,2.3214,-3.6978
+600000.SH,浦发银行,2015-9-2,15.33,14.9,15.37,14.72,14.89,255045273,3831534739,-0.44,-2.8702,15.023,1.7091,2.22E+11,N/A,2.78E+11,14922777132,0,18653471415,5.9063,1.0676,2.2548,-3.5917
+600000.SH,浦发银行,2015-9-7,14.89,14.73,15.01,14.16,14.5,287948628,4206785571,-0.39,-2.6192,14.6095,1.9296,2.16E+11,N/A,2.70E+11,14922777132,0,18653471415,5.7516,1.0396,2.1958,-3.4976
+600000.SH,浦发银行,2015-9-8,14.5,14.52,15.16,14.22,15.06,330814193,4893450790,0.56,3.8621,14.7921,2.2168,2.25E+11,N/A,2.81E+11,14922777132,0,18653471415,5.9737,1.0798,2.2806,-3.6327
+600000.SH,浦发银行,2015-9-9,15.06,14.91,15.27,14.91,15.16,241917533,3653652169,0.1,0.664,15.1029,1.6211,2.26E+11,N/A,2.83E+11,14922777132,0,18653471415,6.0134,1.0869,2.2957,-3.6568
+600000.SH,浦发银行,2015-9-10,15.16,15.06,15.27,14.96,15.25,205749026,3113080980,0.09,0.5937,15.1305,1.3788,2.28E+11,N/A,2.84E+11,14922777132,0,18653471415,6.0491,1.0934,2.3093,-3.6785
+600000.SH,浦发银行,2015-9-11,15.25,15.35,15.66,15.3,15.56,288708558,4469128138,0.31,2.0328,15.4797,1.9347,2.32E+11,N/A,2.90E+11,14922777132,0,18653471415,6.1721,1.1156,2.3563,-3.7533
+600000.SH,浦发银行,2015-9-14,15.56,15.5,15.95,14.93,15.93,183936607,2836987910,0.37,2.3779,15.4237,1.2326,2.38E+11,N/A,2.97E+11,14922777132,0,18653471415,6.3188,1.1421,2.4123,-3.8425
+600000.SH,浦发银行,2015-9-15,15.93,15.53,15.55,15.24,15.46,107602458,1658227600,-0.47,-2.9504,15.4107,0.7211,2.31E+11,N/A,2.88E+11,14922777132,0,18653471415,6.1324,1.1084,2.3411,-3.7292
+600000.SH,浦发银行,2015-9-16,15.46,15.31,15.8,15.03,15.43,74128982,1135218748,-0.03,-0.194,15.3141,0.4968,2.30E+11,N/A,2.88E+11,14922777132,0,18653471415,6.1205,1.1063,2.3366,-3.7219
+600000.SH,浦发银行,2015-9-17,15.43,15.34,15.46,15.1,15.11,50848655,778452708,-0.32,-2.0739,15.3092,0.3407,2.25E+11,N/A,2.82E+11,14922777132,0,18653471415,5.9936,1.0833,2.2881,-3.6447
+600000.SH,浦发银行,2015-9-18,15.11,15.16,15.29,15.02,15.03,40899248,619915754,-0.08,-0.5295,15.1571,0.2741,2.24E+11,N/A,2.80E+11,14922777132,0,18653471415,5.9618,1.0776,2.276,-3.6254
+600000.SH,浦发银行,2015-9-21,15.03,14.96,15.08,14.84,14.97,40488316,604842000,-0.06,-0.3992,14.9387,0.2713,2.23E+11,N/A,2.79E+11,14922777132,0,18653471415,5.938,1.0733,2.2669,-3.611
+600000.SH,浦发银行,2015-9-22,14.97,14.97,15.23,14.97,15.05,38673835,584644943,0.08,0.5344,15.1173,0.2592,2.25E+11,N/A,2.81E+11,14922777132,0,18653471415,5.9698,1.079,2.279,-3.6303
+600000.SH,浦发银行,2015-9-23,15.05,14.91,15,14.68,14.95,54580634,810914239,-0.1,-0.6645,14.8572,0.3658,2.23E+11,N/A,2.79E+11,14922777132,0,18653471415,5.9301,1.0719,2.2639,-3.6061
+600000.SH,浦发银行,2015-9-24,14.95,14.95,15.3,14.87,15.27,78862572,1192962812,0.32,2.1405,15.1271,0.5285,2.28E+11,N/A,2.85E+11,14922777132,0,18653471415,6.057,1.0948,2.3124,-3.6833
+600000.SH,浦发银行,2015-9-25,15.27,15.15,15.62,15.15,15.59,136070895,2096781866,0.32,2.0956,15.4095,0.9118,2.33E+11,N/A,2.91E+11,14922777132,0,18653471415,6.184,1.1178,2.3608,-3.7605
+600000.SH,浦发银行,2015-9-28,15.59,15.55,15.96,15.42,15.92,91425816,1436492503,0.33,2.1167,15.7121,0.6127,2.38E+11,N/A,2.97E+11,14922777132,0,18653471415,6.3149,1.1414,2.4108,-3.8401
+600000.SH,浦发银行,2015-9-29,15.92,15.79,15.99,15.67,15.97,114190253,1807681575,0.05,0.3141,15.8304,0.7652,2.38E+11,N/A,2.98E+11,14922777132,0,18653471415,6.3347,1.145,2.4184,-3.8522
+600000.SH,浦发银行,2015-9-30,15.97,15.95,16.65,15.9,16.63,211038123,3452096800,0.66,4.1327,16.3577,1.4142,2.48E+11,N/A,3.10E+11,14922777132,0,18653471415,6.5965,1.1923,2.5183,-4.0114
+600000.SH,浦发银行,2015-10-8,16.63,16.8,16.8,15.83,15.87,140057148,2277284657,-0.76,-4.5701,16.2597,0.9385,2.37E+11,N/A,2.96E+11,14922777132,0,18653471415,6.295,1.1378,2.4032,-3.828
+600000.SH,浦发银行,2015-10-9,15.87,15.97,16.15,15.85,15.9,41525835,663144753,0.03,0.189,15.9695,0.2783,2.37E+11,N/A,2.97E+11,14922777132,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-12,15.9,15.9,16.25,15.73,16.06,93633306,1497165793,0.16,1.0063,15.9897,0.6275,2.40E+11,N/A,3.00E+11,14922777132,0,18653471415,6.3704,1.1515,2.432,-3.8739
+600000.SH,浦发银行,2015-10-13,16.06,15.98,16.11,15.85,15.97,54698799,873290852,-0.09,-0.5604,15.9654,0.3665,2.38E+11,N/A,2.98E+11,14922777132,0,18653471415,6.3347,1.145,2.4184,-3.8522
+600000.SH,浦发银行,2015-10-14,15.97,15.81,16.09,15.81,15.9,44297812,706211867,-0.07,-0.4383,15.9424,0.2375,2.97E+11,N/A,2.97E+11,18653471415,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-15,15.9,15.9,15.9,15.9,15.9,N/A,N/A,0,0,N/A,N/A,2.97E+11,N/A,2.97E+11,18653471415,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-16,15.9,15.9,15.9,15.9,15.9,N/A,N/A,0,0,N/A,N/A,2.97E+11,N/A,2.97E+11,18653471415,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-19,15.9,15.9,15.9,15.9,15.9,N/A,N/A,0,0,N/A,N/A,2.97E+11,N/A,2.97E+11,18653471415,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-20,15.9,15.9,15.9,15.9,15.9,N/A,N/A,0,0,N/A,N/A,2.97E+11,N/A,2.97E+11,18653471415,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-21,15.9,15.9,15.9,15.9,15.9,N/A,N/A,0,0,N/A,N/A,2.97E+11,N/A,2.97E+11,18653471415,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-22,15.9,15.9,15.9,15.9,15.9,N/A,N/A,0,0,N/A,N/A,2.97E+11,N/A,2.97E+11,18653471415,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-23,15.9,15.9,15.9,15.9,15.9,N/A,N/A,0,0,N/A,N/A,2.97E+11,N/A,2.97E+11,18653471415,0,18653471415,6.3069,1.14,2.4078,-3.8353
+600000.SH,浦发银行,2015-10-26,15.9,16.03,16.57,16.03,16.28,101041055,1648965008,0.38,2.3899,16.3198,0.5417,3.04E+11,N/A,3.04E+11,18653471415,0,18653471415,6.4577,1.1672,2.4653,-3.9269
+600000.SH,浦发银行,2015-10-27,16.28,16.23,16.45,16.15,16.32,74933996,1223267248,0.04,0.2457,16.3246,0.4017,3.04E+11,N/A,3.04E+11,18653471415,0,18653471415,6.4735,1.1701,2.4714,-3.9366
+600000.SH,浦发银行,2015-10-28,16.32,16.26,16.54,16.09,16.31,74226285,1217460775,-0.01,-0.0613,16.402,0.3979,3.04E+11,N/A,3.04E+11,18653471415,0,18653471415,6.4696,1.1694,2.4698,-3.9342
+600000.SH,浦发银行,2015-10-29,16.31,16.3,16.63,16.23,16.59,75760565,1251114542,0.28,1.7167,16.5141,0.4061,3.09E+11,N/A,3.09E+11,18653471415,0,18653471415,6.5806,1.1895,2.5122,-4.0017
+600000.SH,浦发银行,2015-10-30,16.59,16.5,16.68,16.38,16.39,45465414,750144861,-0.2,-1.2055,16.4992,0.2437,3.06E+11,N/A,3.06E+11,18653471415,0,18653471415,6.5013,1.1751,2.482,-3.9535
+600000.SH,浦发银行,2015-11-2,16.39,16.3,16.52,16.22,16.41,38122791,625014482,0.02,0.122,16.3948,0.2044,3.06E+11,N/A,3.06E+11,18653471415,0,18653471415,6.5092,1.1766,2.485,-3.9583
+600000.SH,浦发银行,2015-11-3,16.41,16.4,16.77,16.37,16.46,60485065,1005503941,0.05,0.3047,16.624,0.3243,3.07E+11,N/A,3.07E+11,18653471415,0,18653471415,6.5291,1.1801,2.4926,-3.9704
+600000.SH,浦发银行,2015-11-4,16.46,16.43,16.92,16.43,16.84,65053992,1086409869,0.38,2.3086,16.7001,0.3488,3.14E+11,N/A,3.14E+11,18653471415,0,18653471415,6.6798,1.2074,2.5501,-4.062
+600000.SH,浦发银行,2015-11-5,16.84,16.85,18.07,16.75,17.71,231799691,4077390381,0.87,5.1663,17.5901,1.2427,3.30E+11,N/A,3.30E+11,18653471415,0,18653471415,7.0249,1.2698,2.6819,-4.2719
+600000.SH,浦发银行,2015-11-6,17.71,17.52,18.18,17.51,17.88,127594225,2277276146,0.17,0.9599,17.8478,0.684,3.34E+11,N/A,3.34E+11,18653471415,0,18653471415,7.0923,1.282,2.7076,-4.3129
+600000.SH,浦发银行,2015-11-9,17.88,17.92,19.19,17.88,18.15,157820058,2925510320,0.27,1.5101,18.537,0.8461,3.39E+11,N/A,3.39E+11,18653471415,0,18653471415,7.1994,1.3013,2.7485,-4.378
+600000.SH,浦发银行,2015-11-10,18.15,18,18.69,17.82,18.37,140427138,2575229758,0.22,1.2121,18.3385,0.7528,3.43E+11,N/A,3.43E+11,18653471415,0,18653471415,7.2867,1.3171,2.7818,-4.4311
+600000.SH,浦发银行,2015-11-11,18.37,18.41,18.49,17.5,17.73,92130221,1643831042,-0.64,-3.4839,17.8425,0.4939,3.31E+11,N/A,3.31E+11,18653471415,0,18653471415,7.0328,1.2712,2.6849,-4.2767
+600000.SH,浦发银行,2015-11-12,17.73,17.8,17.83,17.15,17.36,77790159,1353612961,-0.37,-2.0869,17.4008,0.417,3.24E+11,N/A,3.24E+11,18653471415,0,18653471415,6.8861,1.2447,2.6288,-4.1875
+600000.SH,浦发银行,2015-11-13,17.36,17.2,17.6,17.15,17.58,73433156,1283306200,0.22,1.2673,17.4758,0.3937,3.28E+11,N/A,3.28E+11,18653471415,0,18653471415,6.9733,1.2604,2.6622,-4.2405
+600000.SH,浦发银行,2015-11-16,17.58,17.34,17.58,17.2,17.42,45144666,785563829,-0.16,-0.9101,17.401,0.242,3.25E+11,N/A,3.25E+11,18653471415,0,18653471415,6.9099,1.249,2.6379,-4.2019
+600000.SH,浦发银行,2015-11-17,17.42,17.46,17.81,17.42,17.44,63539278,1119712536,0.02,0.1148,17.6224,0.3406,3.25E+11,N/A,3.25E+11,18653471415,0,18653471415,6.9178,1.2504,2.641,-4.2068
+600000.SH,浦发银行,2015-11-18,17.44,17.47,17.68,17.24,17.39,57584578,1003785434,-0.05,-0.2867,17.4315,0.3087,3.24E+11,N/A,3.24E+11,18653471415,0,18653471415,6.898,1.2468,2.6334,-4.1947
+600000.SH,浦发银行,2015-11-19,17.39,17.3,17.99,17.3,17.9,102543449,1821483172,0.51,2.9327,17.763,0.5497,3.34E+11,N/A,3.34E+11,18653471415,0,18653471415,7.1003,1.2834,2.7106,-4.3177
+600000.SH,浦发银行,2015-11-20,17.9,17.81,18.63,17.78,18.47,148206210,2733449298,0.57,3.1844,18.4436,0.7945,3.45E+11,N/A,3.45E+11,18653471415,0,18653471415,7.3264,1.3243,2.7969,-4.4552
+600000.SH,浦发银行,2015-11-23,18.47,18.51,19.13,18.44,19.06,171203791,3235638652,0.59,3.1944,18.8993,0.9178,3.56E+11,N/A,3.56E+11,18653471415,0,18653471415,7.5604,1.3666,2.8863,-4.5975
+600000.SH,浦发银行,2015-11-24,19.06,18.9,19.12,18.59,19.05,129389144,2437634483,-0.01,-0.0525,18.8396,0.6936,3.55E+11,N/A,3.55E+11,18653471415,0,18653471415,7.5564,1.3658,2.8848,-4.5951
+600000.SH,浦发银行,2015-11-25,19.05,18.9,19.68,18.44,19.67,326524776,6295983533,0.62,3.2546,19.2818,1.7505,3.67E+11,N/A,3.67E+11,18653471415,0,18653471415,7.8024,1.4103,2.9787,-4.7447
+600000.SH,浦发银行,2015-11-26,19.67,19.5,19.7,19.2,19.37,214944239,4187889901,-0.3,-1.5252,19.4836,1.1523,3.61E+11,N/A,3.61E+11,18653471415,0,18653471415,7.6834,1.3888,2.9332,-4.6723
+600000.SH,���发银行,2015-11-27,19.37,19.16,19.42,18.4,18.53,105608733,1999981226,-0.84,-4.3366,18.9377,0.5662,3.46E+11,N/A,3.46E+11,18653471415,0,18653471415,7.3502,1.3286,2.806,-4.4697
+600000.SH,浦发银行,2015-11-30,18.53,18.44,18.81,17.6,18.65,97633827,1779188257,0.12,0.6476,18.2231,0.5234,3.48E+11,N/A,3.48E+11,18653471415,0,18653471415,7.3978,1.3372,2.8242,-4.4986
+600000.SH,浦发银行,2015-12-1,18.65,18.35,19,18.08,18.66,63430576,1179526363,0.01,0.0536,18.5955,0.34,3.48E+11,N/A,3.48E+11,18653471415,0,18653471415,7.4017,1.3379,2.8257,-4.501
+600000.SH,浦发银行,2015-12-2,18.66,18.51,20,18.48,19.85,153608076,2972238980,1.19,6.3773,19.3495,0.8235,3.70E+11,N/A,3.70E+11,18653471415,0,18653471415,7.8738,1.4232,3.0059,-4.7881
+600000.SH,浦发银行,2015-12-3,19.85,19.7,19.77,19.22,19.25,110346329,2147606954,-0.6,-3.0227,19.4624,0.5916,3.59E+11,N/A,3.59E+11,18653471415,0,18653471415,7.6358,1.3802,2.9151,-4.6433
+600000.SH,浦发银行,2015-12-4,19.25,19.27,19.27,18.69,18.71,70275848,1331588236,-0.54,-2.8052,18.948,0.3767,3.49E+11,N/A,3.49E+11,18653471415,0,18653471415,7.4216,1.3415,2.8333,-4.5131
+600000.SH,浦发银行,2015-12-7,18.71,18.71,19.5,18.71,19.45,83346816,1592198369,0.74,3.9551,19.1033,0.4468,3.63E+11,N/A,3.63E+11,18653471415,0,18653471415,7.7151,1.3945,2.9453,-4.6916
+600000.SH,浦发银行,2015-12-8,19.45,19.28,20.12,18.81,20.1,239884949,4764109259,0.65,3.3419,19.86,1.286,3.75E+11,N/A,3.75E+11,18653471415,0,18653471415,7.9729,1.4411,3.0438,-4.8484
+600000.SH,浦发银行,2015-12-9,20.1,19.58,19.58,19.11,19.23,92049465,1776578423,-0.87,-4.3284,19.3003,0.4935,3.59E+11,N/A,3.59E+11,18653471415,0,18653471415,7.6278,1.3787,2.912,-4.6385
+600000.SH,浦发银行,2015-12-10,19.23,19.34,19.88,19.11,19.27,57091310,1108934588,0.04,0.208,19.4239,0.3061,3.59E+11,N/A,3.59E+11,18653471415,0,18653471415,7.6437,1.3816,2.9181,-4.6482
+600000.SH,浦发银行,2015-12-11,19.27,19.01,19.22,18.43,18.6,87066826,1630390309,-0.67,-3.4769,18.7257,0.4668,3.47E+11,N/A,3.47E+11,18653471415,0,18653471415,7.3779,1.3336,2.8166,-4.4866
+600000.SH,浦发银行,2015-12-14,18.6,18.31,18.63,18.03,18.45,70736958,1290712912,-0.15,-0.8065,18.2467,0.3792,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,7.3184,1.3228,2.7939,-4.4504
+600000.SH,浦发银行,2015-12-15,18.45,18.44,18.82,18.17,18.31,51685772,950672911,-0.14,-0.7588,18.3933,0.2771,3.42E+11,N/A,3.42E+11,18653471415,0,18653471415,7.2629,1.3128,2.7727,-4.4166
+600000.SH,浦发银行,2015-12-16,18.31,18.36,18.45,18.11,18.18,38700640,705621171,-0.13,-0.71,18.2328,0.2075,3.39E+11,N/A,3.39E+11,18653471415,0,18653471415,7.2113,1.3035,2.753,-4.3852
+600000.SH,浦发银行,2015-12-17,18.18,18.26,18.61,18.2,18.49,53304071,983362559,0.31,1.7052,18.4482,0.2858,3.45E+11,N/A,3.45E+11,18653471415,0,18653471415,7.3343,1.3257,2.8,-4.46
+600000.SH,浦发银行,2015-12-18,18.49,18.49,19.8,18.43,18.81,92211924,1753311888,0.32,1.7307,19.0139,0.4943,3.51E+11,N/A,3.51E+11,18653471415,0,18653471415,7.4612,1.3486,2.8484,-4.5372
+600000.SH,浦发银行,2015-12-21,18.81,18.79,19.4,18.54,19.14,82490082,1567681249,0.33,1.7544,19.0045,0.4422,3.57E+11,N/A,3.57E+11,18653471415,0,18653471415,7.5921,1.3723,2.8984,-4.6168
+600000.SH,浦发银行,2015-12-22,19.14,19.01,19.29,18.77,18.9,53122744,1006796481,-0.24,-1.2539,18.9523,0.2848,3.53E+11,N/A,3.53E+11,18653471415,0,18653471415,7.4969,1.3551,2.8621,-4.5589
+600000.SH,浦发银行,2015-12-23,18.9,18.91,19.13,18.61,18.88,66128171,1249610550,-0.02,-0.1058,18.8968,0.3545,3.52E+11,N/A,3.52E+11,18653471415,0,18653471415,7.489,1.3536,2.859,-4.5541
+600000.SH,浦发银行,2015-12-24,18.88,18.85,19.14,18.67,19.04,57171554,1083459057,0.16,0.8475,18.951,0.3065,3.55E+11,N/A,3.55E+11,18653471415,0,18653471415,7.5525,1.3651,2.8833,-4.5927
+600000.SH,浦发银行,2015-12-25,19.04,19.02,19.48,18.93,19.32,55427897,1069153871,0.28,1.4706,19.2891,0.2971,3.60E+11,N/A,3.60E+11,18653471415,0,18653471415,7.6635,1.3852,2.9257,-4.6602
+600000.SH,浦发银行,2015-12-28,19.32,19.37,19.43,18.62,18.7,49980698,945164680,-0.62,-3.2091,18.9106,0.2679,3.49E+11,N/A,3.49E+11,18653471415,0,18653471415,7.4176,1.3407,2.8318,-4.5107
+600000.SH,浦发银行,2015-12-29,18.7,18.63,18.92,18.39,18.74,47288465,883333858,0.04,0.2139,18.6797,0.2535,3.50E+11,N/A,3.50E+11,18653471415,0,18653471415,7.4335,1.3436,2.8378,-4.5203
+600000.SH,浦发银行,2015-12-30,18.74,18.71,18.78,18.31,18.57,35687385,660326971,-0.17,-0.9072,18.5031,0.1913,3.46E+11,N/A,3.46E+11,18653471415,0,18653471415,7.366,1.3314,2.8121,-4.4793
+600000.SH,浦发银行,2015-12-31,18.57,18.52,18.52,18.26,18.27,27936138,513758894,-0.3,-1.6155,18.3905,0.1498,3.41E+11,N/A,3.41E+11,18653471415,0,18653471415,7.247,1.3099,2.7667,-4.407
+600000.SH,浦发银行,2016-1-4,18.27,18.28,18.28,17.55,17.8,42240610,754425783,-0.47,-2.5725,17.8602,0.2264,3.32E+11,N/A,3.32E+11,18653471415,0,18653471415,6.5614,1.0535,2.2657,4.3744
+600000.SH,浦发银行,2016-1-5,17.8,17.51,18.06,17.4,17.96,58054793,1034181474,0.16,0.8989,17.8139,0.3112,3.35E+11,N/A,3.35E+11,18653471415,0,18653471415,6.6204,1.063,2.286,4.4137
+600000.SH,浦发银行,2016-1-6,17.96,17.9,18.14,17.69,18.1,46772653,838667398,0.14,0.7795,17.9307,0.2507,3.38E+11,N/A,3.38E+11,18653471415,0,18653471415,6.672,1.0713,2.3038,4.4481
+600000.SH,浦发银行,2016-1-7,18.1,17.8,17.9,17.4,17.51,11350479,199502702,-0.59,-3.2597,17.5766,0.0608,3.27E+11,N/A,3.27E+11,18653471415,0,18653471415,6.4545,1.0363,2.2287,4.3032
+600000.SH,浦发银行,2016-1-8,17.51,17.74,17.88,16.91,17.49,71918296,1262105060,-0.02,-0.1142,17.5492,0.3855,3.26E+11,N/A,3.26E+11,18653471415,0,18653471415,6.4471,1.0352,2.2262,4.2982
+600000.SH,浦发银行,2016-1-11,17.49,17.21,17.45,16.96,17.05,90177135,1550155933,-0.44,-2.5157,17.1901,0.4834,3.18E+11,N/A,3.18E+11,18653471415,0,18653471415,6.2849,1.0091,2.1702,4.1901
+600000.SH,浦发银行,2016-1-12,17.05,17.17,17.52,17.08,17.45,55374454,964061502,0.4,2.346,17.4099,0.2969,3.26E+11,N/A,3.26E+11,18653471415,0,18653471415,6.4324,1.0328,2.2211,4.2884
+600000.SH,浦发银行,2016-1-13,17.45,17.57,17.9,17.35,17.39,47869312,843717365,-0.06,-0.3438,17.6254,0.2566,3.24E+11,N/A,3.24E+11,18653471415,0,18653471415,6.4102,1.0292,2.2135,4.2737
+600000.SH,浦发银行,2016-1-14,17.39,17,17.99,16.89,17.92,54838833,966117848,0.53,3.0477,17.6174,0.294,3.34E+11,N/A,3.34E+11,18653471415,0,18653471415,6.6056,1.0606,2.2809,4.4039
+600000.SH,浦发银行,2016-1-15,17.92,17.8,18.15,17.52,17.58,46723139,836146426,-0.34,-1.8973,17.8958,0.2505,3.28E+11,N/A,3.28E+11,18653471415,0,18653471415,6.4803,1.0405,2.2377,4.3204
+600000.SH,浦发银行,2016-1-18,17.58,17.43,17.99,17.32,17.68,32729006,583291559,0.1,0.5688,17.8219,0.1755,3.30E+11,N/A,3.30E+11,18653471415,0,18653471415,6.5171,1.0464,2.2504,4.3449
+600000.SH,浦发银行,2016-1-19,17.68,17.78,17.88,17.5,17.77,29807159,527753175,0.09,0.509,17.7056,0.1598,3.31E+11,N/A,3.31E+11,18653471415,0,18653471415,6.5503,1.0517,2.2618,4.367
+600000.SH,浦发银行,2016-1-20,17.77,17.61,17.7,17.08,17.25,35968636,623546924,-0.52,-2.9263,17.3359,0.1928,3.22E+11,N/A,3.22E+11,18653471415,0,18653471415,6.3586,1.0209,2.1956,4.2393
+600000.SH,浦发银行,2016-1-21,17.25,17.22,17.46,16.5,16.58,34197115,582845476,-0.67,-3.8841,17.0437,0.1833,3.09E+11,N/A,3.09E+11,18653471415,0,18653471415,6.1117,0.9813,2.1104,4.0746
+600000.SH,浦发银行,2016-1-22,16.58,16.84,17.11,16.49,17.02,42007318,708179241,0.44,2.6538,16.8585,0.2252,3.17E+11,N/A,3.17E+11,18653471415,0,18653471415,6.2739,1.0073,2.1664,4.1827
+600000.SH,浦发银行,2016-1-25,17.02,17,17.17,16.72,17.03,23558971,400445071,0.01,0.0588,16.9976,0.1263,3.18E+11,N/A,3.18E+11,18653471415,0,18653471415,6.2775,1.0079,2.1676,4.1852
+600000.SH,浦发银行,2016-1-26,17.03,16.96,17.14,16.4,16.66,38279766,643611762,-0.37,-2.1726,16.8134,0.2052,3.11E+11,N/A,3.11E+11,18653471415,0,18653471415,6.1412,0.986,2.1206,4.0943
+600000.SH,浦发银行,2016-1-27,16.66,16.75,16.98,16.51,16.68,44291307,742640743,0.02,0.12,16.7672,0.2374,3.11E+11,N/A,3.11E+11,18653471415,0,18653471415,6.1485,0.9872,2.1231,4.0992
+600000.SH,浦发银行,2016-1-28,16.68,16.76,16.82,15.88,16.58,38902180,643984171,-0.1,-0.5995,16.5539,0.2086,3.09E+11,N/A,3.09E+11,18653471415,0,18653471415,6.1117,0.9813,2.1104,4.0746
+600000.SH,浦发银行,2016-1-29,16.58,16.52,17.05,16.41,16.9,47429000,799493381,0.32,1.93,16.8566,0.2543,3.15E+11,N/A,3.15E+11,18653471415,0,18653471415,6.2296,1.0002,2.1511,4.1532
+600000.SH,浦发银行,2016-2-1,16.9,16.99,17,16.41,16.5,29139596,485275132,-0.4,-2.3669,16.6535,0.1562,3.08E+11,N/A,3.08E+11,18653471415,0,18653471415,6.0822,0.9766,2.1002,4.0549
+600000.SH,浦发银行,2016-2-2,16.5,16.5,16.94,16.46,16.76,25380981,425396889,0.26,1.5758,16.7605,0.1361,3.13E+11,N/A,3.13E+11,18653471415,0,18653471415,6.178,0.9919,2.1333,4.1188
+600000.SH,浦发银行,2016-2-3,16.76,16.6,16.66,16.45,16.61,27779183,459255616,-0.15,-0.895,16.5324,0.1489,3.10E+11,N/A,3.10E+11,18653471415,0,18653471415,6.1227,0.9831,2.1142,4.082
+600000.SH,浦发银行,2016-2-4,16.61,16.84,17.32,16.63,17.3,47162860,799283799,0.69,4.1541,16.9473,0.2528,3.23E+11,N/A,3.23E+11,18653471415,0,18653471415,6.3771,1.0239,2.202,4.2515
+600000.SH,浦发银行,2016-2-5,17.3,17.24,18.39,17.15,18.38,78413454,1401156041,1.08,6.2428,17.8688,0.4204,3.43E+11,N/A,3.43E+11,18653471415,0,18653471415,6.7752,1.0878,2.3395,4.517
+600000.SH,浦发银行,2016-2-15,18.38,17.98,18.48,17.8,18.45,67296317,1221398339,0.07,0.3808,18.1496,0.3608,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-16,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-17,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-18,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-19,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-22,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-23,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-24,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-25,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-26,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-2-29,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-1,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-2,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-3,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-4,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-7,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-8,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-9,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-10,18.45,18.45,18.45,18.45,18.45,N/A,N/A,0,0,N/A,N/A,3.44E+11,N/A,3.44E+11,18653471415,0,18653471415,6.801,1.092,2.3484,4.5342
+600000.SH,浦发银行,2016-3-11,18.45,17.51,17.53,16.61,16.97,98240322,1657158636,-1.48,-8.0217,16.8684,0.5267,3.17E+11,N/A,3.17E+11,18653471415,0,18653471415,6.2554,1.0044,2.16,4.1704
+600000.SH,浦发银行,2016-3-14,16.97,16.88,17.47,16.82,16.86,56922239,973317374,-0.11,-0.6482,17.0991,0.3052,3.14E+11,N/A,3.14E+11,18653471415,0,18653471415,6.2149,0.9979,2.146,4.1434
+600000.SH,浦发银行,2016-3-15,16.86,16.95,17.19,16.81,17.02,37540932,638223050,0.16,0.949,17.0007,0.2013,3.17E+11,N/A,3.17E+11,18653471415,0,18653471415,6.2739,1.0073,2.1664,4.1827
+600000.SH,浦发银行,2016-3-16,17.02,16.92,18.07,16.91,18.03,108404378,1924212601,1.01,5.9342,17.7503,0.5811,3.36E+11,N/A,3.36E+11,18653471415,0,18653471415,6.6462,1.0671,2.2949,4.4309
+600000.SH,浦发银行,2016-3-17,18.03,17.81,18.19,17.45,17.7,68635812,1219236346,-0.33,-1.8303,17.7639,0.368,3.30E+11,N/A,3.30E+11,18653471415,0,18653471415,6.5245,1.0476,2.2529,4.3498
+600000.SH,浦发银行,2016-3-18,17.7,17.79,18,17.65,17.84,55987968,996332597,0.14,0.791,17.7955,0.3001,3.33E+11,N/A,3.51E+11,18653471415,0,19652981747,6.9285,1.1124,2.3924,4.6192
+600000.SH,浦发银行,2016-3-21,17.84,17.78,18.25,17.78,18.06,42001532,756966797,0.22,1.2332,18.0224,0.2252,3.37E+11,N/A,3.55E+11,18653471415,0,19652981747,7.0139,1.1262,2.4219,4.6761
+600000.SH,浦发银行,2016-3-22,18.06,18.09,18.63,18.02,18.15,43760811,800814893,0.09,0.4983,18.2998,0.2346,3.39E+11,N/A,3.57E+11,18653471415,0,19652981747,7.0489,1.1318,2.434,4.6994
+600000.SH,浦发银行,2016-3-23,18.15,18.16,18.35,18.06,18.13,27830795,506023215,-0.02,-0.1102,18.1821,0.1492,3.38E+11,N/A,3.56E+11,18653471415,0,19652981747,7.0411,1.1305,2.4313,4.6943
+600000.SH,浦发银行,2016-3-24,18.13,18.11,18.11,17.68,17.72,27448272,488313660,-0.41,-2.2614,17.7903,0.1471,3.31E+11,N/A,3.48E+11,18653471415,0,19652981747,6.8819,1.105,2.3763,4.5881
+600000.SH,浦发银行,2016-3-25,17.72,17.72,17.87,17.68,17.74,13619185,241971869,0.02,0.1129,17.767,0.073,3.31E+11,N/A,3.49E+11,18653471415,0,19652981747,6.8897,1.1062,2.379,4.5933
+600000.SH,浦发银行,2016-3-28,17.74,17.78,18,17.37,17.45,24521696,433449200,-0.29,-1.6347,17.6762,0.1315,3.26E+11,N/A,3.43E+11,18653471415,0,19652981747,6.777,1.0881,2.3401,4.5182
+600000.SH,浦发银行,2016-3-29,17.45,17.53,17.66,17.37,17.45,19151152,335806206,0,0,17.5345,0.1027,3.26E+11,N/A,3.43E+11,18653471415,0,19652981747,6.777,1.0881,2.3401,4.5182
+600000.SH,浦发银行,2016-3-30,17.45,17.65,17.95,17.65,17.87,35562148,634175207,0.42,2.4069,17.8329,0.1906,3.33E+11,N/A,3.51E+11,18653471415,0,19652981747,6.9401,1.1143,2.3964,4.6269
+600000.SH,浦发银行,2016-3-31,17.87,17.98,18.08,17.72,17.93,23762112,425380429,0.06,0.3358,17.9016,0.1274,3.34E+11,N/A,3.52E+11,18653471415,0,19652981747,6.9634,1.1181,2.4045,4.6425
+600000.SH,浦发银行,2016-4-1,17.93,17.98,18.25,17.61,18.18,35790541,643979468,0.25,1.3943,17.993,0.1919,3.39E+11,N/A,3.57E+11,18653471415,0,19652981747,7.0605,1.1336,2.438,4.7072
+600000.SH,浦发银行,2016-4-5,18.18,17.94,18.29,17.76,18.17,42622297,768010128,-0.01,-0.055,18.019,0.2285,3.39E+11,N/A,3.57E+11,18653471415,0,19652981747,7.0566,1.133,2.4367,4.7046
+600000.SH,浦发银行,2016-4-6,18.17,18.03,18.14,17.87,17.96,23428724,421234846,-0.21,-1.1558,17.9794,0.1256,3.35E+11,N/A,3.53E+11,18653471415,0,19652981747,6.9751,1.1199,2.4085,4.6502
+600000.SH,浦发银行,2016-4-7,17.96,17.95,18,17.63,17.69,29047713,516129852,-0.27,-1.5033,17.7683,0.1557,3.30E+11,N/A,3.48E+11,18653471415,0,19652981747,6.8702,1.1031,2.3723,4.5803
+600000.SH,浦发银行,2016-4-8,17.69,17.56,17.76,17.53,17.6,17132244,301704521,-0.09,-0.5088,17.6103,0.0918,3.28E+11,N/A,3.46E+11,18653471415,0,19652981747,6.8353,1.0975,2.3602,4.557
+600000.SH,浦发银行,2016-4-11,17.6,17.6,17.82,17.55,17.67,24117635,426862387,0.07,0.3977,17.6992,0.1293,3.30E+11,N/A,3.47E+11,18653471415,0,19652981747,6.8625,1.1018,2.3696,4.5752
+600000.SH,浦发银行,2016-4-12,17.67,17.69,17.7,17.53,17.62,14100759,248002295,-0.05,-0.283,17.5879,0.0756,3.29E+11,N/A,3.46E+11,18653471415,0,19652981747,6.843,1.0987,2.3629,4.5622
+600000.SH,浦发银行,2016-4-13,17.62,17.73,17.99,17.69,17.74,35189716,627667715,0.12,0.681,17.8367,0.1886,3.31E+11,N/A,3.49E+11,18653471415,0,19652981747,6.8897,1.1062,2.379,4.5933
+600000.SH,浦发银行,2016-4-14,17.74,17.9,18.01,17.75,17.8,15796208,281977244,0.06,0.3382,17.8509,0.0847,3.32E+11,N/A,3.50E+11,18653471415,0,19652981747,6.913,1.11,2.3871,4.6088
+600000.SH,浦发银行,2016-4-15,17.8,17.95,18.06,17.8,17.89,34773526,623836222,0.09,0.5056,17.94,0.1864,3.34E+11,N/A,3.52E+11,18653471415,0,19652981747,6.9479,1.1156,2.3991,4.6321
+600000.SH,浦发银行,2016-4-18,17.89,17.75,18.03,17.66,17.81,28084133,501790676,-0.08,-0.4472,17.8674,0.1506,3.32E+11,N/A,3.50E+11,18653471415,0,19652981747,6.9168,1.1106,2.3884,4.6114
+600000.SH,浦发银行,2016-4-19,17.81,17.95,17.98,17.78,17.9,27246371,487095912,0.09,0.5053,17.8775,0.1461,3.34E+11,N/A,3.52E+11,18653471415,0,19652981747,6.9518,1.1162,2.4005,4.6347
+600000.SH,浦发银行,2016-4-20,17.9,17.89,17.99,17.31,17.96,46614611,825437834,0.06,0.3352,17.7077,0.2499,3.35E+11,N/A,3.53E+11,18653471415,0,19652981747,6.9751,1.1199,2.4085,4.6502
+600000.SH,浦发银行,2016-4-21,17.96,17.82,18.35,17.75,18.12,48212915,872382605,0.16,0.8909,18.0944,0.2585,3.38E+11,N/A,3.56E+11,18653471415,0,19652981747,7.0372,1.1299,2.43,4.6917
+600000.SH,浦发银行,2016-4-22,18.12,18,18.36,17.94,18.24,28178162,513194655,0.12,0.6623,18.2125,0.1511,3.40E+11,N/A,3.58E+11,18653471415,0,19652981747,7.0838,1.1374,2.4461,4.7227
+600000.SH,浦发银行,2016-4-25,18.24,18.15,18.16,17.82,17.88,24294360,435467860,-0.36,-1.9737,17.9246,0.1302,3.34E+11,N/A,3.51E+11,18653471415,0,19652981747,6.944,1.1149,2.3978,4.6295
+600000.SH,浦发银行,2016-4-26,17.88,17.87,18.08,17.75,17.92,15739400,281501388,0.04,0.2237,17.8851,0.0844,3.34E+11,N/A,3.52E+11,18653471415,0,19652981747,6.9596,1.1174,2.4031,4.6399
+600000.SH,浦发银行,2016-4-27,17.92,17.97,17.97,17.8,17.86,13838875,247622905,-0.06,-0.3348,17.8933,0.0742,3.33E+11,N/A,3.51E+11,18653471415,0,19652981747,6.9363,1.1137,2.3951,4.6244
+600000.SH,浦发银行,2016-4-28,17.86,17.93,18.1,17.83,17.9,15728417,282201353,0.04,0.224,17.9421,0.0843,3.34E+11,N/A,3.52E+11,18653471415,0,19652981747,6.9518,1.1162,2.4005,4.6347
+600000.SH,浦发银行,2016-4-29,17.9,17.83,17.94,17.75,17.83,23065933,412460987,-0.07,-0.3911,17.8818,0.1237,3.33E+11,N/A,3.50E+11,18653471415,0,19652981747,6.9246,1.1118,2.3911,4.6166
+600000.SH,浦发银行,2016-5-3,17.83,17.95,18.24,17.83,18.12,27776723,501830132,0.29,1.6265,18.0666,0.1489,3.38E+11,N/A,3.56E+11,18653471415,0,19652981747,7.0372,1.1299,2.43,4.6917
+600000.SH,浦发银行,2016-5-4,18.12,18.06,18.23,18.02,18.08,23118959,418592994,-0.04,-0.2208,18.106,0.1239,3.37E+11,N/A,3.55E+11,18653471415,0,19652981747,7.0217,1.1274,2.4246,4.6813
+600000.SH,浦发银行,2016-5-5,18.08,18.06,18.12,17.98,18.06,14936632,269576075,-0.02,-0.1106,18.048,0.0801,3.37E+11,N/A,3.55E+11,18653471415,0,19652981747,7.0139,1.1262,2.4219,4.6761
+600000.SH,浦发银行,2016-5-6,18.06,18.07,18.1,17.71,17.73,23406763,418454827,-0.33,-1.8272,17.8775,0.1255,3.31E+11,N/A,3.48E+11,18653471415,0,19652981747,6.8858,1.1056,2.3777,4.5907
+600000.SH,浦发银行,2016-5-9,17.73,17.71,17.8,17.4,17.51,21947591,386423417,-0.22,-1.2408,17.6066,0.1177,3.27E+11,N/A,3.44E+11,18653471415,0,19652981747,6.8003,1.0919,2.3482,4.5337
+600000.SH,浦发银行,2016-5-10,17.51,17.38,17.56,17.38,17.48,16846648,294675478,-0.03,-0.1713,17.4916,0.0903,3.26E+11,N/A,3.44E+11,18653471415,0,19652981747,6.7887,1.09,2.3441,4.526
+600000.SH,浦发银行,2016-5-11,17.48,17.55,17.57,17.4,17.45,11941164,208655785,-0.03,-0.1716,17.4737,0.064,3.26E+11,N/A,3.43E+11,18653471415,0,19652981747,6.777,1.0881,2.3401,4.5182
+600000.SH,浦发银行,2016-5-12,17.45,17.43,17.5,17.2,17.41,14668954,254410730,-0.04,-0.2292,17.3435,0.0786,3.25E+11,N/A,3.42E+11,18653471415,0,19652981747,6.7615,1.0856,2.3348,4.5078
+600000.SH,浦发银行,2016-5-13,17.41,17.37,17.46,17.22,17.24,11013829,190929402,-0.17,-0.9765,17.3354,0.059,3.22E+11,N/A,3.39E+11,18653471415,0,19652981747,6.6955,1.075,2.312,4.4638
+600000.SH,浦发银行,2016-5-16,17.24,17.23,17.35,17.21,17.29,11045624,190872655,0.05,0.29,17.2804,0.0592,3.23E+11,N/A,3.40E+11,18653471415,0,19652981747,6.7149,1.0781,2.3187,4.4768
+600000.SH,浦发银行,2016-5-17,17.29,17.29,17.34,17.16,17.25,9765153,168387277,-0.04,-0.2313,17.2437,0.0524,3.22E+11,N/A,3.39E+11,18653471415,0,19652981747,6.6994,1.0757,2.3133,4.4664
+600000.SH,浦发银行,2016-5-18,17.25,17.25,17.62,17.02,17.56,30962453,536935470,0.31,1.7971,17.3415,0.166,3.28E+11,N/A,3.45E+11,18653471415,0,19652981747,6.8197,1.095,2.3549,4.5467
+600000.SH,浦发银行,2016-5-19,17.56,17.44,17.49,17.33,17.35,10380826,180686332,-0.21,-1.1959,17.4058,0.0557,3.24E+11,N/A,3.41E+11,18653471415,0,19652981747,6.7382,1.0819,2.3267,4.4923
+600000.SH,浦发银行,2016-5-20,17.35,17.31,17.5,17.27,17.45,11140621,194223009,0.1,0.5764,17.4338,0.0597,3.26E+11,N/A,3.43E+11,18653471415,0,19652981747,6.777,1.0881,2.3401,4.5182
+600000.SH,浦发银行,2016-5-23,17.45,17.5,17.68,17.44,17.55,14080659,247441303,0.1,0.5731,17.5731,0.0755,3.27E+11,N/A,3.45E+11,18653471415,0,19652981747,6.8159,1.0944,2.3535,4.5441
+600000.SH,浦发银行,2016-5-24,17.55,17.48,17.6,17.43,17.55,10725938,187905438,0,0,17.5188,0.0575,3.27E+11,N/A,3.45E+11,18653471415,0,19652981747,6.8159,1.0944,2.3535,4.5441
+600000.SH,浦发银行,2016-5-25,17.55,17.68,17.73,17.6,17.67,13766238,243549455,0.12,0.6838,17.6918,0.0738,3.30E+11,N/A,3.47E+11,18653471415,0,19652981747,6.8625,1.1018,2.3696,4.5752
+600000.SH,浦发银行,2016-5-26,17.67,17.65,17.86,17.65,17.7,11065062,196266938,0.03,0.1698,17.7375,0.0593,3.30E+11,N/A,3.48E+11,18653471415,0,19652981747,6.8741,1.1037,2.3736,4.5829
+600000.SH,浦发银行,2016-5-27,17.7,17.69,17.77,17.63,17.74,11621242,205801175,0.04,0.226,17.7091,0.0623,3.31E+11,N/A,3.49E+11,18653471415,0,19652981747,6.8897,1.1062,2.379,4.5933
+600000.SH,浦发银行,2016-5-30,17.74,17.84,17.97,17.68,17.95,17538184,313324795,0.21,1.1838,17.8653,0.094,3.35E+11,N/A,3.53E+11,18653471415,0,19652981747,6.9712,1.1193,2.4072,4.6477
+600000.SH,浦发银行,2016-5-31,17.95,17.93,18.4,17.92,18.29,35631526,650177320,0.34,1.8942,18.2472,0.191,3.41E+11,N/A,3.59E+11,18653471415,0,19652981747,7.1033,1.1405,2.4528,4.7357
+600000.SH,浦发银行,2016-6-1,18.29,18.3,18.35,18.13,18.19,18312424,333790682,-0.1,-0.5467,18.2276,0.0982,3.39E+11,N/A,3.57E+11,18653471415,0,19652981747,7.0644,1.1343,2.4394,4.7098
+600000.SH,浦发银行,2016-6-2,18.19,18.2,18.3,17.93,18.02,17786525,321768768,-0.17,-0.9346,18.0906,0.0954,3.36E+11,N/A,3.54E+11,18653471415,0,19652981747,6.9984,1.1237,2.4166,4.6658
+600000.SH,浦发银行,2016-6-3,18.02,18.12,18.13,17.9,18.01,18003512,323746001,-0.01,-0.0555,17.9824,0.0965,3.36E+11,N/A,3.54E+11,18653471415,0,19652981747,6.9945,1.123,2.4152,4.6632
+600000.SH,浦发银行,2016-6-6,18.01,18.05,18.11,17.97,18.02,17856247,321865763,0.01,0.0555,18.0254,0.0957,3.36E+11,N/A,3.54E+11,18653471415,0,19652981747,6.9984,1.1237,2.4166,4.6658
+600000.SH,浦发银行,2016-6-7,18.02,18.1,18.13,17.97,18.02,16533983,298145352,0,0,18.0323,0.0886,3.36E+11,N/A,3.54E+11,18653471415,0,19652981747,6.9984,1.1237,2.4166,4.6658
+600000.SH,浦发银行,2016-6-8,18.02,18.01,18.07,17.97,17.99,23758300,427741583,-0.03,-0.1665,18.0039,0.1274,3.36E+11,N/A,3.54E+11,18653471415,0,19652981747,6.9867,1.1218,2.4125,4.658
+600021.SH,上海电力,2003-10-29,N/A,4.3433,4.4913,4.1901,4.4249,138166412,1178839738,N/A,N/A,8.532,57.5693,2080800000,N/A,13555588350,240000000,0,1563505000,32.7119,2.9968,2.5347,-39.1214
+600021.SH,上海电力,2003-10-30,4.4249,4.4249,4.476,4.3637,4.4606,43666782,378356831,0.0357,0.8074,8.6646,18.1945,2097600000,N/A,13665033700,240000000,0,1563505000,32.976,3.021,2.5552,-39.4373
+600021.SH,上海电力,2003-10-31,4.4606,4.4402,4.6954,4.3994,4.4708,66070811,587398232,0.0102,0.2288,8.8904,27.5295,2102400000,N/A,13696303800,240000000,0,1563505000,33.0514,3.0279,2.561,-39.5275
+600021.SH,上海电力,2003-11-3,4.4708,4.4708,4.5831,4.4504,4.5576,32493916,287982644,0.0868,1.9406,8.8627,13.5391,2143200000,N/A,13962099650,240000000,0,1563505000,33.6928,3.0867,2.6107,-40.2946
+600021.SH,上海电力,2003-11-4,4.5576,4.5627,4.772,4.527,4.5984,50659907,460677663,0.0408,0.8959,9.0935,21.1083,2162400000,N/A,14087180050,240000000,0,1563505000,33.9947,3.1144,2.6341,-40.6556
+600021.SH,上海电力,2003-11-5,4.5984,4.578,4.6852,4.5729,4.6546,23714776,215118413,0.0561,1.2209,9.0711,9.8812,2188800000,N/A,14259165600,240000000,0,1563505000,34.4097,3.1524,2.6663,-41.1519
+600021.SH,上海电力,2003-11-6,4.6546,4.6546,4.6801,4.5678,4.6189,23644986,213959635,-0.0357,-0.7675,9.0488,9.8521,2172000000,N/A,14149720250,240000000,0,1563505000,34.1456,3.1282,2.6458,-40.8361
+600021.SH,上海电力,2003-11-7,4.6189,4.6087,4.6597,4.4402,4.4964,27530480,244479751,-0.1225,-2.6519,8.8803,11.471,2114400000,N/A,13774479050,240000000,0,1563505000,33.2401,3.0452,2.5756,-39.7531
+600021.SH,上海电力,2003-11-10,4.4964,4.4913,4.5576,4.4249,4.5576,12243788,107677394,0.0612,1.3621,8.7945,5.1016,2143200000,N/A,13962099650,240000000,0,1563505000,33.6928,3.0867,2.6107,-40.2946
+600021.SH,上海电力,2003-11-11,4.5576,4.5474,4.6699,4.5321,4.6546,17953796,162128858,0.097,2.1277,9.0303,7.4807,2188800000,N/A,14259165600,240000000,0,1563505000,34.4097,3.1524,2.6663,-41.1519
+600021.SH,上海电力,2003-11-12,4.6546,4.6393,4.6393,4.5066,4.5372,14036219,125382782,-0.1174,-2.5219,8.9328,5.8484,2133600000,N/A,13899559450,240000000,0,1563505000,33.5419,3.0729,2.599,-40.1141
+600021.SH,上海电力,2003-11-13,4.5372,4.5321,4.6035,4.4964,4.5474,10123852,90400353,0.0102,0.225,8.9294,4.2183,2138400000,N/A,13930829550,240000000,0,1563505000,33.6174,3.0798,2.6049,-40.2044
+600021.SH,上海电力,2003-11-14,4.5474,4.5525,4.6852,4.5423,4.6291,21646201,196260034,0.0817,1.7957,9.0667,9.0193,2176800000,N/A,14180990350,240000000,0,1563505000,34.2211,3.1351,2.6516,-40.9263
+600021.SH,上海电力,2003-11-17,4.6291,4.6342,4.6648,4.5015,4.5984,19250827,172732713,-0.0306,-0.6615,8.9727,8.0212,2162400000,N/A,14087180050,240000000,0,1563505000,33.9947,3.1144,2.6341,-40.6556
+600021.SH,上海电力,2003-11-18,4.5984,4.5831,4.5831,4.4351,4.4555,16247610,142559191,-0.1429,-3.1077,8.7742,6.7698,2095200000,N/A,13649398650,240000000,0,1563505000,32.9382,3.0176,2.5522,-39.3921
+600021.SH,上海电力,2003-11-19,4.4555,4.4351,4.5474,4.4249,4.4657,10048050,88421770,0.0102,0.2291,8.7999,4.1867,2100000000,N/A,13680668750,240000000,0,1563505000,33.0137,3.0245,2.5581,-39.4824
+600021.SH,上海电力,2003-11-20,4.4657,4.4657,4.6138,4.43,4.578,17124363,152084077,0.1123,2.5143,8.8812,7.1352,2152800000,N/A,14024639850,240000000,0,1563505000,33.8438,3.1005,2.6224,-40.4751
+600021.SH,上海电力,2003-11-21,4.578,4.5933,4.7209,4.5168,4.5423,21026618,190364893,-0.0357,-0.7804,9.0535,8.7611,2136000000,N/A,13915194500,240000000,0,1563505000,33.5797,3.0763,2.6019,-40.1592
+600021.SH,上海电力,2003-11-24,4.5423,4.5321,4.6852,4.5015,4.6648,16913881,152941580,0.1225,2.6966,9.0424,7.0475,2193600000,N/A,14290435700,240000000,0,1563505000,34.4852,3.1593,2.6721,-41.2422
+600021.SH,上海电力,2003-11-25,4.6648,4.6852,4.7107,4.6035,4.6291,23129823,210943483,-0.0357,-0.7659,9.12,9.6374,2176800000,N/A,14180990350,240000000,0,1563505000,34.2211,3.1351,2.6516,-40.9263
+600021.SH,上海电力,2003-11-26,4.6291,4.6342,4.8485,4.6291,4.7465,32650966,305054816,0.1174,2.5358,9.3429,13.6046,2232000000,N/A,14540596500,240000000,0,1563505000,35.0889,3.2146,2.7189,-41.9641
+600021.SH,上海电力,2003-11-27,4.7465,4.7465,4.7873,4.6495,4.6648,13932779,128332776,-0.0817,-1.7204,9.2109,5.8053,2193600000,N/A,14290435700,240000000,0,1563505000,34.4852,3.1593,2.6721,-41.2422
+600021.SH,上海电力,2003-11-28,4.6648,4.6648,4.7822,4.6648,4.7005,12473144,115484401,0.0357,0.7659,9.2586,5.1971,2210400000,N/A,14399881050,240000000,0,1563505000,34.7493,3.1835,2.6926,-41.558
+600021.SH,上海电力,2003-12-1,4.7005,4.7209,4.8332,4.7209,4.7975,18051111,169066578,0.097,2.063,9.366,7.5213,2256000000,N/A,14696947000,240000000,0,1563505000,35.4662,3.2492,2.7481,-42.4154
+600021.SH,上海电力,2003-12-2,4.7975,4.8383,4.8689,4.7873,4.7975,16060865,151579774,0,0,9.4378,6.692,2256000000,N/A,14696947000,240000000,0,1563505000,35.4662,3.2492,2.7481,-42.4154
+600021.SH,上海电力,2003-12-3,4.7975,4.7975,5.2058,4.7669,4.9353,35103345,339477485,0.1378,2.8723,9.6708,14.6264,2320800000,N/A,15119093350,240000000,0,1563505000,36.4849,3.3425,2.8271,-43.6337
+600021.SH,上海电力,2003-12-4,4.9353,4.9302,4.971,4.8894,4.9302,20341447,196354707,-0.0051,-0.1034,9.6529,8.4756,2318400000,N/A,15103458300,240000000,0,1563505000,36.4471,3.339,2.8241,-43.5886
+600021.SH,上海电力,2003-12-5,4.9302,4.9302,4.9608,4.8485,4.9149,10247816,98164368,-0.0153,-0.3106,9.5791,4.2699,2311200000,N/A,15056553150,240000000,0,1563505000,36.3339,3.3287,2.8154,-43.4532
+600021.SH,上海电力,2003-12-8,4.9149,4.9251,5.0272,4.8791,4.9047,9847081,95330354,-0.0102,-0.2077,9.6811,4.103,2306400000,N/A,15025283050,240000000,0,1563505000,36.2585,3.3217,2.8095,-43.3629
+600021.SH,上海电力,2003-12-9,4.9047,4.8996,4.9659,4.8843,4.9455,8275948,79736681,0.0408,0.8325,9.6347,3.4483,2325600000,N/A,15150363450,240000000,0,1563505000,36.5603,3.3494,2.8329,-43.7239
+600021.SH,上海电力,2003-12-10,4.9455,4.9557,5.0374,4.9353,5.0016,16545789,161601657,0.0561,1.1352,9.7669,6.8941,2352000000,N/A,15322349000,240000000,0,1563505000,36.9754,3.3874,2.8651,-44.2203
+600021.SH,上海电力,2003-12-11,5.0016,5.0118,5.0323,4.8894,4.9404,12065252,117013945,-0.0612,-1.2245,9.6984,5.0272,2323200000,N/A,15134728400,240000000,0,1563505000,36.5226,3.3459,2.83,-43.6788
+600021.SH,上海电力,2003-12-12,4.9404,4.9506,4.9557,4.8638,4.9047,7121783,68415332,-0.0357,-0.7231,9.6065,2.9674,2306400000,N/A,15025283050,240000000,0,1563505000,36.2585,3.3217,2.8095,-43.3629
+600021.SH,上海电力,2003-12-15,4.9047,4.9557,5.0067,4.9098,4.9353,6987817,67830991,0.0306,0.6243,9.707,2.9116,2320800000,N/A,15119093350,240000000,0,1563505000,36.4849,3.3425,2.8271,-43.6337
+600021.SH,上海电力,2003-12-16,4.9353,4.9302,5.1292,4.8638,5.0986,25994950,254851747,0.1633,3.3092,9.8039,10.8312,2397600000,N/A,15619414950,240000000,0,1563505000,37.6922,3.4531,2.9206,-45.0776
+600021.SH,上海电力,2003-12-17,5.0986,5.0986,5.1752,5.0067,5.0221,17360420,173569399,-0.0766,-1.5015,9.998,7.2335,2361600000,N/A,15384889200,240000000,0,1563505000,37.1263,3.4012,2.8768,-44.4008
+600021.SH,上海电力,2003-12-18,5.0221,5.0016,5.1599,4.9914,5.1547,16126699,160785219,0.1327,2.6423,9.9701,6.7195,2424000000,N/A,15791400500,240000000,0,1563505000,38.1072,3.4911,2.9528,-45.574
+600021.SH,上海电力,2003-12-19,5.1547,5.1701,5.3079,5.1292,5.1956,22592994,230844707,0.0408,0.7921,10.2175,9.4137,2443200000,N/A,15916480900,240000000,0,1563505000,38.4091,3.5188,2.9762,-45.9349
+600021.SH,上海电力,2003-12-22,5.1956,5.2007,5.512,5.2007,5.461,25170396,265837993,0.2654,5.1081,10.5615,10.4877,2568000000,N/A,16729503500,240000000,0,1563505000,40.371,3.6985,3.1282,-48.2813
+600021.SH,上海电力,2003-12-23,5.461,5.461,5.5273,5.4099,5.4814,13204782,141278263,0.0204,0.3738,10.699,5.502,2577600000,N/A,16792043700,240000000,0,1563505000,40.522,3.7123,3.1399,-48.4618
+600021.SH,上海电力,2003-12-24,5.4814,5.461,5.6243,5.4252,5.5988,11570823,125964727,0.1174,2.1415,10.8864,4.8212,2632800000,N/A,17151649850,240000000,0,1563505000,41.3898,3.7918,3.2071,-49.4996
+600021.SH,上海电力,2003-12-25,5.5988,5.6141,5.7366,5.5324,5.5784,12104862,133245426,-0.0204,-0.3646,11.0076,5.0437,2623200000,N/A,17089109650,240000000,0,1563505000,41.2388,3.778,3.1954,-49.3191
+600021.SH,上海电力,2003-12-26,5.5784,5.563,5.609,5.4967,5.5579,7334117,79530430,-0.0204,-0.366,10.8439,3.0559,2613600000,N/A,17026569450,240000000,0,1563505000,41.0879,3.7642,3.1837,-49.1387
+600021.SH,上海电力,2003-12-29,5.5579,5.512,5.563,5.4355,5.4508,5725896,61547779,-0.1072,-1.9284,10.749,2.3858,2563200000,N/A,16698233400,240000000,0,1563505000,40.2956,3.6916,3.1223,-48.1911
+600021.SH,上海电力,2003-12-30,5.4508,5.4508,5.6243,5.4406,5.5784,7948031,86846202,0.1276,2.3408,10.9268,3.3117,2623200000,N/A,17089109650,240000000,0,1563505000,41.2388,3.778,3.1954,-49.3191
+600021.SH,上海电力,2003-12-31,5.5784,5.5784,5.5886,5.4559,5.461,6036898,65209668,-0.1174,-2.1043,10.8019,2.5154,2568000000,N/A,16729503500,240000000,0,1563505000,40.371,3.6985,3.1282,-48.2813
+600021.SH,上海电力,2004-1-2,5.461,5.4355,5.5886,5.4355,5.5171,5466403,59328008,0.0561,1.028,10.8532,2.2777,2594400000,N/A,16901489050,240000000,0,1563505000,42.0694,2.7722,3.1025,20.5433
+600021.SH,上海电力,2004-1-5,5.5171,5.512,5.7366,5.5069,5.7111,13165369,146229201,0.1939,3.5153,11.1071,5.4856,2685600000,N/A,17495620950,240000000,0,1563505000,43.5482,2.8697,3.2116,21.2654
+600021.SH,上海电力,2004-1-6,5.7111,5.7162,5.7621,5.5886,5.6855,10986387,121951926,-0.0255,-0.4468,11.1003,4.5777,2673600000,N/A,17417445700,240000000,0,1563505000,43.3536,2.8568,3.1973,21.1704
+600021.SH,上海电力,2004-1-7,5.6855,5.6804,5.7927,5.5733,5.6651,13024017,145692547,-0.0204,-0.3591,11.1865,5.4267,2664000000,N/A,17354905500,240000000,0,1563505000,43.1979,2.8466,3.1858,21.0944
+600021.SH,上海电力,2004-1-8,5.6651,5.66,5.7315,5.6039,5.6855,11109083,123153498,0.0204,0.3604,11.0858,4.6288,2673600000,N/A,17417445700,240000000,0,1563505000,43.3536,2.8568,3.1973,21.1704
+600021.SH,上海电力,2004-1-9,5.6855,5.6804,5.6957,5.415,5.4457,15022453,163670284,-0.2399,-4.219,10.895,6.2594,2560800000,N/A,16682598350,240000000,0,1563505000,41.5245,2.7363,3.0624,20.2772
+600021.SH,上海电力,2004-1-12,5.4457,5.4457,5.5528,5.3793,5.5324,11336407,121105621,0.0868,1.5933,10.6829,4.7235,2601600000,N/A,16948394200,240000000,0,1563505000,42.1861,2.7799,3.1111,20.6003
+600021.SH,上海电力,2004-1-13,5.5324,5.5375,5.563,5.3589,5.4201,10683698,114200008,-0.1123,-2.0295,10.6892,4.4515,2548800000,N/A,16604423100,240000000,0,1563505000,41.3299,2.7235,3.048,20.1822
+600021.SH,上海电力,2004-1-14,5.4201,5.4099,5.4201,5.2568,5.2977,12153062,126702098,-0.1225,-2.2599,10.4255,5.0638,2491200000,N/A,16229181900,240000000,0,1563505000,40.3959,2.6619,2.9791,19.7261
+600021.SH,上海电力,2004-1-15,5.2977,5.2823,5.4457,5.2772,5.3793,7441476,78351074,0.0817,1.5414,10.529,3.1006,2529600000,N/A,16479342700,240000000,0,1563505000,41.0186,2.703,3.025,20.0302
+600021.SH,上海电力,2004-1-16,5.3793,5.3589,5.4967,5.3589,5.4559,7858100,84018516,0.0766,1.4231,10.692,3.2742,2565600000,N/A,16713868450,240000000,0,1563505000,41.6023,2.7414,3.0681,20.3152
+600021.SH,上海电力,2004-1-29,5.4559,5.4865,5.5069,5.3538,5.4508,7589644,80486510,-0.0051,-0.0935,10.6048,3.1624,2563200000,N/A,16698233400,240000000,0,1563505000,41.5634,2.7389,3.0652,20.2962
+600021.SH,上海电力,2004-1-30,5.4508,5.4559,5.4559,5.2568,5.2619,7345442,76912700,-0.1888,-3.4644,10.4708,3.0606,2474400000,N/A,16119736550,240000000,0,1563505000,40.1235,2.644,2.959,19.5931
+600021.SH,上海电力,2004-2-2,5.2619,5.267,5.4712,5.2619,5.3436,10955607,114881761,0.0817,1.5519,10.4861,4.5648,2512800000,N/A,16369897350,240000000,0,1563505000,40.7462,2.685,3.005,19.8972
+600021.SH,上海电力,2004-2-3,5.3436,5.3385,5.415,5.2874,5.4099,7325946,76690047,0.0663,1.2416,10.4683,3.0525,2544000000,N/A,16573153000,240000000,0,1563505000,41.2521,2.7184,3.0423,20.1442
+600021.SH,上海电力,2004-2-4,5.4099,5.4099,5.6549,5.3742,5.5784,18180250,197080267,0.1684,3.1132,10.8403,7.5751,2623200000,N/A,17089109650,240000000,0,1563505000,42.5364,2.803,3.137,20.7713
+600021.SH,上海电力,2004-2-5,5.5784,5.5937,5.609,5.4712,5.5324,10662572,115639513,-0.0459,-0.8234,10.8454,4.4427,2601600000,N/A,16948394200,240000000,0,1563505000,42.1861,2.7799,3.1111,20.6003
+600021.SH,上海电力,2004-2-6,5.5324,5.512,5.5375,5.3997,5.4457,8339831,89396735,-0.0868,-1.5683,10.7193,3.4749,2560800000,N/A,16682598350,240000000,0,1563505000,41.5245,2.7363,3.0624,20.2772
+600021.SH,上海电力,2004-2-9,5.4457,5.4457,5.5886,5.4406,5.5528,8033622,87243254,0.1072,1.9681,10.8598,3.3473,2611200000,N/A,17010934400,240000000,0,1563505000,42.3418,2.7902,3.1226,20.6763
+600021.SH,上海电力,2004-2-10,5.5528,5.563,5.5937,5.4457,5.4661,6644562,71735773,-0.0868,-1.5625,10.7962,2.7686,2570400000,N/A,16745138550,240000000,0,1563505000,41.6802,2.7466,3.0738,20.3532
+600021.SH,上海电力,2004-2-11,5.4661,5.4763,5.6753,5.4763,5.6702,15319366,167387152,0.2041,3.7348,10.9265,6.3831,2666400000,N/A,17370540550,240000000,0,1563505000,43.2369,2.8492,3.1886,21.1134
+600021.SH,上海电力,2004-2-12,5.6702,5.6702,5.6753,5.5171,5.5324,9883628,108320728,-0.1378,-2.4302,10.9596,4.1182,2601600000,N/A,16948394200,240000000,0,1563505000,42.1861,2.7799,3.1111,20.6003
+600021.SH,上海电力,2004-2-13,5.5324,5.5273,5.563,5.4355,5.4457,6425641,68986433,-0.0868,-1.5683,10.7361,2.6774,2560800000,N/A,16682598350,240000000,0,1563505000,41.5245,2.7363,3.0624,20.2772
+600021.SH,上海电力,2004-2-16,5.4457,5.4457,5.5222,5.4303,5.5222,5556551,59645783,0.0766,1.4058,10.7343,2.3152,2596800000,N/A,16917124100,240000000,0,1563505000,42.1083,2.7748,3.1054,20.5623
+600021.SH,上海电力,2004-2-17,5.5222,5.5222,5.5477,5.4559,5.4916,7506656,80627880,-0.0306,-0.5545,10.7409,3.1278,2582400000,N/A,16823313800,240000000,0,1563505000,41.8748,2.7594,3.0882,20.4483
+600021.SH,上海电力,2004-2-18,5.4916,5.4916,5.5426,5.4252,5.5375,6998184,75093954,0.0459,0.8364,10.7305,2.9159,2604000000,N/A,16964029250,240000000,0,1563505000,42.225,2.7825,3.114,20.6193
+600021.SH,上海电力,2004-2-19,5.5375,5.563,5.6549,5.5324,5.5784,12670373,139052392,0.0408,0.7373,10.9746,5.2793,2623200000,N/A,17089109650,240000000,0,1563505000,42.5364,2.803,3.137,20.7713
+600021.SH,上海电力,2004-2-20,5.5784,5.5886,5.6345,5.5273,5.6192,7180597,78603610,0.0408,0.7319,10.9467,2.9919,2642400000,N/A,17214190050,240000000,0,1563505000,42.8477,2.8235,3.1599,20.9234
+600021.SH,上海电力,2004-2-23,5.6192,5.6192,5.6804,5.461,5.4712,9327775,102252726,-0.148,-2.634,10.9622,3.8866,2572800000,N/A,16760773600,240000000,0,1563505000,41.7191,2.7491,3.0767,20.3722
+600021.SH,上海电力,2004-2-24,5.4712,5.461,5.4967,5.3589,5.415,6828837,72422944,-0.0561,-1.0261,10.6055,2.8453,2546400000,N/A,16588788050,240000000,0,1563505000,41.291,2.7209,3.0451,20.1632
+600021.SH,上海电力,2004-2-25,5.415,5.4201,5.4865,5.2721,5.2823,5696188,59953795,-0.1327,-2.4505,10.5252,2.3734,2484000000,N/A,16182276750,240000000,0,1563505000,40.2792,2.6543,2.9705,19.6691
+600021.SH,上海电力,2004-2-26,5.2823,5.2619,5.3589,5.2619,5.3334,4709809,48969156,0.051,0.9662,10.3973,1.9624,2508000000,N/A,16338627250,240000000,0,1563505000,40.6683,2.6799,2.9992,19.8591
+600021.SH,上海电力,2004-2-27,5.3334,5.3487,5.4457,5.3487,5.3997,4357249,46096918,0.0663,1.244,10.5794,1.8155,2539200000,N/A,16541882900,240000000,0,1563505000,41.1743,2.7132,3.0365,20.1062
+600021.SH,上海电力,2004-3-1,5.3997,5.3997,5.4252,5.2977,5.3844,3233386,33942678,-0.0153,-0.2836,10.4976,1.3472,2532000000,N/A,16494977750,240000000,0,1563505000,41.0575,2.7055,3.0279,20.0492
+600021.SH,上海电力,2004-3-2,5.3844,5.3997,5.4763,5.3844,5.415,3799229,40385766,0.0306,0.5687,10.63,1.583,2546400000,N/A,16588788050,240000000,0,1563505000,41.291,2.7209,3.0451,20.1632
+600021.SH,上海电力,2004-3-3,5.415,5.4252,5.4559,5.3028,5.3079,3225075,33898920,-0.1072,-1.9793,10.511,1.3438,2496000000,N/A,16260452000,240000000,0,1563505000,40.4738,2.6671,2.9849,19.7641
+600021.SH,上海电力,2004-3-4,5.3079,5.2925,5.3895,5.2925,5.3487,3086317,32224490,0.0408,0.7692,10.4411,1.286,2515200000,N/A,16385532400,240000000,0,1563505000,40.7851,2.6876,3.0078,19.9162
+600021.SH,上海电力,2004-3-5,5.3487,5.3538,5.3997,5.3079,5.313,2234618,23367520,-0.0357,-0.6679,10.4571,0.9311,2498400000,N/A,16276087050,240000000,0,1563505000,40.5127,2.6696,2.9877,19.7831
+600021.SH,上海电力,2004-3-8,5.313,5.313,5.3334,5.267,5.2721,2617018,27112504,-0.0408,-0.7685,10.3601,1.0904,2479200000,N/A,16151006650,240000000,0,1563505000,40.2013,2.6491,2.9648,19.6311
+600021.SH,上海电力,2004-3-9,5.2721,5.2721,5.3844,5.2721,5.2874,2415670,25187886,0.0153,0.2904,10.4269,1.0065,2486400000,N/A,16197911800,240000000,0,1563505000,40.3181,2.6568,2.9734,19.6881
+600021.SH,上海电力,2004-3-10,5.2874,5.2874,5.4406,5.2874,5.4406,5702114,60337340,0.1531,2.8958,10.5816,2.3759,2558400000,N/A,16666963300,240000000,0,1563505000,41.4856,2.7338,3.0595,20.2582
+600021.SH,上海电力,2004-3-11,5.4406,5.4508,5.5477,5.4201,5.4814,7139019,76846396,0.0408,0.7505,10.7643,2.9746,2577600000,N/A,16792043700,240000000,0,1563505000,41.7969,2.7543,3.0824,20.4103
+600021.SH,上海电力,2004-3-12,5.4814,5.5375,5.5375,5.4406,5.5273,4908135,52817039,0.0459,0.838,10.7611,2.0451,2599200000,N/A,16932759150,240000000,0,1563505000,42.1472,2.7773,3.1083,20.5813
+600021.SH,上海电力,2004-3-15,5.5273,5.5375,5.609,5.512,5.5835,10266489,112153857,0.0561,1.0157,10.9243,4.2777,2625600000,N/A,17104744700,240000000,0,1563505000,42.5753,2.8056,3.1399,20.7903
+600021.SH,上海电力,2004-3-16,5.5835,5.609,5.6294,5.512,5.5579,7376174,80394358,-0.0255,-0.457,10.8992,3.0734,2613600000,N/A,17026569450,240000000,0,1563505000,42.3807,2.7927,3.1255,20.6953
+600021.SH,上海电力,2004-3-17,5.5579,5.5886,5.6243,5.512,5.5988,7809572,85452079,0.0408,0.7346,10.942,3.254,2632800000,N/A,17151649850,240000000,0,1563505000,42.692,2.8133,3.1485,20.8473
+600021.SH,上海电力,2004-3-18,5.5988,5.5988,5.6294,5.4252,5.4559,5941813,64247627,-0.1429,-2.5524,10.8128,2.4758,2565600000,N/A,16713868450,240000000,0,1563505000,41.6023,2.7414,3.0681,20.3152
+600021.SH,上海电力,2004-3-19,5.4559,5.4355,5.5375,5.4252,5.5171,3701728,39707029,0.0612,1.1225,10.7266,1.5424,2594400000,N/A,16901489050,240000000,0,1563505000,42.0694,2.7722,3.1025,20.5433
+600021.SH,上海电力,2004-3-22,5.5171,5.5018,5.5886,5.4865,5.5273,3725319,40400087,0.0102,0.185,10.8447,1.5522,2599200000,N/A,16932759150,240000000,0,1563505000,42.1472,2.7773,3.1083,20.5813
+600021.SH,上海电力,2004-3-23,5.5273,5.512,5.512,5.4201,5.4508,3072222,32833108,-0.0766,-1.385,10.6871,1.2801,2563200000,N/A,16698233400,240000000,0,1563505000,41.5634,2.7389,3.0652,20.2962
+600021.SH,上海电力,2004-3-24,5.4508,5.4508,5.5835,5.4355,5.5324,6672008,72469422,0.0817,1.4981,10.8617,2.78,2601600000,N/A,16948394200,240000000,0,1563505000,42.1861,2.7799,3.1111,20.6003
+600021.SH,上海电力,2004-3-25,5.5324,5.5324,5.6651,5.5324,5.609,9124697,100369218,0.0766,1.3838,10.9997,3.802,2637600000,N/A,17182919950,240000000,0,1563505000,42.7699,2.8184,3.1542,20.8854
+600021.SH,上海电力,2004-3-26,5.609,5.6141,5.6957,5.563,5.6804,9075448,100358323,0.0715,1.2739,11.0582,3.7814,2671200000,N/A,17401810650,240000000,0,1563505000,43.3147,2.8543,3.1944,21.1514
+600021.SH,上海电力,2004-3-29,5.6804,5.7059,5.7417,5.6294,5.6447,8430684,94048930,-0.0357,-0.6289,11.1556,3.5128,2654400000,N/A,17292365300,240000000,0,1563505000,43.0423,2.8363,3.1743,21.0184
+600021.SH,上海电力,2004-3-30,5.6447,5.6651,5.6651,5.5528,5.5988,4887448,53599662,-0.0459,-0.8137,10.9668,2.0364,2632800000,N/A,17151649850,240000000,0,1563505000,42.692,2.8133,3.1485,20.8473
+600021.SH,上海电力,2004-3-31,5.5988,5.5988,5.6957,5.5681,5.6141,4742672,52428549,0.0153,0.2735,11.0546,1.9761,2640000000,N/A,17198555000,240000000,0,1563505000,42.8088,2.8209,3.1571,20.9044
+600021.SH,上海电力,2004-4-1,5.6141,5.6192,5.9509,5.6141,5.9407,22275447,255028584,0.3266,5.8182,11.4489,9.2814,2793600000,N/A,18199198200,240000000,0,1563505000,45.2995,2.9851,3.3408,22.1206
+600021.SH,上海电力,2004-4-2,5.9407,5.9713,6.0377,5.9101,5.9815,14661517,171398540,0.0408,0.6873,11.6904,6.109,2812800000,N/A,18324278600,240000000,0,1563505000,45.6108,3.0056,3.3637,22.2726
+600021.SH,上海电力,2004-4-5,5.9815,6.0224,6.0989,5.9305,6.002,9798024,115482470,0.0204,0.3413,11.7863,4.0825,2822400000,N/A,18386818800,240000000,0,1563505000,45.7665,3.0158,3.3752,22.3487
+600021.SH,上海电力,2004-4-6,6.002,6.002,6.1347,5.9356,6.1245,8791650,103821746,0.1225,2.0408,11.8091,3.6632,2880000000,N/A,18762060000,240000000,0,1563505000,46.7005,3.0774,3.4441,22.8048
+600021.SH,上海电力,2004-4-7,6.1245,6.1245,6.2469,6.0989,6.1449,13623873,165170987,0.0204,0.3333,12.1236,5.6766,2889600000,N/A,18824600200,240000000,0,1563505000,46.8562,3.0877,3.4556,22.8808
+600021.SH,上海电力,2004-4-8,6.1449,6.1347,6.1347,5.9713,5.9764,9837571,116138984,-0.1684,-2.7409,11.8057,4.099,2810400000,N/A,18308643550,240000000,0,1563505000,45.5719,3.003,3.3608,22.2536
+600021.SH,上海电力,2004-4-9,5.9764,5.9764,6.0224,5.7417,5.7978,10172481,117143421,-0.1786,-2.9889,11.5157,4.2385,2726400000,N/A,17761416800,240000000,0,1563505000,44.2098,2.9133,3.2604,21.5885
+600021.SH,上海电力,2004-4-12,5.7978,5.7621,5.9407,5.7417,5.8846,7124380,81919572,0.0868,1.4965,11.4985,2.9685,2767200000,N/A,18027212650,240000000,0,1563505000,44.8714,2.9569,3.3092,21.9116
+600021.SH,上海电力,2004-4-13,5.8846,5.8846,5.9254,5.7519,5.7774,5259066,60275714,-0.1072,-1.8213,11.4613,2.1913,2716800000,N/A,17698876600,240000000,0,1563505000,44.0541,2.903,3.2489,21.5125
+600021.SH,上海电力,2004-4-14,5.7774,5.7774,5.9203,5.7519,5.8437,8090824,92372395,0.0663,1.1484,11.4169,3.3712,2748000000,N/A,17902132250,240000000,0,1563505000,44.56,2.9363,3.2862,21.7595
+600021.SH,上海电力,2004-4-15,5.8437,5.8591,5.9203,5.7927,5.8233,5264452,60352727,-0.0204,-0.3493,11.4642,2.1935,2738400000,N/A,17839592050,240000000,0,1563505000,44.4044,2.9261,3.2747,21.6835
+600021.SH,上海电力,2004-4-16,5.8233,5.6651,5.6651,5.2415,5.2772,26750616,278921070,-0.5461,-9.3777,10.4267,11.1461,2481600000,N/A,16166641700,240000000,0,1563505000,40.2403,2.6517,2.9676,19.6501
+600021.SH,上海电力,2004-4-19,5.2772,5.2568,5.2568,4.9914,5.1292,11140523,112006792,-0.148,-2.8046,10.054,4.6419,2412000000,N/A,15713225250,240000000,0,1563505000,39.1117,2.5773,2.8844,19.099
+600021.SH,上海电力,2004-4-20,5.1292,5.1037,5.1752,5.0629,5.1445,4583636,45903882,0.0153,0.2985,10.0147,1.9098,2419200000,N/A,15760130400,240000000,0,1563505000,39.2284,2.585,2.893,19.156
+600021.SH,上海电力,2004-4-21,5.1445,5.1445,5.2568,5.1088,5.1701,5084735,51662211,0.0255,0.496,10.1603,2.1186,2431200000,N/A,15838305650,240000000,0,1563505000,39.423,2.5978,2.9074,19.251
+600021.SH,上海电力,2004-4-22,5.1701,5.1803,5.2313,5.0374,5.1241,4342719,43537882,-0.0459,-0.8885,10.0255,1.8095,2409600000,N/A,15697590200,240000000,0,1563505000,39.0727,2.5748,2.8815,19.08
+600021.SH,上海电力,2004-4-23,5.1241,5.0476,5.119,5.0425,5.0527,4094752,40622959,-0.0715,-1.3944,9.9207,1.7061,2376000000,N/A,15478699500,240000000,0,1563505000,38.5279,2.5389,2.8414,18.8139
+600021.SH,上海电力,2004-4-26,5.0527,5.119,5.1803,5.0527,5.1547,2684582,26944961,0.1021,2.0202,10.0369,1.1186,2424000000,N/A,15791400500,240000000,0,1563505000,39.3062,2.5901,2.8988,19.194
+600021.SH,上海电力,2004-4-27,5.1547,5.165,5.1956,5.0527,5.0935,3623759,36292382,-0.0612,-1.1881,10.0151,1.5099,2395200000,N/A,15603779900,240000000,0,1563505000,38.8392,2.5594,2.8643,18.966
+600021.SH,上海电力,2004-4-28,5.0935,5.0833,5.1752,5.0527,5.1496,3107089,31128375,0.0561,1.1022,10.0185,1.2946,2421600000,N/A,15775765450,240000000,0,1563505000,39.2673,2.5876,2.8959,19.175
+600021.SH,上海电力,2004-4-29,5.1496,5.1547,5.1803,5.0527,5.0578,3042866,30397545,-0.0919,-1.7839,9.9898,1.2679,2378400000,N/A,15494334550,240000000,0,1563505000,38.5668,2.5414,2.8442,18.8329
+600021.SH,上海电力,2004-4-30,5.0578,5.0527,5.1496,5.0527,5.1037,2387865,23837515,0.0459,0.9082,9.9828,0.9949,2400000000,N/A,15635050000,240000000,0,1563505000,38.9171,2.5645,2.8701,19.004
+600021.SH,上海电力,2004-5-10,5.1037,5.2058,5.267,5.1343,5.1445,3295031,33377543,0.0408,0.8,10.1297,1.3729,2419200000,N/A,15760130400,240000000,0,1563505000,39.2284,2.585,2.893,19.156
+600021.SH,上海电力,2004-5-11,5.1445,5.1445,5.1905,5.0425,5.1037,3430010,34251388,-0.0408,-0.7937,9.9858,1.4292,2400000000,N/A,15635050000,240000000,0,1563505000,38.9171,2.5645,2.8701,19.004
+600021.SH,上海电力,2004-5-12,5.1037,5.1037,5.2977,5.0935,5.2925,5855840,60049084,0.1888,3.7,10.2546,2.4399,2488800000,N/A,16213546850,240000000,0,1563505000,40.357,2.6594,2.9763,19.7071
+600021.SH,上海电力,2004-5-13,5.2925,5.2823,5.2874,5.2211,5.2517,2824766,29067151,-0.0408,-0.7715,10.2901,1.177,2469600000,N/A,16088466450,240000000,0,1563505000,40.0457,2.6389,2.9533,19.5551
+600021.SH,上海电力,2004-5-14,5.2517,5.2415,5.2415,5.1139,5.1445,2348844,23713421,-0.1072,-2.0408,10.0958,0.9787,2419200000,N/A,15760130400,240000000,0,1563505000,39.2284,2.585,2.893,19.156
+600021.SH,上海电力,2004-5-17,5.1445,5.0578,5.1343,5.0016,5.0169,2797000,27659256,-0.1276,-2.4802,9.8889,1.1654,2359200000,N/A,15369254150,240000000,0,1563505000,38.2555,2.5209,2.8213,18.6809
+600021.SH,上海电力,2004-5-18,5.0169,4.9914,5.0833,4.7771,4.9455,4883879,46704345,-0.0715,-1.4242,9.563,2.0349,2325600000,N/A,15150363450,240000000,0,1563505000,37.7106,2.485,2.7811,18.4148
+600021.SH,上海电力,2004-5-19,4.9455,4.9353,5.0374,4.874,4.9098,3352991,32564206,-0.0357,-0.7224,9.712,1.3971,2308800000,N/A,15040918100,240000000,0,1563505000,37.4382,2.467,2.761,18.2818
+600021.SH,上海电力,2004-5-20,4.9098,4.8996,4.971,4.823,4.8485,2100518,20090762,-0.0612,-1.2474,9.5647,0.8752,2280000000,N/A,14853297500,240000000,0,1563505000,36.9712,2.4363,2.7266,18.0538
+600021.SH,上海电力,2004-5-21,4.8485,4.8383,4.8945,4.8077,4.8689,2157178,20483656,0.0204,0.4211,9.4956,0.8988,2289600000,N/A,14915837700,240000000,0,1563505000,37.1269,2.4465,2.738,18.1298
+600021.SH,上海电力,2004-5-24,4.8689,4.8689,4.8689,4.8689,4.8689,N/A,N/A,0,0,N/A,N/A,2289600000,N/A,14915837700,240000000,0,1563505000,37.1269,2.4465,2.738,18.1298
+600021.SH,上海电力,2004-5-25,4.8689,4.7873,4.7924,4.5831,4.6035,4969822,45385082,-0.2654,-5.4507,9.1321,2.0708,2164800000,N/A,14102815100,240000000,0,1563505000,35.1032,2.3132,2.5888,17.1416
+600021.SH,上海电力,2004-5-26,4.6035,4.5984,4.6291,4.4913,4.6035,2674679,23943028,0,0,8.9517,1.1144,2164800000,N/A,14102815100,240000000,0,1563505000,35.1032,2.3132,2.5888,17.1416
+600021.SH,上海电力,2004-5-27,4.6035,4.6087,4.7209,4.5423,4.6954,3452414,31467103,0.0919,1.9956,9.1145,1.4385,2208000000,N/A,14384246000,240000000,0,1563505000,35.8037,2.3593,2.6405,17.4836
+600021.SH,上海电力,2004-5-28,4.6954,4.6954,4.7209,4.6444,4.7056,2202709,20205027,0.0102,0.2174,9.1728,0.9178,2212800000,N/A,14415516100,240000000,0,1563505000,35.8815,2.3645,2.6462,17.5217
+600021.SH,上海电力,2004-5-31,4.7056,4.7567,4.7771,4.6699,4.7107,1622185,15030416,0.0051,0.1085,9.2655,0.6759,2215200000,N/A,14431151150,240000000,0,1563505000,35.9205,2.367,2.6491,17.5407
+600021.SH,上海电力,2004-6-1,4.7107,4.7362,4.8689,4.7158,4.8536,3848434,36107667,0.1429,3.0336,9.3824,1.6035,2282400000,N/A,14868932550,240000000,0,1563505000,37.0101,2.4388,2.7294,18.0728
+600021.SH,上海电力,2004-6-2,4.8536,4.8536,4.8536,4.7618,4.7873,2274415,21417312,-0.0663,-1.367,9.4166,0.9477,2251200000,N/A,14665676900,240000000,0,1563505000,36.5042,2.4055,2.6921,17.8257
+600021.SH,上海电力,2004-6-3,4.7873,4.7924,4.7975,4.6444,4.6546,2232650,20490777,-0.1327,-2.7719,9.1778,0.9303,2188800000,N/A,14259165600,240000000,0,1563505000,35.4924,2.3388,2.6175,17.3316
+600021.SH,上海电力,2004-6-4,4.6546,4.6546,4.7158,4.6189,4.6852,1427624,13070251,0.0306,0.6579,9.1552,0.5948,2203200000,N/A,14352975900,240000000,0,1563505000,35.7259,2.3542,2.6347,17.4456
+600021.SH,上海电力,2004-6-7,4.6852,4.7056,4.726,4.6189,4.6444,1349674,12279251,-0.0408,-0.8715,9.0979,0.5624,2184000000,N/A,14227895500,240000000,0,1563505000,35.4145,2.3337,2.6118,17.2936
+600021.SH,上海电力,2004-6-8,4.6444,4.6393,4.7209,4.6087,4.6801,2217779,20276815,0.0357,0.7692,9.1428,0.9241,2200800000,N/A,14337340850,240000000,0,1563505000,35.687,2.3516,2.6318,17.4266
+600021.SH,上海电力,2004-6-9,4.6801,4.6699,4.7056,4.6035,4.6444,1641620,14995266,-0.0357,-0.7634,9.1344,0.684,2184000000,N/A,14227895500,240000000,0,1563505000,35.4145,2.3337,2.6118,17.2936
+600021.SH,上海电力,2004-6-10,4.6444,4.6444,4.7056,4.5933,4.6444,2335648,21281861,0,0,9.1118,0.9732,2184000000,N/A,14227895500,240000000,0,1563505000,35.4145,2.3337,2.6118,17.2936
+600021.SH,上海电力,2004-6-11,4.6444,4.6699,4.7873,4.6699,4.6903,2206495,20432500,0.0459,0.989,9.2602,0.9194,2205600000,N/A,14368610950,240000000,0,1563505000,35.7648,2.3568,2.6376,17.4646
+600021.SH,上海电力,2004-6-14,4.6903,4.6852,4.6852,4.5525,4.5831,2060186,18565055,-0.1072,-2.2851,9.0113,0.8584,2155200000,N/A,14040274900,240000000,0,1563505000,34.9475,2.3029,2.5773,17.0656
+600021.SH,上海电力,2004-6-15,4.5831,4.5933,4.7209,4.5882,4.7005,1688930,15394935,0.1174,2.5612,9.1152,0.7037,2210400000,N/A,14399881050,240000000,0,1563505000,35.8426,2.3619,2.6433,17.5027
+600021.SH,上海电力,2004-6-16,4.7005,4.7005,4.8383,4.6852,4.772,3822742,35779057,0.0715,1.5201,9.3595,1.5928,2244000000,N/A,14618771750,240000000,0,1563505000,36.3875,2.3978,2.6835,17.7687
+600021.SH,上海电力,2004-6-17,4.772,4.772,4.8894,4.6801,4.6954,3793341,35645450,-0.0766,-1.6043,9.3968,1.5806,2208000000,N/A,14384246000,240000000,0,1563505000,35.8037,2.3593,2.6405,17.4836
+600021.SH,上海电力,2004-6-18,4.6954,4.6903,4.6954,4.5729,4.6597,3126316,28304330,-0.0357,-0.7609,9.0536,1.3026,2191200000,N/A,14274800650,240000000,0,1563505000,35.5313,2.3414,2.6204,17.3506
+600021.SH,上海电力,2004-6-21,4.6597,4.6443,4.6699,4.5574,4.6188,1395631,12562401,-0.0409,-0.8782,9.0012,0.5815,2167200000,N/A,14118450150,240000000,0,1563505000,35.1421,2.3157,2.5917,17.1606
+600021.SH,上海电力,2004-6-22,4.6188,4.6239,4.6955,4.5932,4.6597,2785897,25330685,0.0409,0.8859,9.0925,1.1608,2186400000,N/A,14243530550,240000000,0,1563505000,35.4535,2.3363,2.6146,17.3126
+600021.SH,上海电力,2004-6-23,4.6597,4.6597,4.6597,4.5625,4.5983,1868544,16782179,-0.0614,-1.3172,8.9814,0.7786,2157600000,N/A,14055909950,240000000,0,1563505000,34.9864,2.3055,2.5802,17.0846
+600021.SH,上海电力,2004-6-24,4.5983,4.5983,4.6239,4.5011,4.5062,2700787,23991666,-0.0921,-2.0022,8.8832,1.1253,2114400000,N/A,13774479050,240000000,0,1563505000,34.2859,2.2593,2.5285,16.7425
+600021.SH,上海电力,2004-6-25,4.5062,4.5062,4.542,4.3477,4.3579,2690985,23236256,-0.1483,-3.2917,8.6349,1.1212,2044800000,N/A,13321062600,240000000,0,1563505000,33.1573,2.185,2.4453,16.1914
+600021.SH,上海电力,2004-6-28,4.3579,4.3374,4.3579,4.2505,4.2914,1639414,13771846,-0.0665,-1.5258,8.4005,0.6831,2013600000,N/A,13117806950,240000000,0,1563505000,32.6514,2.1516,2.408,15.9443
+600021.SH,上海电力,2004-6-29,4.2914,4.2965,4.4193,4.271,4.4142,1396434,11895638,0.1228,2.8605,8.5186,0.5818,2071200000,N/A,13493048150,240000000,0,1563505000,33.5854,2.2132,2.4769,16.4004
+600021.SH,上海电力,2004-6-30,4.4142,4.4193,4.4807,4.3733,4.3937,1694766,14688292,-0.0205,-0.4635,8.6669,0.7062,2061600000,N/A,13430507950,240000000,0,1563505000,33.4298,2.2029,2.4654,16.3244
+600021.SH,上海电力,2004-7-1,4.3937,4.4449,4.5574,4.4091,4.5369,2789879,24632130,0.1432,3.2596,8.8291,1.1624,2128800000,N/A,13868289350,240000000,0,1563505000,34.5194,2.2747,2.5457,16.8565
+600021.SH,上海电力,2004-7-2,4.5369,4.542,4.5523,4.4858,4.5165,1382187,12218314,-0.0205,-0.451,8.8398,0.5759,2119200000,N/A,13805749150,240000000,0,1563505000,34.3638,2.2644,2.5343,16.7805
+600021.SH,上海电力,2004-7-5,4.5165,4.5011,4.5216,4.4397,4.4858,1050218,9166569,-0.0307,-0.6795,8.7283,0.4376,2104800000,N/A,13711938850,240000000,0,1563505000,34.1303,2.2491,2.517,16.6665
+600021.SH,上海电力,2004-7-6,4.4858,4.5114,4.5932,4.5011,4.5369,2490576,22165911,0.0511,1.1403,8.8999,1.0377,2128800000,N/A,13868289350,240000000,0,1563505000,34.5194,2.2747,2.5457,16.8565
+600021.SH,上海电力,2004-7-7,4.5369,4.5369,4.5369,4.4397,4.4704,1126324,9839907,-0.0665,-1.4656,8.7363,0.4693,2097600000,N/A,13665033700,240000000,0,1563505000,34.0135,2.2414,2.5084,16.6095
+600021.SH,上海电力,2004-7-8,4.4704,4.45,4.4755,4.4244,4.4755,910142,7915017,0.0051,0.1144,8.6965,0.3792,2100000000,N/A,13680668750,240000000,0,1563505000,34.0524,2.2439,2.5113,16.6285
+600021.SH,上海电力,2004-7-9,4.4755,4.4653,4.5114,4.3988,4.4039,933299,8115212,-0.0716,-1.6,8.6952,0.3889,2066400000,N/A,13461778050,240000000,0,1563505000,33.5076,2.208,2.4711,16.3624
+600021.SH,上海电力,2004-7-12,4.4039,4.3528,4.3886,4.2863,4.317,1357711,11443737,-0.087,-1.9744,8.4287,0.5657,2025600000,N/A,13195982200,240000000,0,1563505000,32.846,2.1644,2.4223,16.0393
+600021.SH,上海电力,2004-7-13,4.317,4.2863,4.363,4.2761,4.3477,661249,5597925,0.0307,0.7109,8.4657,0.2755,2040000000,N/A,13289792500,240000000,0,1563505000,33.0795,2.1798,2.4396,16.1534
+600021.SH,上海电力,2004-7-14,4.3477,4.3477,4.4142,4.2607,4.3528,1118226,9448165,0.0051,0.1176,8.4492,0.4659,2042400000,N/A,13305427550,240000000,0,1563505000,33.1184,2.1824,2.4424,16.1724
+600021.SH,上海电力,2004-7-15,4.3528,4.3374,4.4449,4.3272,4.4449,1607693,13825245,0.0921,2.1152,8.5994,0.6699,2085600000,N/A,13586858450,240000000,0,1563505000,33.8189,2.2285,2.4941,16.5144
+600021.SH,上海电力,2004-7-16,4.4449,4.4653,4.5676,4.4653,4.5472,4394682,38966871,0.1023,2.3015,8.8668,1.8311,2133600000,N/A,13899559450,240000000,0,1563505000,34.5973,2.2798,2.5515,16.8945
+600021.SH,上海电力,2004-7-19,4.5472,4.5625,4.5727,4.5011,4.5267,2380897,21118673,-0.0205,-0.4499,8.87,0.992,2124000000,N/A,13837019250,240000000,0,1563505000,34.4416,2.2696,2.54,16.8185
+600021.SH,上海电力,2004-7-20,4.5267,4.5267,4.5267,4.45,4.4858,1996079,17492379,-0.0409,-0.904,8.7634,0.8317,2104800000,N/A,13711938850,240000000,0,1563505000,34.1303,2.2491,2.517,16.6665
+600021.SH,上海电力,2004-7-21,4.4858,4.4807,4.6188,4.4807,4.5523,2635697,23523487,0.0665,1.4823,8.925,1.0982,2136000000,N/A,13915194500,240000000,0,1563505000,34.6362,2.2824,2.5544,16.9135
+600021.SH,上海电力,2004-7-22,4.5523,4.5676,4.5932,4.3988,4.4244,2089710,18431517,-0.1279,-2.809,8.8201,0.8707,2076000000,N/A,13524318250,240000000,0,1563505000,33.6633,2.2183,2.4826,16.4384
+600021.SH,上海电力,2004-7-23,4.4244,4.3988,4.4449,4.3579,4.4397,1361079,11691310,0.0153,0.3468,8.5897,0.5671,2083200000,N/A,13571223400,240000000,0,1563505000,33.78,2.226,2.4912,16.4954
+600021.SH,上海电力,2004-7-26,4.4397,4.3988,4.4346,4.317,4.3528,1225392,10461204,-0.087,-1.9585,8.537,0.5106,2042400000,N/A,13305427550,240000000,0,1563505000,33.1184,2.1824,2.4424,16.1724
+600021.SH,上海电力,2004-7-27,4.3528,4.3221,4.3988,4.3016,4.3835,886641,7525235,0.0307,0.7051,8.4874,0.3694,2056800000,N/A,13399237850,240000000,0,1563505000,33.3519,2.1978,2.4596,16.2864
+600021.SH,上海电力,2004-7-28,4.3835,4.3988,4.5011,4.3733,4.4551,1129291,9793033,0.0716,1.6336,8.6718,0.4705,2090400000,N/A,13618128550,240000000,0,1563505000,33.8968,2.2337,2.4998,16.5525
+600021.SH,上海电力,2004-7-29,4.4551,4.4755,4.5011,4.4346,4.496,1267120,11066486,0.0409,0.9185,8.7336,0.528,2109600000,N/A,13743208950,240000000,0,1563505000,34.2081,2.2542,2.5228,16.7045
+600021.SH,上海电力,2004-7-30,4.496,4.496,4.5011,4.3988,4.3988,957000,8308172,-0.0972,-2.1615,8.6815,0.3987,2064000000,N/A,13446143000,240000000,0,1563505000,33.4687,2.2055,2.4683,16.3434
+600021.SH,上海电力,2004-8-2,4.3988,4.3835,4.3937,4.3221,4.363,717120,6093944,-0.0358,-0.814,8.4978,0.2988,2047200000,N/A,13336697650,240000000,0,1563505000,33.1963,2.1875,2.4482,16.2104
+600021.SH,上海电力,2004-8-3,4.363,4.3477,4.3886,4.2761,4.3016,1554751,13086562,-0.0614,-1.4068,8.4171,0.6478,2018400000,N/A,13149077050,240000000,0,1563505000,32.7293,2.1567,2.4137,15.9823
+600021.SH,上海电力,2004-8-4,4.3016,4.2965,4.496,4.2863,4.3733,2129371,18244526,0.0716,1.6647,8.568,0.8872,2052000000,N/A,13367967750,240000000,0,1563505000,33.2741,2.1926,2.4539,16.2484
+600021.SH,上海电力,2004-8-5,4.3733,4.3733,4.4397,4.3221,4.3477,1092796,9370018,-0.0256,-0.5848,8.5744,0.4553,2040000000,N/A,13289792500,240000000,0,1563505000,33.0795,2.1798,2.4396,16.1534
+600021.SH,上海电力,2004-8-6,4.3477,4.3477,4.3733,4.3068,4.3426,752397,6372086,-0.0051,-0.1176,8.469,0.3135,2037600000,N/A,13274157450,240000000,0,1563505000,33.0406,2.1773,2.4367,16.1344
+600021.SH,上海电力,2004-8-9,4.3426,4.3119,4.3733,4.2965,4.3528,645676,5467507,0.0102,0.2356,8.4679,0.269,2042400000,N/A,13305427550,240000000,0,1563505000,33.1184,2.1824,2.4424,16.1724
+600021.SH,上海电力,2004-8-10,4.3528,4.3733,4.4295,4.3477,4.3937,941831,8096078,0.0409,0.9401,8.5961,0.3924,2061600000,N/A,13430507950,240000000,0,1563505000,33.4298,2.2029,2.4654,16.3244
+600021.SH,上海电力,2004-8-11,4.3937,4.3937,4.4039,4.3068,4.3221,746700,6340620,-0.0716,-1.6298,8.4915,0.3111,2028000000,N/A,13211617250,240000000,0,1563505000,32.8849,2.167,2.4252,16.0583
+600021.SH,上海电力,2004-8-12,4.3221,4.2965,4.3119,4.2403,4.2658,1600849,13372736,-0.0563,-1.3018,8.3535,0.667,2001600000,N/A,13039631700,240000000,0,1563505000,32.4568,2.1388,2.3936,15.8493
+600021.SH,上海电力,2004-8-13,4.2658,4.2658,4.3068,4.1942,4.1993,1324258,10965348,-0.0665,-1.5588,8.2804,0.5518,1970400000,N/A,12836376050,240000000,0,1563505000,31.9509,2.1055,2.3563,15.6023
+600021.SH,上海电力,2004-8-16,4.1993,4.1942,4.1942,3.8362,3.8413,4327260,33521429,-0.358,-8.5262,7.7466,1.803,1802400000,N/A,11741922550,240000000,0,1563505000,29.2267,1.9259,2.1554,14.272
+600021.SH,上海电力,2004-8-17,3.8413,3.8362,3.8413,3.6981,3.739,3332329,24432613,-0.1023,-2.6631,7.332,1.3885,1754400000,N/A,11429221550,240000000,0,1563505000,28.4484,1.8746,2.098,13.8919
+600021.SH,上海电力,2004-8-18,3.739,3.6879,3.826,3.6879,3.7543,1957380,14471234,0.0153,0.4104,7.3932,0.8156,1761600000,N/A,11476126700,240000000,0,1563505000,28.5651,1.8823,2.1066,13.9489
+600021.SH,上海电力,2004-8-19,3.7543,3.7595,3.7646,3.6265,3.6367,2180158,15623741,-0.1176,-3.1335,7.1663,0.9084,1706400000,N/A,11116520550,240000000,0,1563505000,27.67,1.8234,2.0406,13.5118
+600021.SH,上海电力,2004-8-20,3.6367,3.6367,3.7441,3.6367,3.7237,1691506,12214554,0.087,2.391,7.2211,0.7048,1747200000,N/A,11382316400,240000000,0,1563505000,28.3316,1.867,2.0894,13.8349
+600021.SH,上海电力,2004-8-23,3.7237,3.7237,3.7237,3.6316,3.652,1265227,9060110,-0.0716,-1.9231,7.1609,0.5272,1713600000,N/A,11163425700,240000000,0,1563505000,27.7868,1.831,2.0492,13.5688
+600021.SH,上海电力,2004-8-24,3.652,3.6367,3.8464,3.6316,3.7748,2101918,15507526,0.1228,3.3613,7.3778,0.8758,1771200000,N/A,11538666900,240000000,0,1563505000,28.7208,1.8926,2.1181,14.0249
+600021.SH,上海电力,2004-8-25,3.7748,3.7748,3.8055,3.7083,3.785,1083950,7961041,0.0102,0.271,7.3445,0.4516,1776000000,N/A,11569937000,240000000,0,1563505000,28.7986,1.8977,2.1238,14.0629
+600021.SH,上海电力,2004-8-26,3.785,3.7902,3.8004,3.7492,3.7595,744835,5492172,-0.0256,-0.6757,7.3737,0.3103,1764000000,N/A,11491761750,240000000,0,1563505000,28.604,1.8849,2.1095,13.9679
+600021.SH,上海电力,2004-8-27,3.7595,3.7595,3.7748,3.6725,3.7032,844787,6118025,-0.0563,-1.4966,7.2421,0.352,1737600000,N/A,11319776200,240000000,0,1563505000,28.176,1.8567,2.0779,13.7589
+600021.SH,上海电力,2004-8-30,3.7032,3.6827,3.7646,3.6418,3.7595,900081,6514364,0.0563,1.5193,7.2375,0.375,1764000000,N/A,11491761750,240000000,0,1563505000,28.604,1.8849,2.1095,13.9679
+600021.SH,上海电力,2004-8-31,3.7595,3.8106,3.8924,3.7748,3.8055,1639349,12251409,0.046,1.2245,7.4733,0.6831,1785600000,N/A,11632477200,240000000,0,1563505000,28.9543,1.908,2.1353,14.1389
+600021.SH,上海电力,2004-9-1,3.8055,3.8004,3.8004,3.6776,3.6879,1128220,8195332,-0.1176,-3.0914,7.2639,0.4701,1730400000,N/A,11272871050,240000000,0,1563505000,28.0592,1.849,2.0693,13.7019
+600021.SH,上海电力,2004-9-2,3.6879,3.7083,3.7748,3.6725,3.7697,921346,6695897,0.0818,2.2191,7.2675,0.3839,1768800000,N/A,11523031850,240000000,0,1563505000,28.6819,1.89,2.1152,14.0059
+600021.SH,上海电力,2004-9-3,3.7697,3.7799,3.7799,3.7185,3.739,569380,4162573,-0.0307,-0.8141,7.3107,0.2372,1754400000,N/A,11429221550,240000000,0,1563505000,28.4484,1.8746,2.098,13.8919
+600021.SH,上海电力,2004-9-6,3.739,3.7237,3.7339,3.7032,3.7134,355850,2585305,-0.0256,-0.684,7.2652,0.1483,1742400000,N/A,11351046300,240000000,0,1563505000,28.2538,1.8618,2.0837,13.7969
+600021.SH,上海电力,2004-9-7,3.7134,3.7339,3.7595,3.7032,3.7595,587660,4293145,0.046,1.2397,7.3055,0.2449,1764000000,N/A,11491761750,240000000,0,1563505000,28.604,1.8849,2.1095,13.9679
+600021.SH,上海电力,2004-9-8,3.7595,3.7748,3.7748,3.6776,3.693,1191570,8605201,-0.0665,-1.7687,7.2217,0.4965,1732800000,N/A,11288506100,240000000,0,1563505000,28.0981,1.8516,2.0722,13.7209
+600021.SH,上海电力,2004-9-9,3.693,3.693,3.7134,3.6469,3.6572,829800,5951229,-0.0358,-0.9695,7.1719,0.3458,1716000000,N/A,11179060750,240000000,0,1563505000,27.8257,1.8336,2.0521,13.5878
+600021.SH,上海电力,2004-9-10,3.6572,3.6572,3.6981,3.6316,3.693,793831,5673672,0.0358,0.979,7.1472,0.3308,1732800000,N/A,11288506100,240000000,0,1563505000,28.0981,1.8516,2.0722,13.7209
+600021.SH,上海电力,2004-9-13,3.693,3.6827,3.6827,3.3861,3.427,2777065,19049383,-0.266,-7.2022,6.8595,1.1571,1608000000,N/A,10475483500,240000000,0,1563505000,26.0744,1.7182,1.9229,12.7327
+600021.SH,上海电力,2004-9-14,3.427,3.4628,3.5804,3.4628,3.5037,2216130,15246821,0.0767,2.2388,6.8799,0.9234,1644000000,N/A,10710009250,240000000,0,1563505000,26.6582,1.7567,1.966,13.0177
+600021.SH,上海电力,2004-9-15,3.5037,3.5139,3.785,3.5088,3.7288,4505202,32568560,0.2251,6.4234,7.2291,1.8772,1749600000,N/A,11397951450,240000000,0,1563505000,28.3705,1.8695,2.0923,13.8539
+600021.SH,上海电力,2004-9-16,3.7288,3.7339,3.872,3.7288,3.8055,3463408,25748340,0.0767,2.0576,7.4344,1.4431,1785600000,N/A,11632477200,240000000,0,1563505000,28.9543,1.908,2.1353,14.1389
+600021.SH,上海电力,2004-9-17,3.8055,3.8208,3.9743,3.7799,3.9692,6053235,46132633,0.1637,4.3011,7.6212,2.5222,1862400000,N/A,12132798800,240000000,0,1563505000,30.1996,1.99,2.2272,14.7471
+600021.SH,上海电力,2004-9-20,3.9692,3.9896,4.0715,3.9692,4.0664,7558011,59470854,0.0972,2.4485,7.8686,3.1492,1908000000,N/A,12429864750,240000000,0,1563505000,30.9391,2.0388,2.2817,15.1082
+600021.SH,上海电力,2004-9-21,4.0664,4.0664,4.0868,3.9641,3.9794,5117906,40133342,-0.087,-2.1384,7.8418,2.1325,1867200000,N/A,12164068900,240000000,0,1563505000,30.2775,1.9952,2.2329,14.7851
+600021.SH,上海电力,2004-9-22,3.9794,3.9794,4.1738,3.9692,3.9896,6150294,48803445,0.0102,0.2571,7.9351,2.5626,1872000000,N/A,12195339000,240000000,0,1563505000,30.3553,2.0003,2.2387,14.8231
+600021.SH,上海电力,2004-9-23,3.9896,3.9896,4.0817,3.8771,4.0715,4090548,31698750,0.0818,2.0513,7.7493,1.7044,1910400000,N/A,12445499800,240000000,0,1563505000,30.978,2.0413,2.2846,15.1272
+600021.SH,上海电力,2004-9-24,4.0715,4.097,4.2403,4.0408,4.0664,10783833,87708450,-0.0051,-0.1256,8.1333,4.4933,1908000000,N/A,12429864750,240000000,0,1563505000,30.9391,2.0388,2.2817,15.1082
+600021.SH,上海电力,2004-9-27,4.0664,4.0919,4.1738,3.9641,3.9947,2856287,22590526,-0.0716,-1.761,7.9091,1.1901,1874400000,N/A,12210974050,240000000,0,1563505000,30.3942,2.0029,2.2415,14.8421
+600021.SH,上海电力,2004-9-28,3.9947,3.9999,4.0408,3.918,4.0254,2712314,21094271,0.0307,0.7682,7.7772,1.1301,1888800000,N/A,12304784350,240000000,0,1563505000,30.6277,2.0183,2.2587,14.9561
+600021.SH,上海电力,2004-9-29,4.0254,3.9385,4.0357,3.9283,3.9334,2595913,20146753,-0.0921,-2.2872,7.761,1.0816,1845600000,N/A,12023353450,240000000,0,1563505000,29.9272,1.9721,2.2071,14.614
+600021.SH,上海电力,2004-9-30,3.9334,3.8924,3.9743,3.8822,3.8924,2692761,20598575,-0.0409,-1.0403,7.6496,1.122,1826400000,N/A,11898273050,240000000,0,1563505000,29.6159,1.9516,2.1841,14.462
+600021.SH,上海电力,2004-10-8,3.8924,3.9027,3.9845,3.7595,3.9794,2300284,17359106,0.087,2.2339,7.5465,0.9585,1867200000,N/A,12164068900,240000000,0,1563505000,30.2775,1.9952,2.2329,14.7851
+600021.SH,上海电力,2004-10-11,3.9794,3.9385,4.0817,3.9283,4.051,4005990,31478259,0.0716,1.7995,7.8578,1.6692,1900800000,N/A,12382959600,240000000,0,1563505000,30.8223,2.0311,2.2731,15.0511
+600021.SH,上海电力,2004-10-12,4.051,4.0459,4.0664,3.9283,3.9334,1790029,13932437,-0.1176,-2.904,7.7834,0.7458,1845600000,N/A,12023353450,240000000,0,1563505000,29.9272,1.9721,2.2071,14.614
+600021.SH,上海电力,2004-10-13,3.9334,3.9334,3.9641,3.8464,3.8976,1509028,11502973,-0.0358,-0.9103,7.6228,0.6288,1828800000,N/A,11913908100,240000000,0,1563505000,29.6548,1.9541,2.187,14.481
+600021.SH,上海电力,2004-10-14,3.8976,3.7646,3.8771,3.6572,3.6674,2757731,20234743,-0.2302,-5.9055,7.3375,1.1491,1720800000,N/A,11210330850,240000000,0,1563505000,27.9035,1.8387,2.0578,13.6258
+600021.SH,上海电力,2004-10-15,3.6674,3.6674,3.7185,3.5549,3.6316,2145412,15283100,-0.0358,-0.9763,7.1236,0.8939,1704000000,N/A,11100885500,240000000,0,1563505000,27.6311,1.8208,2.0377,13.4928
+600021.SH,上海电力,2004-10-18,3.6316,3.6367,3.7339,3.6265,3.7237,1316063,9494030,0.0921,2.5352,7.214,0.5484,1747200000,N/A,11382316400,240000000,0,1563505000,28.3316,1.867,2.0894,13.8349
+600021.SH,上海电力,2004-10-19,3.7237,3.7185,3.8004,3.6725,3.6827,1151658,8400817,-0.0409,-1.0989,7.2945,0.4799,1728000000,N/A,11257236000,240000000,0,1563505000,28.0203,1.8464,2.0664,13.6829
+600021.SH,上海电力,2004-10-20,3.6827,3.6827,3.6827,3.6214,3.6623,939852,6707467,-0.0205,-0.5556,7.1367,0.3916,1718400000,N/A,11194695800,240000000,0,1563505000,27.8646,1.8362,2.055,13.6068
+600021.SH,上海电力,2004-10-21,3.6623,3.6776,3.7339,3.606,3.652,987277,7094759,-0.0102,-0.2793,7.1862,0.4114,1713600000,N/A,11163425700,240000000,0,1563505000,27.7868,1.831,2.0492,13.5688
+600021.SH,上海电力,2004-10-22,3.652,3.6572,3.8618,3.6418,3.8362,3766921,27918645,0.1841,5.042,7.4115,1.5696,1800000000,N/A,11726287500,240000000,0,1563505000,29.1878,1.9234,2.1525,14.253
+600021.SH,上海电力,2004-10-25,3.8362,3.8413,3.9487,3.7799,3.7953,3214471,24292257,-0.0409,-1.0667,7.5572,1.3394,1780800000,N/A,11601207100,240000000,0,1563505000,28.8765,1.9029,2.1296,14.1009
+600021.SH,上海电力,2004-10-26,3.7953,3.785,3.9794,3.7748,3.9641,4244133,32387660,0.1688,4.4474,7.6312,1.7684,1860000000,N/A,12117163750,240000000,0,1563505000,30.1607,1.9875,2.2243,14.7281
+600021.SH,上海电力,2004-10-27,3.9641,3.9641,4.0203,3.9129,3.9999,3056914,23738822,0.0358,0.9032,7.7656,1.2737,1876800000,N/A,12226609100,240000000,0,1563505000,30.4331,2.0054,2.2444,14.8611
+600021.SH,上海电力,2004-10-28,3.9999,4.0306,4.1277,3.9641,3.9743,6924575,54918383,-0.0256,-0.6394,7.9309,2.8852,1864800000,N/A,12148433850,240000000,0,1563505000,30.2386,1.9926,2.23,14.7661
+600021.SH,上海电力,2004-10-29,3.9743,3.8873,3.9896,3.8157,3.9538,3425765,26272650,-0.0205,-0.5148,7.6691,1.4274,1855200000,N/A,12085893650,240000000,0,1563505000,30.0829,1.9824,2.2186,14.6901
+600021.SH,上海电力,2004-11-1,3.9538,3.8873,3.9436,3.8208,3.8311,1520300,11524965,-0.1228,-3.1048,7.5807,0.6335,1797600000,N/A,11710652450,240000000,0,1563505000,29.1489,1.9208,2.1497,14.234
+600021.SH,上海电力,2004-11-2,3.8311,3.8106,3.8157,3.7134,3.7953,1933650,14215657,-0.0358,-0.9346,7.3517,0.8057,1780800000,N/A,11601207100,240000000,0,1563505000,28.8765,1.9029,2.1296,14.1009
+600021.SH,上海电力,2004-11-3,3.7953,3.8106,3.9589,3.7953,3.9283,1737916,13158725,0.133,3.504,7.5716,0.7241,1843200000,N/A,12007718400,240000000,0,1563505000,29.8883,1.9695,2.2042,14.595
+600021.SH,上海电力,2004-11-4,3.9283,3.9385,3.9845,3.8106,3.826,1604565,12295452,-0.1023,-2.6042,7.6628,0.6686,1795200000,N/A,11695017400,240000000,0,1563505000,29.11,1.9182,2.1468,14.215
+600021.SH,上海电力,2004-11-5,3.826,3.826,3.9129,3.8106,3.8566,1053656,7954669,0.0307,0.8021,7.5496,0.439,1809600000,N/A,11788827700,240000000,0,1563505000,29.3435,1.9336,2.164,14.329
+600021.SH,上海电力,2004-11-8,3.8566,3.8464,3.8618,3.7441,3.8413,1303846,9677270,-0.0153,-0.3979,7.4221,0.5433,1802400000,N/A,11741922550,240000000,0,1563505000,29.2267,1.9259,2.1554,14.272
+600021.SH,上海电力,2004-11-9,3.8413,3.8413,3.9027,3.826,3.8669,817699,6180413,0.0256,0.6658,7.5583,0.3407,1814400000,N/A,11820097800,240000000,0,1563505000,29.4213,1.9388,2.1698,14.367
+600021.SH,上海电力,2004-11-10,3.8669,3.8873,4.0868,3.8873,4.0561,5572273,43666855,0.1893,4.8942,7.8365,2.3218,1903200000,N/A,12398594650,240000000,0,1563505000,30.8612,2.0336,2.276,15.0701
+600021.SH,上海电力,2004-11-11,4.0561,4.0868,4.1073,3.9896,4.005,5270105,41822239,-0.0511,-1.261,7.9358,2.1959,1879200000,N/A,12242244150,240000000,0,1563505000,30.4721,2.008,2.2473,14.8801
+600021.SH,上海电力,2004-11-12,4.005,3.9896,4.0664,3.9641,4.0408,2375808,18673911,0.0358,0.894,7.86,0.9899,1896000000,N/A,12351689500,240000000,0,1563505000,30.7445,2.026,2.2674,15.0131
+600021.SH,上海电力,2004-11-15,4.0408,4.0408,4.0868,4.0203,4.0664,1820166,14443861,0.0256,0.6329,7.9355,0.7584,1908000000,N/A,12429864750,240000000,0,1563505000,30.9391,2.0388,2.2817,15.1082
+600021.SH,上海电力,2004-11-16,4.0664,4.0817,4.0868,3.9947,4.0152,1537889,12131023,-0.0511,-1.2579,7.8881,0.6408,1884000000,N/A,12273514250,240000000,0,1563505000,30.5499,2.0131,2.253,14.9181
+600021.SH,上海电力,2004-11-17,4.0152,4.0408,4.0612,3.9999,4.0254,1193910,9388477,0.0102,0.2548,7.8636,0.4975,1888800000,N/A,12304784350,240000000,0,1563505000,30.6277,2.0183,2.2587,14.9561
+600021.SH,上海电力,2004-11-18,4.0254,4.0203,4.0612,4.0101,4.0561,1837555,14533319,0.0307,0.7624,7.9091,0.7656,1903200000,N/A,12398594650,240000000,0,1563505000,30.8612,2.0336,2.276,15.0701
+600021.SH,上海电力,2004-11-19,4.0561,4.0919,4.23,4.0868,4.1687,8629187,70428538,0.1125,2.7743,8.1617,3.5955,1956000000,N/A,12742565750,240000000,0,1563505000,31.7174,2.0901,2.3391,15.4882
+600021.SH,上海电力,2004-11-22,4.1687,4.1738,4.2045,4.1277,4.1738,3006770,24456755,0.0051,0.1227,8.1339,1.2528,1958400000,N/A,12758200800,240000000,0,1563505000,31.7563,2.0926,2.342,15.5072
+600021.SH,上海电力,2004-11-23,4.1738,4.1738,4.1891,4.0715,4.0715,2685700,21580755,-0.1023,-2.451,8.0354,1.119,1910400000,N/A,12445499800,240000000,0,1563505000,30.978,2.0413,2.2846,15.1272
+600021.SH,上海电力,2004-11-24,4.0715,4.0664,4.1175,4.0306,4.0306,2082207,16570820,-0.0409,-1.005,7.9583,0.8676,1891200000,N/A,12320419400,240000000,0,1563505000,30.6667,2.0208,2.2616,14.9751
+600021.SH,上海电力,2004-11-25,4.0306,4.0306,4.1022,4.0306,4.097,1749212,13934150,0.0665,1.6497,7.966,0.7288,1922400000,N/A,12523675050,240000000,0,1563505000,31.1726,2.0542,2.2989,15.2222
+600021.SH,上海电力,2004-11-26,4.097,4.1073,4.1226,4.051,4.0664,918419,7345265,-0.0307,-0.7491,7.9977,0.3827,1908000000,N/A,12429864750,240000000,0,1563505000,30.9391,2.0388,2.2817,15.1082
+600021.SH,上海电力,2004-11-29,4.0664,4.0664,4.0664,3.9436,3.9487,1575200,12289951,-0.1176,-2.8931,7.8022,0.6563,1852800000,N/A,12070258600,240000000,0,1563505000,30.044,1.9798,2.2157,14.6711
+600021.SH,上海电力,2004-11-30,3.9487,3.9487,4.0101,3.9334,3.9896,1461782,11355105,0.0409,1.0363,7.768,0.6091,1872000000,N/A,12195339000,240000000,0,1563505000,30.3553,2.0003,2.2387,14.8231
+600021.SH,上海电力,2004-12-1,3.9896,3.9947,4.0357,3.9641,3.9999,821430,6430766,0.0102,0.2564,7.8287,0.3423,1876800000,N/A,12226609100,240000000,0,1563505000,30.4331,2.0054,2.2444,14.8611
+600021.SH,上海电力,2004-12-2,3.9999,3.9896,3.9999,3.9334,3.9589,1205348,9321011,-0.0409,-1.023,7.733,0.5022,1857600000,N/A,12101528700,240000000,0,1563505000,30.1218,1.9849,2.2214,14.7091
+600021.SH,上海电力,2004-12-3,3.9589,3.9487,3.9896,3.9129,3.9589,1343253,10392515,0,0,7.7368,0.5597,1857600000,N/A,12101528700,240000000,0,1563505000,30.1218,1.9849,2.2214,14.7091
+600021.SH,上海电力,2004-12-6,3.9589,3.9589,4.0306,3.9487,3.9896,1106455,8645034,0.0307,0.7752,7.8133,0.461,1872000000,N/A,12195339000,240000000,0,1563505000,30.3553,2.0003,2.2387,14.8231
+600021.SH,上海电力,2004-12-7,3.9896,4.0203,4.0203,3.9078,3.9129,1056392,8162664,-0.0767,-1.9231,7.7269,0.4402,1836000000,N/A,11960813250,240000000,0,1563505000,29.7716,1.9618,2.1956,14.538
+600021.SH,上海电力,2004-12-8,3.9129,3.9385,3.9845,3.8618,3.8924,1052130,8038014,-0.0205,-0.5229,7.6398,0.4384,1826400000,N/A,11898273050,240000000,0,1563505000,29.6159,1.9516,2.1841,14.462
+600021.SH,上海电力,2004-12-9,3.8924,3.8976,4.0101,3.8464,3.9538,1157689,8934930,0.0614,1.5769,7.7179,0.4824,1855200000,N/A,12085893650,240000000,0,1563505000,30.0829,1.9824,2.2186,14.6901
+600021.SH,上海电力,2004-12-10,3.9538,3.9538,3.9794,3.8822,3.8976,827600,6352790,-0.0563,-1.423,7.6762,0.3448,1828800000,N/A,11913908100,240000000,0,1563505000,29.6548,1.9541,2.187,14.481
+600021.SH,上海电力,2004-12-13,3.8976,3.8669,3.8976,3.785,3.8055,1090239,8153319,-0.0921,-2.3622,7.4785,0.4543,1785600000,N/A,11632477200,240000000,0,1563505000,28.9543,1.908,2.1353,14.1389
+600021.SH,上海电力,2004-12-14,3.8055,3.8004,3.8618,3.7902,3.8055,654640,4882377,0,0,7.4581,0.2728,1785600000,N/A,11632477200,240000000,0,1563505000,28.9543,1.908,2.1353,14.1389
+600021.SH,上海电力,2004-12-15,3.8055,3.8055,3.8566,3.7748,3.8464,703907,5242299,0.0409,1.0753,7.4474,0.2933,1804800000,N/A,11757557600,240000000,0,1563505000,29.2656,1.9285,2.1583,14.291
+600021.SH,上海电力,2004-12-16,3.8464,3.8618,3.9027,3.8362,3.8566,767473,5803389,0.0102,0.266,7.5617,0.3198,1809600000,N/A,11788827700,240000000,0,1563505000,29.3435,1.9336,2.164,14.329
+600021.SH,上海电力,2004-12-17,3.8566,3.8413,3.8515,3.7646,3.7646,788800,5853269,-0.0921,-2.3873,7.4205,0.3287,1766400000,N/A,11507396800,240000000,0,1563505000,28.643,1.8875,2.1124,13.9869
+600021.SH,上海电力,2004-12-20,3.7646,3.7492,3.7543,3.6572,3.6572,1209683,8747271,-0.1074,-2.8533,7.231,0.504,1716000000,N/A,11179060750,240000000,0,1563505000,27.8257,1.8336,2.0521,13.5878
+600021.SH,上海电力,2004-12-21,3.6572,3.652,3.7185,3.6316,3.6827,652072,4693027,0.0256,0.6993,7.1971,0.2717,1728000000,N/A,11257236000,240000000,0,1563505000,28.0203,1.8464,2.0664,13.6829
+600021.SH,上海电力,2004-12-22,3.6827,3.693,3.785,3.6674,3.7799,796775,5833174,0.0972,2.6389,7.321,0.332,1773600000,N/A,11554301950,240000000,0,1563505000,28.7597,1.8952,2.121,14.0439
+600021.SH,上海电力,2004-12-23,3.7799,3.7799,3.8157,3.6827,3.6827,671896,4923454,-0.0972,-2.571,7.3277,0.28,1728000000,N/A,11257236000,240000000,0,1563505000,28.0203,1.8464,2.0664,13.6829
+600021.SH,上海电力,2004-12-24,3.6827,3.7083,3.739,3.6981,3.7134,686517,4977661,0.0307,0.8333,7.2506,0.286,1742400000,N/A,11351046300,240000000,0,1563505000,28.2538,1.8618,2.0837,13.7969
+600021.SH,上海电力,2004-12-27,3.7134,3.7185,3.7697,3.693,3.7134,626530,4561447,0,0,7.2805,0.2611,1742400000,N/A,11351046300,240000000,0,1563505000,28.2538,1.8618,2.0837,13.7969
+600021.SH,上海电力,2004-12-28,3.7134,3.7134,3.7339,3.6572,3.6623,992853,7134289,-0.0511,-1.3774,7.1856,0.4137,1718400000,N/A,11194695800,240000000,0,1563505000,27.8646,1.8362,2.055,13.6068
+600021.SH,上海电力,2004-12-29,3.6623,3.6623,3.7083,3.5907,3.606,1185151,8411972,-0.0563,-1.5363,7.0978,0.4938,1692000000,N/A,11022710250,240000000,0,1563505000,27.4365,1.808,2.0234,13.3978
+600021.SH,上海电力,2004-12-30,3.606,3.6214,3.6265,3.56,3.6009,1327410,9315456,-0.0051,-0.1418,7.0178,0.5531,1689600000,N/A,11007075200,240000000,0,1563505000,27.3976,1.8054,2.0205,13.3788
+600021.SH,上海电力,2004-12-31,3.6009,3.606,3.6418,3.5856,3.5958,896282,6341100,-0.0051,-0.142,7.0749,0.3735,1687200000,N/A,10991440150,240000000,0,1563505000,27.3587,1.8028,2.0177,13.3598
+600021.SH,上海电力,2005-1-4,3.5958,3.5907,3.5907,3.5037,3.5549,885430,6151368,-0.0409,-1.138,6.9473,0.3689,1668000000,N/A,10866359750,240000000,0,1563505000,27.3865,1.7543,1.7554,77.7446
+600021.SH,上海电力,2005-1-5,3.5549,3.5651,3.6214,3.5549,3.6111,1083476,7581988,0.0563,1.5827,6.9978,0.4514,1694400000,N/A,11038345300,240000000,0,1563505000,27.8199,1.782,1.7832,78.9751
+600021.SH,上海电力,2005-1-6,3.6111,3.6214,3.6418,3.5497,3.5753,762745,5338858,-0.0358,-0.9915,6.9995,0.3178,1677600000,N/A,10928899950,240000000,0,1563505000,27.5441,1.7644,1.7655,78.1921
+600021.SH,上海电力,2005-1-7,3.5753,3.5753,3.6367,3.5293,3.5804,596534,4196974,0.0051,0.1431,7.0356,0.2486,1680000000,N/A,10944535000,240000000,0,1563505000,27.5835,1.7669,1.768,78.3039
+600021.SH,上海电力,2005-1-10,3.5804,3.5753,3.6367,3.5549,3.6367,478994,3369559,0.0563,1.5714,7.0347,0.1996,1706400000,N/A,11116520550,240000000,0,1563505000,28.0169,1.7946,1.7958,79.5344
+600021.SH,上海电力,2005-1-11,3.6367,3.6316,3.7032,3.6162,3.6827,1558364,11122434,0.046,1.2658,7.1373,0.6493,1728000000,N/A,11257236000,240000000,0,1563505000,28.3716,1.8174,1.8185,80.5412
+600021.SH,上海电力,2005-1-12,3.6827,3.6879,3.7032,3.6111,3.652,797689,5710796,-0.0307,-0.8333,7.1592,0.3324,1713600000,N/A,11163425700,240000000,0,1563505000,28.1351,1.8022,1.8034,79.87
+600021.SH,上海电力,2005-1-13,3.652,3.6214,3.6418,3.606,3.6265,568906,4028962,-0.0256,-0.7003,7.0819,0.237,1701600000,N/A,11085250450,240000000,0,1563505000,27.9381,1.7896,1.7908,79.3107
+600021.SH,上海电力,2005-1-14,3.6265,3.6265,3.6572,3.5958,3.6009,523900,3705530,-0.0256,-0.7052,7.073,0.2183,1689600000,N/A,11007075200,240000000,0,1563505000,27.7411,1.777,1.7781,78.7514
+600021.SH,上海电力,2005-1-17,3.6009,3.56,3.56,3.2633,3.3145,4275742,28115550,-0.2864,-7.9545,6.5756,1.7816,1555200000,N/A,10131512400,240000000,0,1563505000,25.5344,1.6356,1.6367,72.4871
+600021.SH,上海电力,2005-1-18,3.3145,3.3145,3.3196,3.161,3.2838,3986368,24916798,-0.0307,-0.9259,6.2505,1.661,1540800000,N/A,10037702100,240000000,0,1563505000,25.298,1.6205,1.6215,71.8159
+600021.SH,上海电力,2005-1-19,3.2838,3.248,3.2531,3.1917,3.248,1244065,7826843,-0.0358,-1.0903,6.2913,0.5184,1524000000,N/A,9928256750,240000000,0,1563505000,25.0222,1.6028,1.6039,71.0329
+600021.SH,上海电力,2005-1-20,3.248,3.1712,3.1815,3.0638,3.1099,3693350,22343540,-0.1381,-4.252,6.0497,1.5389,1459200000,N/A,9506110400,240000000,0,1563505000,23.9582,1.5347,1.5357,68.0126
+600021.SH,上海电力,2005-1-21,3.1099,3.0894,3.2224,3.0485,3.1968,3991863,24497702,0.087,2.7961,6.1369,1.6633,1500000000,N/A,9771906250,240000000,0,1563505000,24.6281,1.5776,1.5786,69.9142
+600021.SH,上海电力,2005-1-24,3.1968,3.3247,3.3503,3.2019,3.2889,4132528,26323159,0.0921,2.88,6.3697,1.7219,1543200000,N/A,10053337150,240000000,0,1563505000,25.3374,1.623,1.6241,71.9277
+600021.SH,上海电力,2005-1-25,3.2889,3.248,3.2889,3.2019,3.2531,2159652,13743745,-0.0358,-1.0886,6.3639,0.8999,1526400000,N/A,9943891800,240000000,0,1563505000,25.0616,1.6053,1.6064,71.1447
+600021.SH,上海电力,2005-1-26,3.2531,3.248,3.2531,3.1354,3.1968,2064947,12875850,-0.0563,-1.7296,6.2354,0.8604,1500000000,N/A,9771906250,240000000,0,1563505000,24.6281,1.5776,1.5786,69.9142
+600021.SH,上海电力,2005-1-27,3.1968,3.1968,3.1968,3.1252,3.161,988077,6089097,-0.0358,-1.12,6.1626,0.4117,1483200000,N/A,9662460900,240000000,0,1563505000,24.3523,1.5599,1.5609,69.1312
+600021.SH,上海电力,2005-1-28,3.161,3.1508,3.1866,3.1099,3.1201,912540,5605828,-0.0409,-1.2945,6.1431,0.3802,1464000000,N/A,9537380500,240000000,0,1563505000,24.037,1.5397,1.5407,68.2363
+600021.SH,上海电力,2005-1-31,3.1201,3.1048,3.1201,3.0587,3.0689,858994,5167299,-0.0511,-1.6393,6.0155,0.3579,1440000000,N/A,9381030000,240000000,0,1563505000,23.643,1.5145,1.5155,67.1177
+600021.SH,上海电力,2005-2-1,3.0689,3.0741,3.2173,3.0689,3.1457,2285313,14022817,0.0767,2.5,6.1361,0.9522,1476000000,N/A,9615555750,240000000,0,1563505000,24.2341,1.5523,1.5533,68.7956
+600021.SH,上海电力,2005-2-2,3.1457,3.1201,3.3145,3.1201,3.3145,3568028,22549848,0.1688,5.3659,6.32,1.4867,1555200000,N/A,10131512400,240000000,0,1563505000,25.5344,1.6356,1.6367,72.4871
+600021.SH,上海电力,2005-2-3,3.3145,3.3145,3.3605,3.1968,3.2122,3713887,23745246,-0.1023,-3.0864,6.3936,1.5475,1507200000,N/A,9818811400,240000000,0,1563505000,24.7463,1.5851,1.5862,70.2498
+600021.SH,上海电力,2005-2-4,3.2122,3.2224,3.2991,3.161,3.2787,3070400,19372306,0.0665,2.0701,6.3094,1.2793,1538400000,N/A,10022067050,240000000,0,1563505000,25.2586,1.618,1.619,71.704
+600021.SH,上海电力,2005-2-16,3.2787,3.2684,3.3093,3.2531,3.2735,1636043,10499198,-0.0051,-0.156,6.4174,0.6817,1536000000,N/A,10006432000,240000000,0,1563505000,25.2192,1.6154,1.6165,71.5922
+600021.SH,上海电力,2005-2-17,3.2735,3.2991,3.2991,3.2429,3.2633,1122915,7152207,-0.0102,-0.3125,6.3693,0.4679,1531200000,N/A,9975161900,240000000,0,1563505000,25.1404,1.6104,1.6114,71.3684
+600021.SH,上海电力,2005-2-18,3.2633,3.2633,3.294,3.2224,3.2275,978891,6225137,-0.0358,-1.0972,6.3594,0.4079,1514400000,N/A,9865716550,240000000,0,1563505000,24.8645,1.5927,1.5938,70.5854
+600021.SH,上海电力,2005-2-21,3.2275,3.2275,3.294,3.2224,3.294,1187550,7575882,0.0665,2.0602,6.3794,0.4948,1545600000,N/A,10068972200,240000000,0,1563505000,25.3768,1.6255,1.6266,72.0396
+600021.SH,上海电力,2005-2-22,3.294,3.2991,3.4065,3.2889,3.3758,3051906,19975196,0.0818,2.4845,6.5452,1.2716,1584000000,N/A,10319133000,240000000,0,1563505000,26.0073,1.6659,1.667,73.8294
+600021.SH,上海电力,2005-2-23,3.3758,3.3758,3.3963,3.3247,3.3707,2803465,18373338,-0.0051,-0.1515,6.5538,1.1681,1581600000,N/A,10303497950,240000000,0,1563505000,25.9679,1.6634,1.6645,73.7176
+600021.SH,上海电力,2005-2-24,3.3707,3.3707,3.3707,3.3707,3.3707,N/A,N/A,0,0,N/A,N/A,1581600000,N/A,10303497950,240000000,0,1563505000,25.9679,1.6634,1.6645,73.7176
+600021.SH,上海电力,2005-2-25,3.3707,3.3503,3.4679,3.3452,3.3912,4274862,28520425,0.0205,0.607,6.6717,1.7812,1591200000,N/A,10366038150,240000000,0,1563505000,26.1255,1.6735,1.6746,74.165
+600021.SH,上海电力,2005-2-28,3.3912,3.3707,3.3707,3.294,3.3503,3385802,21972294,-0.0409,-1.2066,6.4895,1.4108,1572000000,N/A,10240957750,240000000,0,1563505000,25.8103,1.6533,1.6544,73.2701
+600021.SH,上海电力,2005-3-1,3.3503,3.34,3.3963,3.3247,3.3861,2410796,15882353,0.0358,1.0687,6.588,1.0045,1588800000,N/A,10350403100,240000000,0,1563505000,26.0861,1.671,1.6721,74.0531
+600021.SH,上海电力,2005-3-2,3.3861,3.3861,3.4372,3.3554,3.3758,2440490,16203496,-0.0102,-0.3021,6.6394,1.0169,1584000000,N/A,10319133000,240000000,0,1563505000,26.0073,1.6659,1.667,73.8294
+600021.SH,上海电力,2005-3-3,3.3758,3.3554,3.4116,3.3247,3.4116,1468701,9658540,0.0358,1.0606,6.5762,0.612,1600800000,N/A,10428578350,240000000,0,1563505000,26.2831,1.6836,1.6847,74.6125
+600021.SH,上海电力,2005-3-4,3.4116,3.4321,3.4475,3.3707,3.3758,4615549,30789209,-0.0358,-1.0495,6.6708,1.9231,1584000000,N/A,10319133000,240000000,0,1563505000,26.0073,1.6659,1.667,73.8294
+600021.SH,上海电力,2005-3-7,3.3758,3.3758,3.4065,3.2991,3.3093,1925561,12518545,-0.0665,-1.9697,6.5012,0.8023,1552800000,N/A,10115877350,240000000,0,1563505000,25.495,1.6331,1.6342,72.3752
+600021.SH,上海电力,2005-3-8,3.3093,3.3503,3.3758,3.3145,3.3707,1585347,10373948,0.0614,1.8547,6.5436,0.6606,1581600000,N/A,10303497950,240000000,0,1563505000,25.9679,1.6634,1.6645,73.7176
+600021.SH,上海电力,2005-3-9,3.3707,3.3758,3.4219,3.3247,3.3452,2049450,13493648,-0.0256,-0.7587,6.584,0.8539,1569600000,N/A,10225322700,240000000,0,1563505000,25.7708,1.6508,1.6518,73.1582
+600021.SH,上海电力,2005-3-10,3.3452,3.3503,3.3656,3.248,3.2531,1860845,11992160,-0.0921,-2.7523,6.4445,0.7754,1526400000,N/A,9943891800,240000000,0,1563505000,25.0616,1.6053,1.6064,71.1447
+600021.SH,上海电力,2005-3-11,3.2531,3.2531,3.3042,3.2224,3.294,1739957,11086730,0.0409,1.2579,6.3718,0.725,1545600000,N/A,10068972200,240000000,0,1563505000,25.3768,1.6255,1.6266,72.0396
+600021.SH,上海电力,2005-3-14,3.294,3.294,3.3247,3.2531,3.3093,1858717,11947717,0.0153,0.4658,6.4279,0.7745,1552800000,N/A,10115877350,240000000,0,1563505000,25.495,1.6331,1.6342,72.3752
+600021.SH,上海电力,2005-3-15,3.3093,3.3093,3.3758,3.294,3.34,2524626,16482014,0.0307,0.9274,6.5285,1.0519,1567200000,N/A,10209687650,240000000,0,1563505000,25.7314,1.6482,1.6493,73.0464
+600021.SH,上海电力,2005-3-16,3.34,3.34,3.3707,3.2633,3.3093,2362440,15335583,-0.0307,-0.9188,6.4914,0.9843,1552800000,N/A,10115877350,240000000,0,1563505000,25.495,1.6331,1.6342,72.3752
+600021.SH,上海电力,2005-3-17,3.3093,3.3093,3.3452,3.2173,3.2735,1556400,9958088,-0.0358,-1.0819,6.3982,0.6485,1536000000,N/A,10006432000,240000000,0,1563505000,25.2192,1.6154,1.6165,71.5922
+600021.SH,上海电力,2005-3-18,3.2735,3.2735,3.2735,3.1457,3.2429,1883052,11750446,-0.0307,-0.9375,6.2401,0.7846,1521600000,N/A,9912621700,240000000,0,1563505000,24.9827,1.6003,1.6013,70.921
+600021.SH,上海电力,2005-3-21,3.2429,3.2071,3.2071,3.0741,3.0741,2023106,12277174,-0.1688,-5.205,6.0685,0.843,1442400000,N/A,9396665050,240000000,0,1563505000,23.6824,1.517,1.518,67.2295
+600021.SH,上海电力,2005-3-22,3.0741,3.0792,3.1099,2.7723,2.9002,3257152,18449750,-0.1739,-5.6572,5.6644,1.3571,1360800000,N/A,8865073350,240000000,0,1563505000,22.3426,1.4312,1.4321,63.4262
+600021.SH,上海电力,2005-3-23,2.9002,2.8388,2.9206,2.8234,2.8592,1565979,8802496,-0.0409,-1.4109,5.6211,0.6525,1341600000,N/A,8739992950,240000000,0,1563505000,22.0274,1.411,1.4119,62.5313
+600021.SH,上海电力,2005-3-24,2.8592,2.8644,2.8695,2.803,2.8644,1570038,8683183,0.0051,0.1789,5.5306,0.6542,1344000000,N/A,8755628000,240000000,0,1563505000,22.0668,1.4135,1.4144,62.6431
+600021.SH,上海电力,2005-3-25,2.8644,2.849,2.8899,2.8439,2.8695,1012378,5684330,0.0051,0.1786,5.6148,0.4218,1346400000,N/A,8771263050,240000000,0,1563505000,22.1062,1.416,1.417,62.755
+600021.SH,上海电力,2005-3-28,2.8695,2.8695,2.8695,2.8695,2.8695,N/A,N/A,0,0,N/A,N/A,1346400000,N/A,8771263050,240000000,0,1563505000,22.1062,1.416,1.417,62.755
+600021.SH,上海电力,2005-3-29,2.8695,2.583,2.8337,2.583,2.7365,1551256,8353563,-0.133,-4.6346,5.385,0.6464,1284000000,N/A,8364751750,240000000,0,1563505000,21.0817,1.3504,1.3513,59.8466
+600021.SH,上海电力,2005-3-30,2.7365,2.7262,2.7467,2.6495,2.6495,1264479,6646363,-0.087,-3.1776,5.2562,0.5269,1243200000,N/A,8098955900,240000000,0,1563505000,20.4118,1.3075,1.3083,57.9449
+600021.SH,上海电力,2005-3-31,2.6495,2.6393,2.716,2.6342,2.6853,1011583,5318681,0.0358,1.3514,5.2578,0.4215,1260000000,N/A,8208401250,240000000,0,1563505000,20.6876,1.3252,1.326,58.7279
+600021.SH,上海电力,2005-4-1,2.6853,2.6956,2.8644,2.6853,2.803,1624007,8774305,0.1176,4.381,5.4029,0.6767,1315200000,N/A,8568007400,240000000,0,1563505000,21.5939,1.3832,1.3841,61.3008
+600021.SH,上海电力,2005-4-4,2.803,2.7621,2.9002,2.7365,2.849,2184660,12163073,0.046,1.6423,5.5675,0.9103,1336800000,N/A,8708722850,240000000,0,1563505000,21.9486,1.4059,1.4068,62.3076
+600021.SH,上海电力,2005-4-5,2.849,2.8388,2.8644,2.7927,2.803,889700,4916917,-0.046,-1.6158,5.5265,0.3707,1315200000,N/A,8568007400,240000000,0,1563505000,21.5939,1.3832,1.3841,61.3008
+600021.SH,上海电力,2005-4-6,2.803,2.8132,2.9104,2.8132,2.9053,1558494,8770597,0.1023,3.6496,5.6276,0.6494,1363200000,N/A,8880708400,240000000,0,1563505000,22.382,1.4337,1.4346,63.538
+600021.SH,上海电力,2005-4-7,2.9053,2.9155,2.9564,2.8899,2.9002,2496545,14268155,-0.0051,-0.1761,5.7152,1.0402,1360800000,N/A,8865073350,240000000,0,1563505000,22.3426,1.4312,1.4321,63.4262
+600021.SH,上海电力,2005-4-8,2.9002,2.8746,2.9257,2.849,2.9257,1798055,10167472,0.0256,0.8818,5.6547,0.7492,1372800000,N/A,8943248600,240000000,0,1563505000,22.5396,1.4438,1.4447,63.9855
+600021.SH,上海电力,2005-4-11,2.9257,2.9308,2.9308,2.8541,2.8644,1501263,8461437,-0.0614,-2.0979,5.6362,0.6255,1344000000,N/A,8755628000,240000000,0,1563505000,22.0668,1.4135,1.4144,62.6431
+600021.SH,上海电力,2005-4-12,2.8644,2.8695,2.895,2.7365,2.7672,1455725,8024368,-0.0972,-3.3929,5.5123,0.6066,1298400000,N/A,8458562050,240000000,0,1563505000,21.3181,1.3655,1.3664,60.5177
+600021.SH,上海电力,2005-4-13,2.7672,2.7927,2.8848,2.7927,2.8592,1769730,9855914,0.0921,3.3272,5.5692,0.7374,1341600000,N/A,8739992950,240000000,0,1563505000,22.0274,1.411,1.4119,62.5313
+600021.SH,上海电力,2005-4-14,2.8592,2.9053,2.9104,2.8234,2.8337,1302916,7304358,-0.0256,-0.8945,5.6062,0.5429,1329600000,N/A,8661817700,240000000,0,1563505000,21.8304,1.3984,1.3993,61.972
+600021.SH,上海电力,2005-4-15,2.8337,2.8132,2.8285,2.7672,2.8183,1245976,6785420,-0.0153,-0.5415,5.4459,0.5192,1322400000,N/A,8614912550,240000000,0,1563505000,21.7121,1.3908,1.3917,61.6364
+600021.SH,上海电力,2005-4-18,2.8183,2.8183,2.8644,2.7876,2.8234,1727729,9569932,0.0051,0.1815,5.539,0.7199,1324800000,N/A,8630547600,240000000,0,1563505000,21.7515,1.3933,1.3942,61.7482
+600021.SH,上海电力,2005-4-19,2.8234,2.7927,2.8439,2.7672,2.7927,884761,4827687,-0.0307,-1.087,5.4565,0.3687,1310400000,N/A,8536737300,240000000,0,1563505000,21.5151,1.3782,1.3791,61.0771
+600021.SH,上海电力,2005-4-20,2.7927,2.7876,2.803,2.6853,2.6904,1340053,7080844,-0.1023,-3.663,5.284,0.5584,1262400000,N/A,8224036300,240000000,0,1563505000,20.727,1.3277,1.3285,58.8398
+600021.SH,上海电力,2005-4-21,2.6904,2.6956,2.7058,2.6393,2.6598,1417717,7370401,-0.0307,-1.1407,5.1988,0.5907,1248000000,N/A,8130226000,240000000,0,1563505000,20.4906,1.3125,1.3134,58.1686
+600021.SH,上海电力,2005-4-22,2.6598,2.6598,2.7211,2.6598,2.7058,1629570,8586762,0.046,1.7308,5.2693,0.679,1269600000,N/A,8270941450,240000000,0,1563505000,20.8452,1.3353,1.3361,59.1754
+600021.SH,上海电力,2005-4-25,2.7058,2.7058,2.7058,2.624,2.6393,1175645,6089110,-0.0665,-2.4575,5.1794,0.4899,1238400000,N/A,8067685800,240000000,0,1563505000,20.333,1.3024,1.3033,57.7212
+600021.SH,上海电力,2005-4-26,2.6393,2.6444,2.7007,2.6291,2.6904,1007758,5242623,0.0511,1.938,5.2023,0.4199,1262400000,N/A,8224036300,240000000,0,1563505000,20.727,1.3277,1.3285,58.8398
+600021.SH,上海电力,2005-4-27,2.6904,2.7365,2.7365,2.6802,2.6904,1449314,7671110,0,0,5.2929,0.6039,1262400000,N/A,8224036300,240000000,0,1563505000,20.727,1.3277,1.3285,58.8398
+600021.SH,上海电力,2005-4-28,2.6904,2.6598,2.7569,2.6393,2.7518,1571871,8348139,0.0614,2.2814,5.311,0.6549,1291200000,N/A,8411656900,240000000,0,1563505000,21.1999,1.358,1.3589,60.1822
+600021.SH,上海电力,2005-4-29,2.7518,2.7621,2.7927,2.716,2.7569,1448199,7809093,0.0051,0.1859,5.3923,0.6034,1293600000,N/A,8427291950,240000000,0,1563505000,21.2393,1.3605,1.3614,60.294
+600021.SH,上海电力,2005-5-9,2.7569,2.7621,2.8337,2.7365,2.7467,1154246,6227777,-0.0102,-0.3711,5.3955,0.4809,1288800000,N/A,8396021850,240000000,0,1563505000,21.1605,1.3554,1.3563,60.0703
+600021.SH,上海电力,2005-5-10,2.7467,2.7621,2.7876,2.6751,2.7467,1293960,6906009,0,0,5.3371,0.5391,1288800000,N/A,8396021850,240000000,0,1563505000,21.1605,1.3554,1.3563,60.0703
+600021.SH,上海电力,2005-5-11,2.7467,2.7416,2.7723,2.7109,2.7621,880926,4727718,0.0153,0.5587,5.3668,0.3671,1296000000,N/A,8442927000,240000000,0,1563505000,21.2787,1.363,1.3639,60.4059
+600021.SH,上海电力,2005-5-12,2.7621,2.7621,2.7876,2.7211,2.7876,1248114,6753968,0.0256,0.9259,5.4113,0.52,1308000000,N/A,8521102250,240000000,0,1563505000,21.4757,1.3756,1.3765,60.9652
+600021.SH,上海电力,2005-5-13,2.7876,2.8081,2.8081,2.7314,2.7723,977373,5285920,-0.0153,-0.5505,5.4083,0.4072,1300800000,N/A,8474197100,240000000,0,1563505000,21.3575,1.3681,1.369,60.6296
+600021.SH,上海电力,2005-5-16,2.7723,2.7723,2.7723,2.7007,2.716,1003037,5335633,-0.0563,-2.0295,5.3195,0.4179,1274400000,N/A,8302211550,240000000,0,1563505000,20.924,1.3403,1.3412,59.3991
+600021.SH,上海电力,2005-5-17,2.716,2.7267,2.7426,2.6787,2.716,587881,2993190,0,0,5.0915,0.245,1224000000,N/A,7973875500,240000000,0,1563505000,20.0965,1.2873,1.2881,57.05
+600021.SH,上海电力,2005-5-18,2.716,2.716,2.7586,2.7107,2.732,517081,2648928,0.016,0.5882,5.1228,0.2155,1231200000,N/A,8020780650,240000000,0,1563505000,20.2147,1.2949,1.2957,57.3856
+600021.SH,上海电力,2005-5-19,2.732,2.732,2.7639,2.732,2.7533,600716,3097080,0.0213,0.7797,5.1556,0.2503,1240800000,N/A,8083320850,240000000,0,1563505000,20.3724,1.305,1.3058,57.833
+600021.SH,上海电力,2005-5-20,2.7533,2.7533,2.7906,2.6894,2.7213,970300,4989961,-0.032,-1.1605,5.1427,0.4043,1226400000,N/A,7989510550,240000000,0,1563505000,20.1359,1.2898,1.2907,57.1619
+600021.SH,上海电力,2005-5-23,2.7213,2.7213,2.7213,2.6468,2.6468,1058300,5324446,-0.0746,-2.7397,5.0311,0.441,1192800000,N/A,7770619850,240000000,0,1563505000,19.5843,1.2545,1.2553,55.5958
+600021.SH,上海电力,2005-5-24,2.6468,2.6361,2.6947,2.5989,2.6841,1004707,4998122,0.0373,1.4085,4.9747,0.4186,1209600000,N/A,7880065200,240000000,0,1563505000,19.8601,1.2722,1.273,56.3788
+600021.SH,上海电力,2005-5-25,2.6841,2.6841,2.6894,2.6361,2.6521,617230,3087969,-0.032,-1.1905,5.0029,0.2572,1195200000,N/A,7786254900,240000000,0,1563505000,19.6237,1.257,1.2578,55.7077
+600021.SH,上海电力,2005-5-26,2.6521,2.6361,2.6628,2.6361,2.6468,507349,2525729,-0.0053,-0.2008,4.9783,0.2114,1192800000,N/A,7770619850,240000000,0,1563505000,19.5843,1.2545,1.2553,55.5958
+600021.SH,上海电力,2005-5-27,2.6468,2.6308,2.6787,2.6202,2.6415,711501,3538242,-0.0053,-0.2012,4.9729,0.2965,1190400000,N/A,7754984800,240000000,0,1563505000,19.5449,1.252,1.2528,55.4839
+600021.SH,上海电力,2005-5-30,2.6415,2.6415,2.6787,2.6202,2.6734,581399,2895372,0.032,1.2097,4.98,0.2422,1204800000,N/A,7848795100,240000000,0,1563505000,19.7813,1.2671,1.2679,56.1551
+600021.SH,上海电力,2005-5-31,2.6734,2.6841,2.6894,2.6468,2.6681,663108,3330754,-0.0053,-0.1992,5.0229,0.2763,1202400000,N/A,7833160050,240000000,0,1563505000,19.7419,1.2646,1.2654,56.0432
+600021.SH,上海电力,2005-6-1,2.6681,2.6628,2.6841,2.6361,2.6468,477990,2379832,-0.0213,-0.7984,4.9788,0.1992,1192800000,N/A,7770619850,240000000,0,1563505000,19.5843,1.2545,1.2553,55.5958
+600021.SH,上海电力,2005-6-2,2.6468,2.6468,2.6734,2.4817,2.5136,1465087,7084064,-0.1331,-5.0302,4.8353,0.6105,1132800000,N/A,7379743600,240000000,0,1563505000,18.5991,1.1914,1.1922,52.7992
+600021.SH,上海电力,2005-6-3,2.5136,2.5136,2.5136,2.3912,2.4444,1928168,8820747,-0.0692,-2.7542,4.5747,0.8034,1101600000,N/A,7176487950,240000000,0,1563505000,18.0869,1.1586,1.1593,51.345
+600021.SH,上海电力,2005-6-6,2.4444,2.4338,2.4923,2.4071,2.487,830318,3813790,0.0426,1.7429,4.5932,0.346,1120800000,N/A,7301568350,240000000,0,1563505000,18.4021,1.1788,1.1795,52.2399
+600021.SH,上海电力,2005-6-7,2.487,2.503,2.5296,2.4551,2.471,1209514,5669059,-0.016,-0.6424,4.6871,0.504,1113600000,N/A,7254663200,240000000,0,1563505000,18.2839,1.1712,1.172,51.9043
+600021.SH,上海电力,2005-6-8,2.471,2.4764,2.6947,2.4764,2.6734,4690784,23180089,0.2024,8.1897,4.9416,1.9545,1204800000,N/A,7848795100,240000000,0,1563505000,19.7813,1.2671,1.2679,56.1551
+600021.SH,上海电力,2005-6-9,2.6734,2.6841,2.8385,2.6574,2.7693,5790877,30052394,0.0959,3.5857,5.1896,2.4129,1248000000,N/A,8130226000,240000000,0,1563505000,20.4906,1.3125,1.3134,58.1686
+600021.SH,上海电力,2005-6-10,2.7693,2.7693,2.8012,2.7,2.7213,2819877,14515385,-0.0479,-1.7308,5.1475,1.1749,1226400000,N/A,7989510550,240000000,0,1563505000,20.1359,1.2898,1.2907,57.1619
+600021.SH,上海电力,2005-6-13,2.7213,2.748,2.7799,2.7,2.7533,1644632,8466120,0.032,1.1742,5.1477,0.6853,1240800000,N/A,8083320850,240000000,0,1563505000,20.3724,1.305,1.3058,57.833
+600021.SH,上海电力,2005-6-14,2.7533,2.7693,2.7959,2.7107,2.716,1293403,6690781,-0.0373,-1.354,5.173,0.5389,1224000000,N/A,7973875500,240000000,0,1563505000,20.0965,1.2873,1.2881,57.05
+600021.SH,上海电力,2005-6-15,2.716,2.716,2.716,2.5776,2.5882,1790160,8885572,-0.1278,-4.7059,4.9636,0.7459,1166400000,N/A,7598634300,240000000,0,1563505000,19.1508,1.2267,1.2275,54.3653
+600021.SH,上海电力,2005-6-16,2.5882,2.5989,2.6521,2.5456,2.5989,1787499,8725975,0.0107,0.4115,4.8817,0.7448,1171200000,N/A,7629904400,240000000,0,1563505000,19.2296,1.2318,1.2326,54.589
+600021.SH,上海电力,2005-6-17,2.5989,2.6148,2.6947,2.6148,2.6681,1822874,9095599,0.0692,2.6639,4.9897,0.7595,1202400000,N/A,7833160050,240000000,0,1563505000,19.7419,1.2646,1.2654,56.0432
+600021.SH,上海电力,2005-6-20,2.6681,2.6734,2.7906,2.6042,2.7853,3243426,16581205,0.1172,4.3912,5.1123,1.3514,1255200000,N/A,8177131150,240000000,0,1563505000,20.6088,1.3201,1.321,58.5042
+600021.SH,上海电力,2005-6-21,2.7853,2.7853,2.7959,2.732,2.748,1915523,9939517,-0.0373,-1.3384,5.1889,0.7981,1238400000,N/A,8067685800,240000000,0,1563505000,20.333,1.3024,1.3033,57.7212
+600021.SH,上海电力,2005-6-22,2.748,2.7533,2.8225,2.7373,2.8172,2734150,14292304,0.0692,2.5194,5.2273,1.1392,1269600000,N/A,8270941450,240000000,0,1563505000,20.8452,1.3353,1.3361,59.1754
+600021.SH,上海电力,2005-6-23,2.8172,2.7959,2.8225,2.7533,2.7639,1662999,8694727,-0.0533,-1.8904,5.2283,0.6929,1245600000,N/A,8114590950,240000000,0,1563505000,20.4512,1.31,1.3109,58.0568
+600021.SH,上海电力,2005-6-24,2.7639,2.7693,2.8119,2.7373,2.7959,1475809,7713031,0.032,1.1561,5.2263,0.6149,1260000000,N/A,8208401250,240000000,0,1563505000,20.6876,1.3252,1.326,58.7279
+600021.SH,上海电力,2005-6-27,2.7959,2.8066,2.9077,2.8066,2.8758,4341352,23451898,0.0799,2.8571,5.402,1.8089,1296000000,N/A,8442927000,240000000,0,1563505000,21.2787,1.363,1.3639,60.4059
+600021.SH,上海电力,2005-6-28,2.8758,2.8651,2.8705,2.7693,2.7853,2932123,15440149,-0.0905,-3.1481,5.2659,1.2217,1255200000,N/A,8177131150,240000000,0,1563505000,20.6088,1.3201,1.321,58.5042
+600021.SH,上海电力,2005-6-29,2.7853,2.7693,2.8225,2.7586,2.7746,1023711,5342954,-0.0107,-0.3824,5.2192,0.4265,1250400000,N/A,8145861050,240000000,0,1563505000,20.53,1.3151,1.3159,58.2805
+600021.SH,上海电力,2005-6-30,2.7746,2.7693,2.7853,2.6734,2.6787,1885101,9605795,-0.0959,-3.4549,5.0956,0.7855,1207200000,N/A,7864430150,240000000,0,1563505000,19.8207,1.2696,1.2705,56.267
+600021.SH,上海电力,2005-7-1,2.6787,2.6628,2.6734,2.5669,2.5776,2050157,10053630,-0.1012,-3.7773,4.9038,0.8542,1161600000,N/A,7567364200,240000000,0,1563505000,19.072,1.2217,1.2225,54.1416
+600021.SH,上海电力,2005-7-4,2.5776,2.5563,2.6095,2.519,2.5935,1313940,6289161,0.016,0.6198,4.7865,0.5475,1168800000,N/A,7614269350,240000000,0,1563505000,19.1902,1.2292,1.23,54.4772
+600021.SH,上海电力,2005-7-5,2.5935,2.5935,2.6148,2.5509,2.5563,924912,4475650,-0.0373,-1.4374,4.839,0.3854,1152000000,N/A,7504824000,240000000,0,1563505000,18.9144,1.2116,1.2124,53.6941
+600021.SH,上海电力,2005-7-6,2.5563,2.5563,2.5989,2.5509,2.5669,980721,4723394,0.0107,0.4167,4.8162,0.4086,1156800000,N/A,7536094100,240000000,0,1563505000,18.9932,1.2166,1.2174,53.9178
+600021.SH,上海电力,2005-7-7,2.5669,2.5829,2.6042,2.5563,2.5882,553388,2686740,0.0213,0.8299,4.8551,0.2306,1166400000,N/A,7598634300,240000000,0,1563505000,19.1508,1.2267,1.2275,54.3653
+600021.SH,上海电力,2005-7-8,2.5882,2.5722,2.5722,2.4923,2.503,1040715,4916392,-0.0852,-3.2922,4.7241,0.4336,1128000000,N/A,7348473500,240000000,0,1563505000,18.5203,1.1863,1.1871,52.5755
+600021.SH,上海电力,2005-7-11,2.503,2.503,2.5829,2.503,2.519,935055,4470952,0.016,0.6383,4.7815,0.3896,1135200000,N/A,7395378650,240000000,0,1563505000,18.6385,1.1939,1.1947,52.9111
+600021.SH,上海电力,2005-7-12,2.519,2.519,2.6361,2.4764,2.6202,2072807,9945244,0.1012,4.0169,4.798,0.8637,1180800000,N/A,7692444600,240000000,0,1563505000,19.3872,1.2419,1.2427,55.0365
+600021.SH,上海电力,2005-7-13,2.6202,2.6095,2.6255,2.5829,2.5882,1026192,5009009,-0.032,-1.2195,4.8812,0.4276,1166400000,N/A,7598634300,240000000,0,1563505000,19.1508,1.2267,1.2275,54.3653
+600021.SH,上海电力,2005-7-14,2.5882,2.5829,2.6148,2.5722,2.6042,905829,4414970,0.016,0.6173,4.874,0.3774,1173600000,N/A,7645539450,240000000,0,1563505000,19.269,1.2343,1.2351,54.7009
+600021.SH,上海电力,2005-7-15,2.6042,2.6095,2.6202,2.5136,2.5456,911465,4373246,-0.0586,-2.2495,4.798,0.3798,1147200000,N/A,7473553900,240000000,0,1563505000,18.8356,1.2065,1.2073,53.4704
+600021.SH,上海电力,2005-7-18,2.5456,2.5456,2.5456,2.4923,2.5083,712303,3361988,-0.0373,-1.4644,4.7199,0.2968,1130400000,N/A,7364108550,240000000,0,1563505000,18.5597,1.1889,1.1896,52.6874
+600021.SH,上海电力,2005-7-19,2.5083,2.5083,2.5136,2.4444,2.4764,1491406,6935076,-0.032,-1.2739,4.65,0.6214,1116000000,N/A,7270298250,240000000,0,1563505000,18.3233,1.1737,1.1745,52.0162
+600021.SH,上海电力,2005-7-20,2.4764,2.4817,2.5563,2.4444,2.519,829963,3899027,0.0426,1.7204,4.6978,0.3458,1135200000,N/A,7395378650,240000000,0,1563505000,18.6385,1.1939,1.1947,52.9111
+600021.SH,上海电力,2005-7-21,2.519,2.5296,2.5509,2.503,2.5403,870067,4124845,0.0213,0.8457,4.7408,0.3625,1144800000,N/A,7457918850,240000000,0,1563505000,18.7962,1.204,1.2048,53.3585
+600021.SH,上海电力,2005-7-22,2.5403,2.535,2.6202,2.535,2.6095,2438357,11871657,0.0692,2.7254,4.8687,1.016,1176000000,N/A,7661174500,240000000,0,1563505000,19.3084,1.2368,1.2376,54.8127
+600021.SH,上海电力,2005-7-25,2.6095,2.6095,2.6148,2.5722,2.5989,767301,3742707,-0.0107,-0.4082,4.8778,0.3197,1171200000,N/A,7629904400,240000000,0,1563505000,19.2296,1.2318,1.2326,54.589
+600021.SH,上海电力,2005-7-26,2.5989,2.5882,2.6734,2.5882,2.6521,2011947,10018081,0.0533,2.0492,4.9793,0.8383,1195200000,N/A,7786254900,240000000,0,1563505000,19.6237,1.257,1.2578,55.7077
+600021.SH,上海电力,2005-7-27,2.6521,2.6521,2.6947,2.6095,2.6894,2398435,11965393,0.0373,1.4056,4.9888,0.9993,1212000000,N/A,7895700250,240000000,0,1563505000,19.8995,1.2747,1.2755,56.4907
+600021.SH,上海电力,2005-7-28,2.6894,2.6947,2.7267,2.6468,2.6521,1916470,9660182,-0.0373,-1.3861,5.0406,0.7985,1195200000,N/A,7786254900,240000000,0,1563505000,19.6237,1.257,1.2578,55.7077
+600021.SH,上海电力,2005-7-29,2.6521,2.6468,2.6574,2.6255,2.6415,1051399,5206100,-0.0107,-0.4016,4.9516,0.4381,1190400000,N/A,7754984800,240000000,0,1563505000,19.5449,1.252,1.2528,55.4839
+600021.SH,上海电力,2005-8-1,2.6415,2.6415,2.6947,2.6308,2.6521,1127100,5640222,0.0107,0.4032,5.0042,0.4696,1195200000,N/A,7786254900,240000000,0,1563505000,19.6237,1.257,1.2578,55.7077
+600021.SH,上海电力,2005-8-2,2.6521,2.6734,2.7426,2.6574,2.7373,2410388,12265454,0.0852,3.2129,5.0886,1.0043,1233600000,N/A,8036415700,240000000,0,1563505000,20.2542,1.2974,1.2982,57.4975
+600021.SH,上海电力,2005-8-3,2.7373,2.7426,2.7959,2.7267,2.7533,3493005,18168989,0.016,0.5837,5.2015,1.4554,1240800000,N/A,8083320850,240000000,0,1563505000,20.3724,1.305,1.3058,57.833
+600021.SH,上海电力,2005-8-4,2.7533,2.7533,2.7639,2.716,2.732,1350543,6939172,-0.0213,-0.7737,5.1381,0.5627,1231200000,N/A,8020780650,240000000,0,1563505000,20.2147,1.2949,1.2957,57.3856
+600021.SH,上海电力,2005-8-5,2.732,2.7426,2.8438,2.7426,2.8279,5799279,30713817,0.0959,3.5088,5.2961,2.4164,1274400000,N/A,8302211550,240000000,0,1563505000,20.924,1.3403,1.3412,59.3991
+600021.SH,上海电力,2005-8-8,2.8279,2.8385,3.1101,2.8385,3.0569,15262818,86394415,0.229,8.0979,5.6604,6.3595,1377600000,N/A,8974518700,240000000,0,1563505000,22.6185,1.4488,1.4498,64.2092
+600021.SH,上海电力,2005-8-9,3.0569,3.0462,3.0995,3.0142,3.0782,6924852,39747022,0.0213,0.6969,5.7398,2.8854,1387200000,N/A,9037058900,240000000,0,1563505000,22.7761,1.4589,1.4599,64.6567
+600021.SH,上海电力,2005-8-10,3.0782,3.0728,3.1208,3.0089,3.0941,5559997,32029409,0.016,0.519,5.7607,2.3167,1394400000,N/A,9083964050,240000000,0,1563505000,22.8943,1.4665,1.4675,64.9923
+600021.SH,上海���力,2005-8-11,3.0941,3.0941,3.2379,3.0782,3.206,9167300,54275316,0.1118,3.6145,5.9205,3.8197,1444800000,N/A,9412300100,240000000,0,1563505000,23.7218,1.5195,1.5205,67.3414
+600021.SH,上海电力,2005-8-12,3.206,3.206,3.2379,3.0675,3.1474,9352068,55583634,-0.0586,-1.8272,5.9435,3.8967,1418400000,N/A,9240314550,240000000,0,1563505000,23.2883,1.4918,1.4927,66.1109
+600021.SH,上海电力,2005-8-15,3.1474,3.1474,3.1687,3.0675,3.1527,5360319,31284334,0.0053,0.1692,5.8363,2.2335,1420800000,N/A,9255949600,240000000,0,1563505000,23.3277,1.4943,1.4952,66.2227
+600021.SH,上海电力,2005-8-16,3.1527,3.158,3.1634,3.0782,3.0835,4534849,26490341,-0.0692,-2.1959,5.8415,1.8895,1389600000,N/A,9052693950,240000000,0,1563505000,22.8155,1.4615,1.4624,64.7685
+600021.SH,上海电力,2005-8-17,3.0835,3.0835,3.1208,2.9929,3.1048,3893725,22349586,0.0213,0.6908,5.7399,1.6224,1399200000,N/A,9115234150,240000000,0,1563505000,22.9731,1.4716,1.4725,65.216
+600021.SH,上海电力,2005-8-18,3.1048,3.1048,3.2273,2.9929,3.0302,8586269,50691672,-0.0746,-2.4014,5.9038,3.5776,1365600000,N/A,8896343450,240000000,0,1563505000,22.4214,1.4362,1.4372,63.6499
+600021.SH,上海电力,2005-8-19,3.0302,3.0356,3.1421,3.0356,3.1367,8506691,49500747,0.1065,3.5149,5.819,3.5445,1413600000,N/A,9209044450,240000000,0,1563505000,23.2095,1.4867,1.4877,65.8872
+600021.SH,上海电力,2005-8-22,3.1367,3.1314,3.1793,3.0941,3.1314,3114130,18311451,-0.0053,-0.1698,5.8801,1.2976,1411200000,N/A,9193409400,240000000,0,1563505000,23.1701,1.4842,1.4851,65.7753
+600021.SH,上海电力,2005-8-23,3.1314,3.1208,3.1208,3.0089,3.0409,2626332,15036187,-0.0905,-2.8912,5.7252,1.0943,1370400000,N/A,8927613550,240000000,0,1563505000,22.5002,1.4413,1.4422,63.8736
+600021.SH,上海电力,2005-8-24,3.0409,3.0462,3.1048,3.0249,3.0675,2581916,14853718,0.0266,0.8757,5.753,1.0758,1382400000,N/A,9005788800,240000000,0,1563505000,22.6973,1.4539,1.4548,64.4329
+600021.SH,上海电力,2005-8-25,3.0675,3.0888,3.1953,3.0888,3.1687,7824433,46359124,0.1012,3.2986,5.9249,3.2602,1428000000,N/A,9302854750,240000000,0,1563505000,23.446,1.5018,1.5028,66.5583
+600021.SH,上海电力,2005-8-26,3.1687,3.174,3.19,3.1048,3.1634,2913671,17225646,-0.0053,-0.1681,5.912,1.214,1425600000,N/A,9287219700,240000000,0,1563505000,23.4066,1.4993,1.5003,66.4465
+600021.SH,上海电力,2005-8-29,3.1634,3.1847,3.2432,3.1421,3.1634,6159999,36969298,0,0,6.0015,2.5667,1425600000,N/A,9287219700,240000000,0,1563505000,23.4066,1.4993,1.5003,66.4465
+600021.SH,上海电力,2005-8-30,3.1634,3.158,3.19,3.1101,3.174,2051744,12152137,0.0107,0.3367,5.9228,0.8549,1430400000,N/A,9318489800,240000000,0,1563505000,23.4854,1.5044,1.5054,66.6702
+600021.SH,上海电力,2005-8-31,3.174,3.1687,3.2752,3.1421,3.2432,5156206,31305905,0.0692,2.1812,6.0715,2.1484,1461600000,N/A,9521745450,240000000,0,1563505000,23.9976,1.5372,1.5382,68.1244
+600021.SH,上海电力,2005-9-1,3.2432,3.2432,3.2432,3.2432,3.2432,N/A,N/A,0,0,N/A,N/A,1461600000,N/A,9521745450,240000000,0,1563505000,23.9976,1.5372,1.5382,68.1244
+600021.SH,上海电力,2005-9-2,3.2432,3.3338,3.3498,3.1687,3.2166,6258240,38080415,-0.0266,-0.821,6.0848,2.6076,1449600000,N/A,9443570200,240000000,0,1563505000,23.8006,1.5246,1.5256,67.5651
+600021.SH,上海电力,2005-9-5,3.2166,3.2113,3.2645,3.206,3.2486,2561087,15535010,0.032,0.9934,6.0658,1.0671,1464000000,N/A,9537380500,240000000,0,1563505000,24.037,1.5397,1.5407,68.2363
+600021.SH,上海电力,2005-9-6,3.2486,3.2379,3.2539,3.1314,3.1474,4638287,27707450,-0.1012,-3.1148,5.9736,1.9326,1418400000,N/A,9240314550,240000000,0,1563505000,23.2883,1.4918,1.4927,66.1109
+600021.SH,上海电力,2005-9-7,3.1474,3.158,3.2219,3.1421,3.2219,3885207,23194768,0.0746,2.3689,5.97,1.6188,1452000000,N/A,9459205250,240000000,0,1563505000,23.84,1.5271,1.5281,67.677
+600021.SH,上海电力,2005-9-8,3.2219,3.2326,3.2379,3.1634,3.2113,3175956,19130844,-0.0107,-0.3306,6.0236,1.3233,1447200000,N/A,9427935150,240000000,0,1563505000,23.7612,1.522,1.523,67.4532
+600021.SH,上海电力,2005-9-9,3.2113,3.2113,3.2273,3.1421,3.1687,2578228,15379700,-0.0426,-1.3267,5.9652,1.0743,1428000000,N/A,9302854750,240000000,0,1563505000,23.446,1.5018,1.5028,66.5583
+600021.SH,上海电力,2005-9-12,3.1687,3.174,3.174,3.0675,3.0995,3803799,22168237,-0.0692,-2.1849,5.8279,1.5849,1396800000,N/A,9099599100,240000000,0,1563505000,22.9337,1.469,1.47,65.1041
+600021.SH,上海电力,2005-9-13,3.0995,3.0995,3.1634,3.0675,3.158,3443914,20102401,0.0586,1.89,5.8371,1.435,1423200000,N/A,9271584650,240000000,0,1563505000,23.3671,1.4968,1.4978,66.3346
+600021.SH,上海电力,2005-9-14,3.158,3.1687,3.1793,3.1314,3.1474,3038434,17949561,-0.0107,-0.3373,5.9075,1.266,1418400000,N/A,9240314550,240000000,0,1563505000,23.2883,1.4918,1.4927,66.1109
+600021.SH,上海电力,2005-9-15,3.1474,3.1474,3.2113,3.1421,3.206,4271611,25587495,0.0586,1.8613,5.9901,1.7798,1444800000,N/A,9412300100,240000000,0,1563505000,23.7218,1.5195,1.5205,67.3414
+600021.SH,上海电力,2005-9-16,3.206,3.2166,3.2486,3.1953,3.2219,3070033,18569225,0.016,0.4983,6.0485,1.2792,1452000000,N/A,9459205250,240000000,0,1563505000,23.84,1.5271,1.5281,67.677
+600021.SH,上海电力,2005-9-19,3.2219,3.2219,3.2219,3.1687,3.2166,3039883,18216769,-0.0053,-0.1653,5.9926,1.2666,1449600000,N/A,9443570200,240000000,0,1563505000,23.8006,1.5246,1.5256,67.5651
+600021.SH,上海电力,2005-9-20,3.2166,3.2432,3.2486,3.1687,3.1847,3433932,20619714,-0.032,-0.9934,6.0047,1.4308,1435200000,N/A,9349759900,240000000,0,1563505000,23.5642,1.5094,1.5104,66.8939
+600021.SH,上海电力,2005-9-21,3.1847,3.1847,3.1847,3.0728,3.0835,3071861,17962018,-0.1012,-3.1773,5.8473,1.2799,1389600000,N/A,9052693950,240000000,0,1563505000,22.8155,1.4615,1.4624,64.7685
+600021.SH,上海电力,2005-9-22,3.0835,3.0782,3.1261,2.9663,3.0089,2448793,13957961,-0.0746,-2.418,5.6999,1.0203,1356000000,N/A,8833803250,240000000,0,1563505000,22.2638,1.4261,1.4271,63.2025
+600021.SH,上海电力,2005-9-23,3.0089,3.0089,3.0302,2.9823,2.9983,1644372,9267352,-0.0107,-0.354,5.6358,0.6852,1351200000,N/A,8802533150,240000000,0,1563505000,22.185,1.4211,1.422,62.9787
+600021.SH,上海电力,2005-9-26,2.9983,3.0036,3.0089,2.9716,2.9983,1111204,6220092,0,0,5.5976,0.463,1351200000,N/A,8802533150,240000000,0,1563505000,22.185,1.4211,1.422,62.9787
+600021.SH,上海电力,2005-9-27,2.9983,3.0089,3.0196,2.9024,2.9024,1424488,7888342,-0.0959,-3.1972,5.5377,0.5935,1308000000,N/A,8521102250,240000000,0,1563505000,21.4757,1.3756,1.3765,60.9652
+600021.SH,上海电力,2005-9-28,2.9024,2.9077,2.945,2.9024,2.9131,951082,5214273,0.0107,0.367,5.4825,0.3963,1312800000,N/A,8552372350,240000000,0,1563505000,21.5545,1.3807,1.3816,61.1889
+600021.SH,上海电力,2005-9-29,2.9131,2.9184,2.9716,2.9077,2.9716,1166900,6455656,0.0586,2.011,5.5323,0.4862,1339200000,N/A,8724357900,240000000,0,1563505000,21.988,1.4085,1.4094,62.4194
+600021.SH,上海电力,2005-9-30,2.9716,2.9929,3.0196,2.9503,2.9716,911101,5079011,0,0,5.5746,0.3796,1339200000,N/A,8724357900,240000000,0,1563505000,21.988,1.4085,1.4094,62.4194
+600021.SH,上海电力,2005-10-10,2.9716,2.9716,2.9716,2.9716,2.9716,N/A,N/A,0,0,N/A,N/A,1339200000,N/A,8724357900,240000000,0,1563505000,21.988,1.4085,1.4094,62.4194
+600021.SH,上海电力,2005-10-11,2.9716,2.9716,2.9716,2.9716,2.9716,N/A,N/A,0,0,N/A,N/A,1339200000,N/A,8724357900,240000000,0,1563505000,21.988,1.4085,1.4094,62.4194
+600021.SH,上海电力,2005-10-12,2.9716,2.9716,2.9716,2.9716,2.9716,N/A,N/A,0,0,N/A,N/A,1339200000,N/A,8724357900,240000000,0,1563505000,21.988,1.4085,1.4094,62.4194
+600021.SH,上海电力,2005-10-13,2.9716,2.9716,2.9716,2.9716,2.9716,N/A,N/A,0,0,N/A,N/A,1339200000,N/A,8724357900,240000000,0,1563505000,21.988,1.4085,1.4094,62.4194
+600021.SH,上海电力,2005-10-14,2.9716,2.9716,2.9716,2.9716,2.9716,N/A,N/A,0,0,N/A,N/A,1339200000,N/A,8724357900,240000000,0,1563505000,21.988,1.4085,1.4094,62.4194
+600021.SH,上海电力,2005-10-17,2.9716,2.9716,2.9716,2.9716,2.9716,N/A,N/A,0,0,N/A,N/A,1339200000,N/A,8724357900,240000000,0,1563505000,21.988,1.4085,1.4094,62.4194
+600021.SH,上海电力,2005-10-18,2.9716,2.9716,2.9716,2.9716,2.9716,N/A,N/A,0,0,N/A,N/A,1339200000,N/A,8724357900,240000000,0,1563505000,21.988,1.4085,1.4094,62.4194
+600021.SH,上海电力,2005-10-19,2.9716,2.9716,2.9716,2.9716,2.9716,N/A,N/A,0,0,N/A,N/A,1339200000,N/A,8724357900,240000000,0,1563505000,21.988,1.4085,1.4094,62.4194
+600021.SH,上海电力,2005-10-20,2.9716,3.0142,3.0462,2.8545,3.0356,4802678,26925054,0.0639,2.1505,5.6063,2.0011,1368000000,N/A,8911978500,240000000,0,1563505000,22.4608,1.4387,1.4397,63.7618
+600021.SH,上海电力,2005-10-21,3.0356,3.0356,3.0515,3.0036,3.0089,1789370,10175263,-0.0266,-0.8772,5.6865,0.7456,1356000000,N/A,8833803250,240000000,0,1563505000,22.2638,1.4261,1.4271,63.2025
+600021.SH,上海电力,2005-10-24,3.0089,3.0089,3.0089,2.9024,2.9131,1728425,9527758,-0.0959,-3.1858,5.5124,0.7202,1312800000,N/A,8552372350,240000000,0,1563505000,21.5545,1.3807,1.3816,61.1889
+600021.SH,上海电力,2005-10-25,2.9131,2.9131,2.9131,2.8066,2.8119,2125600,11387522,-0.1012,-3.4735,5.3573,0.8857,1267200000,N/A,8255306400,240000000,0,1563505000,20.8058,1.3327,1.3336,59.0635
+600021.SH,上海电力,2005-10-26,2.8119,2.8119,2.8225,2.6787,2.7054,2187493,11256605,-0.1065,-3.7879,5.1459,0.9115,1219200000,N/A,7942605400,240000000,0,1563505000,20.0177,1.2823,1.2831,56.8263
+600021.SH,上海电力,2005-10-27,2.7054,2.7054,2.7267,2.6894,2.7107,1148337,5835454,0.0053,0.1969,5.0817,0.4785,1221600000,N/A,7958240450,240000000,0,1563505000,20.0571,1.2848,1.2856,56.9381
+600021.SH,上海电力,2005-10-28,2.7107,2.716,2.716,2.6148,2.6255,1939301,9643996,-0.0852,-3.1434,4.9729,0.808,1183200000,N/A,7708079650,240000000,0,1563505000,19.4266,1.2444,1.2452,55.1483
+600021.SH,上海电力,2005-10-31,2.6255,2.6361,2.6894,2.6361,2.6734,1046276,5233055,0.0479,1.8256,5.0016,0.4359,1204800000,N/A,7848795100,240000000,0,1563505000,19.7813,1.2671,1.2679,56.1551
+600021.SH,上海电力,2005-11-1,2.6734,2.6734,2.6894,2.6468,2.6787,870213,4361740,0.0053,0.1992,5.0123,0.3626,1207200000,N/A,7864430150,240000000,0,1563505000,19.8207,1.2696,1.2705,56.267
+600021.SH,上海电力,2005-11-2,2.6787,2.6681,2.716,2.6681,2.7054,1231538,6248850,0.0266,0.994,5.074,0.5131,1219200000,N/A,7942605400,240000000,0,1563505000,20.0177,1.2823,1.2831,56.8263
+600021.SH,上海电力,2005-11-3,2.7054,2.6947,2.7,2.6468,2.6574,1378886,6924381,-0.0479,-1.7717,5.0217,0.5745,1197600000,N/A,7801889950,240000000,0,1563505000,19.6631,1.2595,1.2604,55.8195
+600021.SH,上海电力,2005-11-4,2.6574,2.6468,2.7267,2.6308,2.6894,2717237,13698272,0.032,1.2024,5.0413,1.1322,1212000000,N/A,7895700250,240000000,0,1563505000,19.8995,1.2747,1.2755,56.4907
+600021.SH,上海电力,2005-11-7,2.6894,2.6894,2.6894,2.6894,2.6894,N/A,N/A,0,0,N/A,N/A,1212000000,N/A,7895700250,240000000,0,1563505000,19.8995,1.2747,1.2755,56.4907
+600021.SH,上海电力,2005-11-8,2.6894,2.6894,2.6894,2.6894,2.6894,N/A,N/A,0,0,N/A,N/A,1212000000,N/A,7895700250,240000000,0,1563505000,19.8995,1.2747,1.2755,56.4907
+600021.SH,上海电力,2005-11-9,2.6894,2.6894,2.6894,2.6894,2.6894,N/A,N/A,0,0,N/A,N/A,1212000000,N/A,7895700250,240000000,0,1563505000,19.8995,1.2747,1.2755,56.4907
+600021.SH,上海电力,2005-11-10,2.6894,2.6894,2.6894,2.6894,2.6894,N/A,N/A,0,0,N/A,N/A,1212000000,N/A,7895700250,240000000,0,1563505000,19.8995,1.2747,1.2755,56.4907
+600021.SH,上海电力,2005-11-11,2.6894,2.6894,2.6894,2.6894,2.6894,N/A,N/A,0,0,N/A,N/A,1212000000,N/A,7895700250,240000000,0,1563505000,19.8995,1.2747,1.2755,56.4907
+600021.SH,上海电力,2005-11-14,2.6894,2.6894,2.6894,2.6894,2.6894,N/A,N/A,0,0,N/A,N/A,1212000000,N/A,7895700250,240000000,0,1563505000,19.8995,1.2747,1.2755,56.4907
+600021.SH,上海电力,2005-11-15,2.6894,2.6894,2.6894,2.6894,2.6894,N/A,N/A,0,0,N/A,N/A,1212000000,N/A,7895700250,240000000,0,1563505000,19.8995,1.2747,1.2755,56.4907
+600021.SH,上海电力,2005-11-16,2.6894,2.6894,2.6894,2.6894,2.6894,N/A,N/A,0,0,N/A,N/A,1212000000,N/A,7895700250,240000000,0,1563505000,19.8995,1.2747,1.2755,56.4907
+600021.SH,上海电力,2005-11-17,2.6894,2.6894,2.6894,2.6894,2.6894,N/A,N/A,0,0,N/A,N/A,1212000000,N/A,7895700250,240000000,0,1563505000,19.8995,1.2747,1.2755,56.4907
+600021.SH,上海电力,2005-11-18,2.6894,2.6894,2.6894,2.6894,2.6894,N/A,N/A,0,0,N/A,N/A,1212000000,N/A,7895700250,240000000,0,1563505000,19.8995,1.2747,1.2755,56.4907
+600021.SH,上海电力,2005-11-21,2.6894,2.6894,2.6894,2.6894,2.6894,N/A,N/A,0,0,N/A,N/A,1212000000,N/A,7895700250,240000000,0,1563505000,19.8995,1.2747,1.2755,56.4907
+600021.SH,上海电力,2005-11-22,2.6894,2.6894,2.6894,2.6894,2.6894,N/A,N/A,0,0,N/A,N/A,1212000000,N/A,7895700250,240000000,0,1563505000,19.8995,1.2747,1.2755,56.4907
+600021.SH,上海电力,2005-11-23,2.6894,2.6894,2.6894,2.6894,2.6894,N/A,N/A,0,0,N/A,N/A,1212000000,N/A,7895700250,240000000,0,1563505000,19.8995,1.2747,1.2755,56.4907
+600021.SH,上海电力,2005-11-24,2.6894,2.6894,2.6894,2.6894,2.6894,N/A,N/A,0,0,N/A,N/A,1212000000,N/A,7895700250,240000000,0,1563505000,19.8995,1.2747,1.2755,56.4907
+600021.SH,上海电力,2005-11-25,2.6894,2.7767,2.7978,2.7064,2.7556,6983356,27237192,0.0662,2.4634,3.9003,2.2043,1241856000,N/A,6128939600,316800000,0,1563505000,15.4467,0.9895,0.9901,43.8502
+600021.SH,上海电力,2005-11-28,2.7556,2.7416,2.7767,2.7346,2.7486,2633816,10314431,-0.007,-0.2551,3.9162,0.8314,1238688000,N/A,6113304550,316800000,0,1563505000,15.4073,0.9869,0.9876,43.7383
+600021.SH,上海电力,2005-11-29,2.7486,2.7486,2.7486,2.7064,2.7064,1798585,6959832,-0.0422,-1.5345,3.8696,0.5677,1219680000,N/A,6019494250,316800000,0,1563505000,15.1709,0.9718,0.9724,43.0672
+600021.SH,上海电力,2005-11-30,2.7064,2.7064,2.7135,2.6853,2.7135,1329566,5104529,0.007,0.2597,3.8392,0.4197,1222848000,N/A,6035129300,316800000,0,1563505000,15.2103,0.9743,0.9749,43.179
+600021.SH,上海电力,2005-12-1,2.7135,2.7064,2.7135,2.6853,2.6994,1012725,3890422,-0.0141,-0.5181,3.8415,0.3197,1216512000,N/A,6003859200,316800000,0,1563505000,15.1315,0.9693,0.9699,42.9553
+600021.SH,上海电力,2005-12-2,2.6994,2.6924,2.7416,2.6783,2.7416,2155384,8343385,0.0422,1.5625,3.871,0.6804,1235520000,N/A,6097669500,316800000,0,1563505000,15.3679,0.9844,0.985,43.6265
+600021.SH,上海电力,2005-12-5,2.7416,2.7416,2.7416,2.6713,2.6783,1520565,5815445,-0.0633,-2.3077,3.8245,0.48,1207008000,N/A,5956954050,316800000,0,1563505000,15.0133,0.9617,0.9623,42.6197
+600021.SH,上海电力,2005-12-6,2.6783,2.6713,2.7205,2.6713,2.6994,1184141,4553678,0.0211,0.7874,3.8456,0.3738,1216512000,N/A,6003859200,316800000,0,1563505000,15.1315,0.9693,0.9699,42.9553
+600021.SH,上海电力,2005-12-7,2.6994,2.6994,2.7346,2.6924,2.7346,2196592,8473701,0.0351,1.3021,3.8577,0.6934,1232352000,N/A,6082034450,316800000,0,1563505000,15.3285,0.9819,0.9825,43.5146
+600021.SH,上海电力,2005-12-8,2.7346,2.7416,2.7556,2.7064,2.7135,1893818,7349690,-0.0211,-0.7712,3.8809,0.5978,1222848000,N/A,6035129300,316800000,0,1563505000,15.2103,0.9743,0.9749,43.179
+600021.SH,上海电力,2005-12-9,2.7135,2.7135,2.7767,2.6994,2.7767,3030433,11838217,0.0633,2.3316,3.9064,0.9566,1251360000,N/A,6175844750,316800000,0,1563505000,15.565,0.997,0.9977,44.1858
+600021.SH,上海电力,2005-12-12,2.7767,2.7627,2.7697,2.7275,2.7416,2606091,10188987,-0.0351,-1.2658,3.9097,0.8226,1235520000,N/A,6097669500,316800000,0,1563505000,15.3679,0.9844,0.985,43.6265
+600021.SH,上海电力,2005-12-13,2.7416,2.7416,2.7416,2.6994,2.7205,1927021,7444549,-0.0211,-0.7692,3.8632,0.6083,1226016000,N/A,6050764350,316800000,0,1563505000,15.2497,0.9768,0.9775,43.2909
+600021.SH,上海电力,2005-12-14,2.7205,2.7205,2.7486,2.7135,2.7486,2129378,8278500,0.0281,1.0336,3.8878,0.6722,1238688000,N/A,6113304550,316800000,0,1563505000,15.4073,0.9869,0.9876,43.7383
+600021.SH,上海电力,2005-12-15,2.7486,2.7486,2.7767,2.7416,2.7556,2918715,11450201,0.007,0.2558,3.923,0.9213,1241856000,N/A,6128939600,316800000,0,1563505000,15.4467,0.9895,0.9901,43.8502
+600021.SH,上海电力,2005-12-16,2.7556,2.7556,2.7627,2.7275,2.7556,1346863,5264117,0,0,3.9084,0.4251,1241856000,N/A,6128939600,316800000,0,1563505000,15.4467,0.9895,0.9901,43.8502
+600021.SH,上海电力,2005-12-19,2.7556,2.7486,2.7627,2.7346,2.7556,1865303,7294635,0,0,3.9107,0.5888,1241856000,N/A,6128939600,316800000,0,1563505000,15.4467,0.9895,0.9901,43.8502
+600021.SH,上海电力,2005-12-20,2.7556,2.7767,2.7838,2.7416,2.7767,2290221,8991916,0.0211,0.7653,3.9262,0.7229,1251360000,N/A,6175844750,316800000,0,1563505000,15.565,0.997,0.9977,44.1858
+600021.SH,上海电力,2005-12-21,2.7767,2.7767,2.8119,2.7627,2.7767,3218140,12782882,0,0,3.9721,1.0158,1251360000,N/A,6175844750,316800000,0,1563505000,15.565,0.997,0.9977,44.1858
+600021.SH,上海电力,2005-12-22,2.7767,2.7767,2.7767,2.7486,2.7767,1337989,5267800,0,0,3.9371,0.4223,1251360000,N/A,6175844750,316800000,0,1563505000,15.565,0.997,0.9977,44.1858
+600021.SH,上海电力,2005-12-23,2.7767,2.7697,2.7978,2.7697,2.7908,3484071,13791741,0.0141,0.5063,3.9585,1.0998,1257696000,N/A,6207114850,316800000,0,1563505000,15.6438,1.0021,1.0027,44.4095
+600021.SH,上海电力,2005-12-26,2.7908,2.7978,2.84,2.7908,2.84,4733488,18944132,0.0492,1.7632,4.0022,1.4942,1279872000,N/A,6316560200,316800000,0,1563505000,15.9196,1.0197,1.0204,45.1926
+600021.SH,上海电力,2005-12-27,2.84,2.84,2.84,2.7838,2.8119,2429892,9717518,-0.0281,-0.9901,3.9992,0.767,1267200000,N/A,6254020000,316800000,0,1563505000,15.762,1.0096,1.0103,44.7451
+600021.SH,上海电力,2005-12-28,2.8119,2.8048,2.8119,2.7908,2.7908,1896462,7548653,-0.0211,-0.75,3.9804,0.5986,1257696000,N/A,6207114850,316800000,0,1563505000,15.6438,1.0021,1.0027,44.4095
+600021.SH,上海电力,2005-12-29,2.7908,2.7908,2.8119,2.7416,2.7838,7242547,28612822,-0.007,-0.2519,3.9507,2.2862,1254528000,N/A,6191479800,316800000,0,1563505000,15.6044,0.9995,1.0002,44.2976
+600021.SH,上海电力,2005-12-30,2.7838,2.7838,2.7908,2.7486,2.7556,3313329,13054000,-0.0281,-1.0101,3.9398,1.0459,1241856000,N/A,6128939600,316800000,0,1563505000,15.4467,0.9895,0.9901,43.8502
+600021.SH,上海电力,2006-1-4,2.7556,2.7416,2.8189,2.7416,2.8189,6490576,25637555,0.0633,2.2959,3.95,2.0488,1270368000,N/A,6269655050,316800000,0,1563505000,15.7603,1.0014,0.8382,-16.906
+600021.SH,上海电力,2006-1-5,2.8189,2.8259,2.84,2.7908,2.833,7122419,28501566,0.0141,0.4988,4.0017,2.2482,1276704000,N/A,6300925150,316800000,0,1563505000,15.8389,1.0064,0.8424,-16.9903
+600021.SH,上海电力,2006-1-6,2.833,2.847,2.9103,2.833,2.8751,7223179,29512570,0.0422,1.4888,4.0858,2.28,1295712000,N/A,6394735450,316800000,0,1563505000,16.0747,1.0214,0.8549,-17.2432
+600021.SH,上海电力,2006-1-9,2.8751,2.8822,2.9173,2.8751,2.9033,4591781,18909718,0.0281,0.978,4.1182,1.4494,1308384000,N/A,6457275650,316800000,0,1563505000,16.232,1.0313,0.8633,-17.4119
+600021.SH,上海电力,2006-1-10,2.9033,2.9033,2.9103,2.8541,2.8822,3268745,13348863,-0.0211,-0.7264,4.0838,1.0318,1298880000,N/A,6410370500,316800000,0,1563505000,16.114,1.0239,0.857,-17.2854
+600021.SH,上海电力,2006-1-11,2.8822,2.8822,2.8892,2.847,2.847,3216106,13094744,-0.0351,-1.2195,4.0716,1.0152,1283040000,N/A,6332195250,316800000,0,1563505000,15.9175,1.0114,0.8466,-17.0746
+600021.SH,上海电力,2006-1-12,2.847,2.84,2.8892,2.833,2.8892,2931525,11938475,0.0422,1.4815,4.0724,0.9254,1302048000,N/A,6426005550,316800000,0,1563505000,16.1533,1.0264,0.8591,-17.3276
+600021.SH,上海电力,2006-1-13,2.8892,2.8892,2.8962,2.8541,2.8751,2871690,11719624,-0.0141,-0.4866,4.0811,0.9065,1295712000,N/A,6394735450,316800000,0,1563505000,16.0747,1.0214,0.8549,-17.2432
+600021.SH,上海电力,2006-1-16,2.8751,2.8751,2.8751,2.7908,2.7978,2696158,10846411,-0.0773,-2.6895,4.0229,0.8511,1260864000,N/A,6222749900,316800000,0,1563505000,15.6424,0.9939,0.8319,-16.7795
+600021.SH,上海电力,2006-1-17,2.7978,2.7767,2.8048,2.7627,2.7908,2627232,10391339,-0.007,-0.2513,3.9552,0.8293,1257696000,N/A,6207114850,316800000,0,1563505000,15.6031,0.9914,0.8299,-16.7373
+600021.SH,上海电力,2006-1-18,2.7908,2.7838,2.8259,2.7838,2.8189,2496031,9993941,0.0281,1.0076,4.0039,0.7879,1270368000,N/A,6269655050,316800000,0,1563505000,15.7603,1.0014,0.8382,-16.906
+600021.SH,上海电力,2006-1-19,2.8189,2.8189,2.8681,2.8189,2.847,3042640,12296737,0.0281,0.9975,4.0415,0.9604,1283040000,N/A,6332195250,316800000,0,1563505000,15.9175,1.0114,0.8466,-17.0746
+600021.SH,上海电力,2006-1-20,2.847,2.8541,2.8681,2.7908,2.7978,5072193,20393529,-0.0492,-1.7284,4.0207,1.6011,1260864000,N/A,6222749900,316800000,0,1563505000,15.6424,0.9939,0.8319,-16.7795
+600021.SH,上海电力,2006-1-23,2.7978,2.7978,2.8119,2.7697,2.8119,3320831,13157011,0.0141,0.5025,3.962,1.0482,1267200000,N/A,6254020000,316800000,0,1563505000,15.721,0.9989,0.8361,-16.8638
+600021.SH,上海电力,2006-1-24,2.8119,2.8119,2.8119,2.7767,2.8048,3471337,13806311,-0.007,-0.25,3.9772,1.0958,1264032000,N/A,6238384950,316800000,0,1563505000,15.6817,0.9964,0.834,-16.8216
+600021.SH,上海电力,2006-1-25,2.8048,2.7978,2.8259,2.7767,2.8048,2759601,10977780,0,0,3.978,0.8711,1264032000,N/A,6238384950,316800000,0,1563505000,15.6817,0.9964,0.834,-16.8216
+600021.SH,上海电力,2006-2-6,2.8048,2.8048,2.8681,2.7838,2.8611,4172000,16825909,0.0562,2.005,4.0331,1.3169,1289376000,N/A,6363465350,316800000,0,1563505000,15.9961,1.0164,0.8508,-17.1589
+600021.SH,上海电力,2006-2-7,2.8611,2.8681,2.8751,2.84,2.8751,4932893,20037413,0.0141,0.4914,4.062,1.5571,1295712000,N/A,6394735450,316800000,0,1563505000,16.0747,1.0214,0.8549,-17.2432
+600021.SH,上海电力,2006-2-8,2.8751,2.8822,2.9525,2.8822,2.9454,7607828,31573809,0.0703,2.445,4.1502,2.4015,1327392000,N/A,6551085950,316800000,0,1563505000,16.4678,1.0463,0.8758,-17.6648
+600021.SH,上海电力,2006-2-9,2.9454,2.9454,2.9454,2.8681,2.8751,4984340,20617866,-0.0703,-2.3866,4.1365,1.5733,1295712000,N/A,6394735450,316800000,0,1563505000,16.0747,1.0214,0.8549,-17.2432
+600021.SH,上海电力,2006-2-10,2.8751,2.8751,2.9314,2.8751,2.9033,4268660,17664282,0.0281,0.978,4.1381,1.3474,1308384000,N/A,6457275650,316800000,0,1563505000,16.232,1.0313,0.8633,-17.4119
+600021.SH,上海电力,2006-2-13,2.9033,2.9173,2.9384,2.8892,2.9173,3346892,13847158,0.0141,0.4843,4.1373,1.0565,1314720000,N/A,6488545750,316800000,0,1563505000,16.3106,1.0363,0.8675,-17.4962
+600021.SH,上海电力,2006-2-14,2.9173,2.9173,2.9525,2.9103,2.9454,5502187,23012619,0.0281,0.9639,4.1824,1.7368,1327392000,N/A,6551085950,316800000,0,1563505000,16.4678,1.0463,0.8758,-17.6648
+600021.SH,上海电力,2006-2-15,2.9454,2.9525,2.9525,2.9033,2.9103,4219718,17576154,-0.0351,-1.1933,4.1652,1.332,1311552000,N/A,6472910700,316800000,0,1563505000,16.2713,1.0338,0.8654,-17.454
+600021.SH,上海电力,2006-2-16,2.9103,2.9103,2.9173,2.7978,2.8048,5018172,20352177,-0.1054,-3.6232,4.0557,1.584,1264032000,N/A,6238384950,316800000,0,1563505000,15.6817,0.9964,0.834,-16.8216
+600021.SH,上海电力,2006-2-17,2.8048,2.8048,2.84,2.7838,2.8048,2969275,11886939,0,0,4.0033,0.9373,1264032000,N/A,6238384950,316800000,0,1563505000,15.6817,0.9964,0.834,-16.8216
+600021.SH,上海电力,2006-2-20,2.8048,2.8048,2.84,2.7978,2.8119,1980842,7938736,0.007,0.2506,4.0078,0.6253,1267200000,N/A,6254020000,316800000,0,1563505000,15.721,0.9989,0.8361,-16.8638
+600021.SH,上海电力,2006-2-21,2.8119,2.8119,2.8259,2.7486,2.8259,3807203,15047162,0.0141,0.5,3.9523,1.2018,1273536000,N/A,6285290100,316800000,0,1563505000,15.7996,1.0039,0.8403,-16.9481
+600021.SH,上海电力,2006-2-22,2.8259,2.8259,2.847,2.7908,2.7978,4260060,17098278,-0.0281,-0.995,4.0136,1.3447,1260864000,N/A,6222749900,316800000,0,1563505000,15.6424,0.9939,0.8319,-16.7795
+600021.SH,上海电力,2006-2-23,2.7978,2.7978,2.847,2.7627,2.84,4826382,19175584,0.0422,1.5075,3.9731,1.5235,1279872000,N/A,6316560200,316800000,0,1563505000,15.8782,1.0089,0.8445,-17.0324
+600021.SH,上海电力,2006-2-24,2.84,2.8259,2.847,2.8119,2.84,2381590,9588369,0,0,4.026,0.7518,1279872000,N/A,6316560200,316800000,0,1563505000,15.8782,1.0089,0.8445,-17.0324
+600021.SH,上海电力,2006-2-27,2.84,2.847,2.9103,2.847,2.8962,6862143,28182781,0.0562,1.9802,4.107,2.1661,1305216000,N/A,6441640600,316800000,0,1563505000,16.1926,1.0288,0.8612,-17.3697
+600021.SH,上海电力,2006-2-28,2.8962,2.8962,2.8962,2.847,2.8892,2809118,11465402,-0.007,-0.2427,4.0815,0.8867,1302048000,N/A,6426005550,316800000,0,1563505000,16.1533,1.0264,0.8591,-17.3276
+600021.SH,上海电力,2006-3-1,2.8892,2.8892,2.9314,2.8822,2.9173,4682815,19371061,0.0281,0.9732,4.1366,1.4782,1314720000,N/A,6488545750,316800000,0,1563505000,16.3106,1.0363,0.8675,-17.4962
+600021.SH,上海电力,2006-3-2,2.9173,2.9173,2.9454,2.833,2.8541,7009666,29030082,-0.0633,-2.1687,4.1414,2.2126,1286208000,N/A,6347830300,316800000,0,1563505000,15.9568,1.0139,0.8487,-17.1168
+600021.SH,上海电力,2006-3-3,2.8541,2.847,2.9173,2.8259,2.9103,4602551,18831637,0.0562,1.9704,4.0916,1.4528,1311552000,N/A,6472910700,316800000,0,1563505000,16.2713,1.0338,0.8654,-17.454
+600021.SH,上海电力,2006-3-6,2.9103,2.9173,2.9244,2.8681,2.8822,2231638,9175389,-0.0281,-0.9662,4.1115,0.7044,1298880000,N/A,6410370500,316800000,0,1563505000,16.114,1.0239,0.857,-17.2854
+600021.SH,上海电力,2006-3-7,2.8822,2.8681,2.8892,2.8189,2.8259,3722189,15048385,-0.0562,-1.9512,4.0429,1.1749,1273536000,N/A,6285290100,316800000,0,1563505000,15.7996,1.0039,0.8403,-16.9481
+600021.SH,上海电力,2006-3-8,2.8259,2.8119,2.8189,2.7556,2.7767,3754556,14833645,-0.0492,-1.7413,3.9508,1.1852,1251360000,N/A,6175844750,316800000,0,1563505000,15.5245,0.9864,0.8257,-16.653
+600021.SH,上海电力,2006-3-9,2.7767,2.7697,2.7978,2.7627,2.7697,1490648,5890961,-0.007,-0.2532,3.9519,0.4705,1248192000,N/A,6160209700,316800000,0,1563505000,15.4852,0.9839,0.8236,-16.6109
+600021.SH,上海电力,2006-3-10,2.7697,2.7697,2.8119,2.7697,2.7838,2005092,7944570,0.0141,0.5076,3.9622,0.6329,1254528000,N/A,6191479800,316800000,0,1563505000,15.5638,0.9889,0.8278,-16.6952
+600021.SH,上海电力,2006-3-13,2.7838,2.7978,2.8048,2.7767,2.7978,1360250,5405603,0.0141,0.5051,3.974,0.4294,1260864000,N/A,6222749900,316800000,0,1563505000,15.6424,0.9939,0.8319,-16.7795
+600021.SH,上海电力,2006-3-14,2.7978,2.8048,2.8048,2.7767,2.7908,1496908,5941459,-0.007,-0.2513,3.9692,0.4725,1257696000,N/A,6207114850,316800000,0,1563505000,15.6031,0.9914,0.8299,-16.7373
+600021.SH,上海电力,2006-3-15,2.7908,2.7838,2.8048,2.7838,2.8048,2143372,8534033,0.0141,0.5038,3.9816,0.6766,1264032000,N/A,6238384950,316800000,0,1563505000,15.6817,0.9964,0.834,-16.8216
+600021.SH,上海电力,2006-3-16,2.8048,2.8119,2.8119,2.7697,2.7838,2551958,10095851,-0.0211,-0.7519,3.9561,0.8055,1254528000,N/A,6191479800,316800000,0,1563505000,15.5638,0.9889,0.8278,-16.6952
+600021.SH,上海电力,2006-3-17,2.7838,2.7908,2.7908,2.7627,2.7767,1699641,6701915,-0.007,-0.2525,3.9431,0.5365,1251360000,N/A,6175844750,316800000,0,1563505000,15.5245,0.9864,0.8257,-16.653
+600021.SH,上海电力,2006-3-20,2.7767,2.7767,2.8259,2.7556,2.8189,2966530,11773196,0.0422,1.519,3.9687,0.9364,1270368000,N/A,6269655050,316800000,0,1563505000,15.7603,1.0014,0.8382,-16.906
+600021.SH,上海电力,2006-3-21,2.8189,2.8259,2.8259,2.7838,2.8048,2923860,11674476,-0.0141,-0.4988,3.9928,0.9229,1264032000,N/A,6238384950,316800000,0,1563505000,15.6817,0.9964,0.834,-16.8216
+600021.SH,上海电力,2006-3-22,2.8048,2.8119,2.8189,2.7838,2.8189,2244328,8943480,0.0141,0.5013,3.9849,0.7084,1270368000,N/A,6269655050,316800000,0,1563505000,15.7603,1.0014,0.8382,-16.906
+600021.SH,上海电力,2006-3-23,2.8189,2.8259,2.8751,2.8189,2.8681,4094271,16637339,0.0492,1.7456,4.0636,1.2924,1292544000,N/A,6379100400,316800000,0,1563505000,16.0354,1.0189,0.8528,-17.2011
+600021.SH,上海电力,2006-3-24,2.8681,2.8681,2.8822,2.8189,2.8259,2901638,11773435,-0.0422,-1.4706,4.0575,0.9159,1273536000,N/A,6285290100,316800000,0,1563505000,15.7996,1.0039,0.8403,-16.9481
+600021.SH,上海电力,2006-3-27,2.8259,2.8259,2.833,2.7908,2.8259,2315441,9254197,0,0,3.9967,0.7309,1273536000,N/A,6285290100,316800000,0,1563505000,15.7996,1.0039,0.8403,-16.9481
+600021.SH,上海电力,2006-3-28,2.8259,2.8259,2.8259,2.8259,2.8259,N/A,N/A,0,0,N/A,N/A,1273536000,N/A,6285290100,316800000,0,1563505000,15.7996,1.0039,0.8403,-16.9481
+600021.SH,上海电力,2006-3-29,2.8259,2.833,2.8681,2.833,2.847,4434284,18004644,0.0211,0.7463,4.0603,1.3997,1283040000,N/A,6332195250,316800000,0,1563505000,15.9175,1.0114,0.8466,-17.0746
+600021.SH,上海电力,2006-3-30,2.847,2.847,2.847,2.8048,2.8048,3201346,12842219,-0.0422,-1.4815,4.0115,1.0105,1264032000,N/A,6238384950,316800000,0,1563505000,15.6817,0.9964,0.834,-16.8216
+600021.SH,上海电力,2006-3-31,2.8048,2.8048,2.8189,2.7908,2.8119,2535534,10110177,0.007,0.2506,3.9874,0.8004,1267200000,N/A,6254020000,316800000,0,1563505000,15.721,0.9989,0.8361,-16.8638
+600021.SH,上海电力,2006-4-3,2.8119,2.8119,2.84,2.7908,2.84,4188113,16774617,0.0281,1,4.0053,1.322,1279872000,N/A,6316560200,316800000,0,1563505000,15.8782,1.0089,0.8445,-17.0324
+600021.SH,上海电力,2006-4-4,2.84,2.847,3.1212,2.847,3.1212,32007925,138110419,0.2812,9.901,4.3149,10.1035,1406592000,N/A,6941962200,316800000,0,1563505000,17.4503,1.1088,0.9281,-18.7188
+600021.SH,上海电力,2006-4-5,3.1212,3.1704,3.2477,3.0931,3.2266,34573105,155996537,0.1054,3.3784,4.5121,10.9132,1454112000,N/A,7176487950,316800000,0,1563505000,18.0399,1.1462,0.9595,-19.3512
+600021.SH,上海电力,2006-4-6,3.2266,3.1985,3.2618,3.1423,3.1915,17661948,80354594,-0.0351,-1.0893,4.5496,5.5751,1438272000,N/A,7098312700,316800000,0,1563505000,17.8434,1.1337,0.949,-19.1404
+600021.SH,上海电力,2006-4-7,3.1915,3.1915,3.1915,3.0931,3.1563,12432333,55408984,-0.0351,-1.1013,4.4568,3.9243,1422432000,N/A,7020137450,316800000,0,1563505000,17.6468,1.1212,0.9385,-18.9296
+600021.SH,上海电力,2006-4-10,3.1563,3.1563,3.2266,3.1071,3.1634,13872771,62310741,0.007,0.2227,4.4916,4.379,1425600000,N/A,7035772500,316800000,0,1563505000,17.6861,1.1237,0.9406,-18.9718
+600021.SH,上海电力,2006-4-11,3.1634,3.1634,3.1845,3.0509,3.1212,15791365,69767498,-0.0422,-1.3333,4.4181,4.9846,1406592000,N/A,6941962200,316800000,0,1563505000,17.4503,1.1088,0.9281,-18.7188
+600021.SH,上海电力,2006-4-12,3.1212,3.1142,3.1423,3.072,3.1142,6647310,29377569,-0.007,-0.2252,4.4195,2.0983,1403424000,N/A,6926327150,316800000,0,1563505000,17.411,1.1063,0.926,-18.6767
+600021.SH,上海电力,2006-4-13,3.1142,3.1071,3.1493,2.9665,2.9947,8826074,38457748,-0.1195,-3.8375,4.3573,2.786,1349568000,N/A,6660531300,316800000,0,1563505000,16.7429,1.0638,0.8905,-17.96
+600021.SH,上海电力,2006-4-14,2.9947,2.9876,3.079,2.9665,3.072,6785772,29210050,0.0773,2.5822,4.3046,2.142,1384416000,N/A,6832516850,316800000,0,1563505000,17.1752,1.0913,0.9135,-18.4237
+600021.SH,上海电力,2006-4-17,3.072,3.0649,3.1282,3.0298,3.0439,8963081,39159543,-0.0281,-0.9153,4.369,2.8293,1371744000,N/A,6769976650,316800000,0,1563505000,17.018,1.0813,0.9051,-18.2551
+600021.SH,上海电力,2006-4-18,3.0439,3.0439,3.0931,3.0298,3.0368,5608361,24420631,-0.007,-0.2309,4.3543,1.7703,1368576000,N/A,6754341600,316800000,0,1563505000,16.9787,1.0788,0.903,-18.2129
+600021.SH,上海电力,2006-4-19,3.0368,3.0649,3.1212,3.0017,3.0509,6074424,26345647,0.0141,0.463,4.3371,1.9174,1374912000,N/A,6785611700,316800000,0,1563505000,17.0573,1.0838,0.9072,-18.2972
+600021.SH,上海电力,2006-4-20,3.0509,3.0509,3.0509,2.9454,2.9595,7721379,32738026,-0.0914,-2.9954,4.2399,2.4373,1333728000,N/A,6582356050,316800000,0,1563505000,16.5464,1.0513,0.88,-17.7492
+600021.SH,上海电力,2006-4-21,2.9595,2.9595,3.0017,2.9244,2.9806,6255802,26381470,0.0211,0.7126,4.2171,1.9747,1343232000,N/A,6629261200,316800000,0,1563505000,16.6643,1.0588,0.8863,-17.8756
+600021.SH,上海电力,2006-4-24,2.9806,2.9806,3.072,2.9384,3.0509,8786627,37633480,0.0703,2.3585,4.283,2.7736,1374912000,N/A,6785611700,316800000,0,1563505000,17.0573,1.0838,0.9072,-18.2972
+600021.SH,上海电力,2006-4-25,3.0509,3.0439,3.0439,2.9525,3.0017,5828611,24732156,-0.0492,-1.6129,4.2432,1.8398,1352736000,N/A,6676166350,316800000,0,1563505000,16.7822,1.0663,0.8926,-18.0021
+600021.SH,上海电力,2006-4-26,3.0017,3.0017,3.0931,2.9736,3.086,11210313,48807543,0.0844,2.8103,4.3538,3.5386,1390752000,N/A,6863786950,316800000,0,1563505000,17.2538,1.0963,0.9176,-18.508
+600021.SH,上海电力,2006-4-27,3.086,3.1001,3.1282,3.0298,3.0509,6022868,26299138,-0.0351,-1.139,4.3665,1.9012,1374912000,N/A,6785611700,316800000,0,1563505000,17.0573,1.0838,0.9072,-18.2972
+600021.SH,上海电力,2006-4-28,3.0509,2.9525,3.0228,2.9384,3.0017,6929931,29484328,-0.0492,-1.6129,4.2546,2.1875,1352736000,N/A,6676166350,316800000,0,1563505000,16.7822,1.0663,0.8926,-18.0021
+600021.SH,上海电力,2006-5-8,3.0017,3.0439,3.1774,3.0017,3.1212,13246693,58347828,0.1195,3.9813,4.4047,4.1814,1406592000,N/A,6941962200,316800000,0,1563505000,17.4503,1.1088,0.9281,-18.7188
+600021.SH,上海电力,2006-5-9,3.1212,3.1282,3.2337,3.1212,3.2055,19446728,88302192,0.0844,2.7027,4.5407,6.1385,1444608000,N/A,7129582800,316800000,0,1563505000,17.922,1.1387,0.9532,-19.2247
+600021.SH,上海电力,2006-5-10,3.2055,3.2126,3.2266,3.1001,3.1704,12808625,57596606,-0.0351,-1.0965,4.4967,4.0431,1428768000,N/A,7051407550,316800000,0,1563505000,17.7254,1.1262,0.9427,-19.0139
+600021.SH,上海电力,2006-5-11,3.1704,3.1634,3.2196,3.1071,3.1212,14078158,63485291,-0.0492,-1.5521,4.5095,4.4439,1406592000,N/A,6941962200,316800000,0,1563505000,17.4503,1.1088,0.9281,-18.7188
+600021.SH,上海电力,2006-5-12,3.1212,3.1071,3.4094,3.086,3.3532,21312996,99238934,0.232,7.4324,4.6563,6.7276,1511136000,N/A,7457918850,316800000,0,1563505000,18.7473,1.1912,0.9971,-20.1101
+600021.SH,上海电力,2006-5-15,3.3532,3.4559,3.4559,3.2651,3.4045,20326118,93121218,0.0514,1.5317,4.5814,6.4161,1469952000,N/A,7254663200,316800000,0,1563505000,18.2364,1.1587,0.9699,-19.562
+600021.SH,上海电力,2006-5-16,3.4045,3.4119,3.5219,3.3018,3.4706,25022464,116794046,0.066,1.9397,4.6676,7.8985,1498464000,N/A,7395378650,316800000,0,1563505000,18.5901,1.1812,0.9887,-19.9415
+600021.SH,上海电力,2006-5-17,3.4706,3.5073,3.7861,3.4926,3.7494,38763430,192777590,0.2788,8.0338,4.9732,12.2359,1618848000,N/A,7989510550,316800000,0,1563505000,20.0836,1.2761,1.0681,-21.5435
+600021.SH,上海电力,2006-5-18,3.7494,3.7494,3.7567,3.5366,3.6026,18288883,90112453,-0.1467,-3.9139,4.9272,5.773,1555488000,N/A,7676809550,316800000,0,1563505000,19.2975,1.2261,1.0263,-20.7003
+600021.SH,上海电力,2006-5-19,3.6026,3.6026,3.654,3.5513,3.61,12490709,61407228,0.0073,0.2037,4.9162,3.9428,1558656000,N/A,7692444600,316800000,0,1563505000,19.3369,1.2286,1.0284,-20.7425
+600021.SH,上海电力,2006-5-22,3.61,3.6173,3.698,3.5806,3.6467,13133878,65244926,0.0367,1.0163,4.9677,4.1458,1574496000,N/A,7770619850,316800000,0,1563505000,19.5334,1.2411,1.0389,-20.9533
+600021.SH,上海电力,2006-5-23,3.6467,3.4486,3.5806,3.3091,3.3165,11766475,55116091,-0.3302,-9.0543,4.6842,3.7142,1431936000,N/A,7067042600,316800000,0,1563505000,17.7648,1.1287,0.9448,-19.0561
+600021.SH,上海电力,2006-5-24,3.3165,3.3165,3.4045,3.1697,3.2651,10827396,48321480,-0.0514,-1.5487,4.4629,3.4177,1409760000,N/A,6957597250,316800000,0,1563505000,17.4896,1.1113,0.9302,-18.761
+600021.SH,上海电力,2006-5-25,3.2651,3.2651,3.2945,3.2211,3.2871,5345190,23712308,0.022,0.6742,4.4362,1.6872,1419264000,N/A,7004502400,316800000,0,1563505000,17.6075,1.1187,0.9365,-18.8875
+600021.SH,上海电力,2006-5-26,3.2871,3.3018,3.3605,3.3018,3.3312,5199645,23613012,0.044,1.3393,4.5413,1.6413,1438272000,N/A,7098312700,316800000,0,1563505000,17.8434,1.1337,0.949,-19.1404
+600021.SH,上海电力,2006-5-29,3.3312,3.3458,3.4119,3.3018,3.3972,7238333,33282137,0.066,1.9824,4.598,2.2848,1466784000,N/A,7239028150,316800000,0,1563505000,18.1971,1.1562,0.9678,-19.5199
+600021.SH,上海电力,2006-5-30,3.3972,3.4119,3.4265,3.3532,3.3972,6555105,30270297,0,0,4.6178,2.0692,1466784000,N/A,7239028150,316800000,0,1563505000,18.1971,1.1562,0.9678,-19.5199
+600021.SH,上海电力,2006-5-31,3.3972,3.4045,3.4045,3.2871,3.3018,7946196,36148347,-0.0954,-2.8078,4.5491,2.5083,1425600000,N/A,7035772500,316800000,0,1563505000,17.6861,1.1237,0.9406,-18.9718
+600021.SH,上海电力,2006-6-1,3.3018,3.3018,3.4339,3.2945,3.4265,10148420,46786288,0.1247,3.7778,4.6102,3.2034,1479456000,N/A,7301568350,316800000,0,1563505000,18.3543,1.1662,0.9762,-19.6885
+600021.SH,上海电力,2006-6-2,3.4265,3.4412,3.5293,3.4265,3.4559,12439813,58881055,0.0293,0.8565,4.7333,3.9267,1492128000,N/A,7364108550,316800000,0,1563505000,18.5115,1.1762,0.9845,-19.8571
+600021.SH,上海电力,2006-6-5,3.4559,3.4852,3.5073,3.3825,3.5073,8472499,39818459,0.0514,1.4862,4.6997,2.6744,1514304000,N/A,7473553900,316800000,0,1563505000,18.7866,1.1937,0.9992,-20.1523
+600021.SH,上海电力,2006-6-6,3.5073,3.4852,3.5513,3.4632,3.5073,8756359,41985087,0,0,4.7948,2.764,1514304000,N/A,7473553900,316800000,0,1563505000,18.7866,1.1937,0.9992,-20.1523
+600021.SH,上海电力,2006-6-7,3.5073,3.5073,3.5219,3.2358,3.2504,8808772,40206625,-0.2568,-7.3222,4.5644,2.7805,1403424000,N/A,6926327150,316800000,0,1563505000,17.411,1.1063,0.926,-18.6767
+600021.SH,上海电力,2006-6-8,3.2504,3.2284,3.2504,3.1257,3.2431,7002441,30548161,-0.0073,-0.2257,4.3625,2.2104,1400256000,N/A,6910692100,316800000,0,1563505000,17.3717,1.1038,0.9239,-18.6345
+600021.SH,上海电力,2006-6-9,3.2431,3.2431,3.2504,3.1404,3.1477,5715441,24916465,-0.0954,-2.9412,4.3595,1.8041,1359072000,N/A,6707436450,316800000,0,1563505000,16.8608,1.0713,0.8967,-18.0864
+600021.SH,上海电力,2006-6-12,3.1477,3.1771,3.1844,3.111,3.1477,2859984,12273741,0,0,4.2915,0.9028,1359072000,N/A,6707436450,316800000,0,1563505000,16.8608,1.0713,0.8967,-18.0864
+600021.SH,上海电力,2006-6-13,3.1477,3.1477,3.1917,3.1184,3.1551,2761010,11888669,0.0073,0.2331,4.3059,0.8715,1362240000,N/A,6723071500,316800000,0,1563505000,16.9001,1.0738,0.8988,-18.1286
+600021.SH,上海电力,2006-6-14,3.1551,3.1697,3.1917,3.1184,3.1844,3518634,15130177,0.0293,0.9302,4.3,1.1107,1374912000,N/A,6785611700,316800000,0,1563505000,17.0573,1.0838,0.9072,-18.2972
+600021.SH,上海电力,2006-6-15,3.1844,3.1917,3.2431,3.1697,3.2211,3701488,16176693,0.0367,1.1521,4.3703,1.1684,1390752000,N/A,6863786950,316800000,0,1563505000,17.2538,1.0963,0.9176,-18.508
+600021.SH,上海电力,2006-6-16,3.2211,3.2358,3.2725,3.2211,3.2651,5937413,26293627,0.044,1.3667,4.4285,1.8742,1409760000,N/A,6957597250,316800000,0,1563505000,17.4896,1.1113,0.9302,-18.761
+600021.SH,上海电力,2006-6-19,3.2651,3.2578,3.2798,3.1991,3.2578,3960544,17492087,-0.0073,-0.2247,4.4166,1.2502,1406592000,N/A,6941962200,316800000,0,1563505000,17.4503,1.1088,0.9281,-18.7188
+600021.SH,上海电力,2006-6-20,3.2578,3.2578,3.2578,3.1991,3.2284,3198987,14051820,-0.0293,-0.9009,4.3926,1.0098,1393920000,N/A,6879422000,316800000,0,1563505000,17.2931,1.0988,0.9197,-18.5502
+600021.SH,上海电力,2006-6-21,3.2284,3.2284,3.2358,3.1624,3.1991,4522493,19703543,-0.0293,-0.9091,4.3568,1.4276,1381248000,N/A,6816881800,316800000,0,1563505000,17.1359,1.0888,0.9114,-18.3815
+600021.SH,上海电力,2006-6-22,3.1991,3.1991,3.1991,3.1991,3.1991,N/A,N/A,0,0,N/A,N/A,1381248000,N/A,6816881800,316800000,0,1563505000,17.1359,1.0888,0.9114,-18.3815
+600021.SH,上海电力,2006-6-23,3.1991,3.2064,3.2211,3.1551,3.2211,3503032,15235621,0.022,0.6881,4.3493,1.1058,1390752000,N/A,6863786950,316800000,0,1563505000,17.2538,1.0963,0.9176,-18.508
+600021.SH,上海电力,2006-6-26,3.2211,3.2578,3.2945,3.2284,3.2798,5074755,22594473,0.0587,1.8223,4.4523,1.6019,1416096000,N/A,6988867350,316800000,0,1563505000,17.5682,1.1163,0.9344,-18.8453
+600021.SH,上海电力,2006-6-27,3.2798,3.2871,3.3091,3.2358,3.2651,3751305,16681751,-0.0147,-0.4474,4.4469,1.1841,1409760000,N/A,6957597250,316800000,0,1563505000,17.4896,1.1113,0.9302,-18.761
+600021.SH,上海电力,2006-6-28,3.2651,3.2578,3.2798,3.2284,3.2725,4091438,18156483,0.0073,0.2247,4.4377,1.2915,1412928000,N/A,6973232300,316800000,0,1563505000,17.5289,1.1138,0.9323,-18.8031
+600021.SH,上海电力,2006-6-29,3.2725,3.2725,3.3752,3.2651,3.3678,9019984,41111613,0.0954,2.9148,4.5578,2.8472,1454112000,N/A,7176487950,316800000,0,1563505000,18.0399,1.1462,0.9595,-19.3512
+600021.SH,上海电力,2006-6-30,3.3678,3.4852,3.5366,3.3752,3.3825,12153055,56858798,0.0147,0.4357,4.6786,3.8362,1460448000,N/A,7207758050,316800000,0,1563505000,18.1185,1.1512,0.9636,-19.4355
+600021.SH,上海电力,2006-7-3,3.3825,3.4339,3.4779,3.3752,3.4192,5898144,27482434,0.0367,1.0846,4.6595,1.8618,1476288000,N/A,7285933300,316800000,0,1563505000,18.315,1.1637,0.9741,-19.6463
+600021.SH,上海电力,2006-7-4,3.4192,3.4339,3.4412,3.3165,3.3385,5761992,26542131,-0.0807,-2.3605,4.6064,1.8188,1441440000,N/A,7113947750,316800000,0,1563505000,17.8827,1.1362,0.9511,-19.1826
+600021.SH,上海电力,2006-7-5,3.3385,3.3312,3.3385,3.2651,3.2945,5179539,23266149,-0.044,-1.3187,4.4919,1.635,1422432000,N/A,7020137450,316800000,0,1563505000,17.6468,1.1212,0.9385,-18.9296
+600021.SH,上海电力,2006-7-6,3.2945,3.2871,3.3899,3.2871,3.3825,5697050,26009784,0.088,2.6726,4.5655,1.7983,1460448000,N/A,7207758050,316800000,0,1563505000,18.1185,1.1512,0.9636,-19.4355
+600021.SH,上海电力,2006-7-7,3.3825,3.3825,3.4265,3.3091,3.3312,5054842,23025873,-0.0514,-1.5184,4.5552,1.5956,1438272000,N/A,7098312700,316800000,0,1563505000,17.8434,1.1337,0.949,-19.1404
+600021.SH,上海电力,2006-7-10,3.3312,3.3165,3.3312,3.2871,3.3091,4098252,18461267,-0.022,-0.6608,4.5047,1.2936,1428768000,N/A,7051407550,316800000,0,1563505000,17.7254,1.1262,0.9427,-19.0139
+600021.SH,上海电力,2006-7-11,3.3091,3.3091,3.3972,3.3091,3.3458,4304717,19707792,0.0367,1.1086,4.5782,1.3588,1444608000,N/A,7129582800,316800000,0,1563505000,17.922,1.1387,0.9532,-19.2247
+600021.SH,上海电力,2006-7-12,3.3458,3.3532,3.3972,3.3385,3.3899,7209569,33075971,0.044,1.3158,4.5878,2.2757,1463616000,N/A,7223393100,316800000,0,1563505000,18.1578,1.1537,0.9657,-19.4777
+600021.SH,上海电力,2006-7-13,3.3899,3.4119,3.4486,3.2211,3.2211,14516123,66591493,-0.1688,-4.9784,4.5874,4.5821,1390752000,N/A,6863786950,316800000,0,1563505000,17.2538,1.0963,0.9176,-18.508
+600021.SH,上海电力,2006-7-14,3.2211,3.1917,3.2578,3.1624,3.2211,4687130,20564006,0,0,4.3873,1.4795,1390752000,N/A,6863786950,316800000,0,1563505000,17.2538,1.0963,0.9176,-18.508
+600021.SH,上海电力,2006-7-17,3.2211,3.2211,3.2871,3.1697,3.2798,4351504,19184851,0.0587,1.8223,4.4088,1.3736,1416096000,N/A,6988867350,316800000,0,1563505000,17.5682,1.1163,0.9344,-18.8453
+600021.SH,上海电力,2006-7-18,3.2798,3.2725,3.2725,3.1991,3.2725,3305904,14571006,-0.0073,-0.2237,4.4076,1.0435,1412928000,N/A,6973232300,316800000,0,1563505000,17.5289,1.1138,0.9323,-18.8031
+600021.SH,上海电力,2006-7-19,3.2725,3.2945,3.3018,3.1991,3.2284,4288278,18971778,-0.044,-1.3453,4.4241,1.3536,1393920000,N/A,6879422000,316800000,0,1563505000,17.2931,1.0988,0.9197,-18.5502
+600021.SH,上海电力,2006-7-20,3.2284,3.2431,3.3385,3.2138,3.3018,10682765,47945547,0.0734,2.2727,4.4881,3.3721,1425600000,N/A,7035772500,316800000,0,1563505000,17.6861,1.1237,0.9406,-18.9718
+600021.SH,上海电力,2006-7-21,3.3018,3.2871,3.3018,3.2358,3.2578,4590788,20490434,-0.044,-1.3333,4.4634,1.4491,1406592000,N/A,6941962200,316800000,0,1563505000,17.4503,1.1088,0.9281,-18.7188
+600021.SH,上海电力,2006-7-24,3.2578,3.2284,3.2725,3.1624,3.2064,5651809,24651249,-0.0514,-1.5766,4.3617,1.784,1384416000,N/A,6832516850,316800000,0,1563505000,17.1752,1.0913,0.9135,-18.4237
+600021.SH,上海电力,2006-7-25,3.2064,3.1991,3.2504,3.1991,3.2284,3666794,16117276,0.022,0.6865,4.3955,1.1574,1393920000,N/A,6879422000,316800000,0,1563505000,17.2931,1.0988,0.9197,-18.5502
+600021.SH,上海电力,2006-7-26,3.2284,3.2284,3.2358,3.1917,3.2211,3066661,13442220,-0.0073,-0.2273,4.3833,0.968,1390752000,N/A,6863786950,316800000,0,1563505000,17.2538,1.0963,0.9176,-18.508
+600021.SH,上海电力,2006-7-27,3.2211,3.2211,3.2504,3.1771,3.1844,3707736,16211901,-0.0367,-1.139,4.3725,1.1704,1374912000,N/A,6785611700,316800000,0,1563505000,17.0573,1.0838,0.9072,-18.2972
+600021.SH,上海电力,2006-7-28,3.1844,3.1771,3.2064,3.1624,3.1917,3672574,15915969,0.0073,0.2304,4.3337,1.1593,1378080000,N/A,6801246750,316800000,0,1563505000,17.0966,1.0863,0.9093,-18.3394
+600021.SH,上海电力,2006-7-31,3.1917,3.1991,3.1991,3.0597,3.0743,4329417,18315375,-0.1174,-3.6782,4.2304,1.3666,1327392000,N/A,6551085950,316800000,0,1563505000,16.4678,1.0463,0.8758,-17.6648
+600021.SH,上海电力,2006-8-1,3.0743,3.0597,3.111,3.0377,3.0523,2815188,11744077,-0.022,-0.716,4.1717,0.8886,1317888000,N/A,6504180800,316800000,0,1563505000,16.3499,1.0388,0.8696,-17.5384
+600021.SH,上海电力,2006-8-2,3.0523,3.0743,3.0743,2.9936,3.023,2336962,9621953,-0.0293,-0.9615,4.1173,0.7377,1305216000,N/A,6441640600,316800000,0,1563505000,16.1926,1.0288,0.8612,-17.3697
+600021.SH,上海电力,2006-8-3,3.023,3.023,3.0597,3.001,3.0156,1511878,6236046,-0.0073,-0.2427,4.1247,0.4772,1302048000,N/A,6426005550,316800000,0,1563505000,16.1533,1.0264,0.8591,-17.3276
+600021.SH,上海电力,2006-8-4,3.0156,3.0303,3.045,2.9496,2.979,2567015,10483455,-0.0367,-1.2165,4.0839,0.8103,1286208000,N/A,6347830300,316800000,0,1563505000,15.9568,1.0139,0.8487,-17.1168
+600021.SH,上海电力,2006-8-7,2.979,2.9569,2.9569,2.8983,2.9349,2911312,11619988,-0.044,-1.4778,3.9913,0.919,1267200000,N/A,6254020000,316800000,0,1563505000,15.721,0.9989,0.8361,-16.8638
+600021.SH,上海电力,2006-8-8,2.9349,2.9569,3.0377,2.9349,3.0156,5874635,24100304,0.0807,2.75,4.1024,1.8544,1302048000,N/A,6426005550,316800000,0,1563505000,16.1533,1.0264,0.8591,-17.3276
+600021.SH,上海电力,2006-8-9,3.0156,3.045,3.0597,3.0083,3.0303,4087481,16893264,0.0147,0.4866,4.1329,1.2902,1308384000,N/A,6457275650,316800000,0,1563505000,16.232,1.0313,0.8633,-17.4119
+600021.SH,上海电力,2006-8-10,3.0303,3.0303,3.0597,3.0083,3.0523,2765263,11443895,0.022,0.7264,4.1384,0.8729,1317888000,N/A,6504180800,316800000,0,1563505000,16.3499,1.0388,0.8696,-17.5384
+600021.SH,上海电力,2006-8-11,3.0523,3.045,3.0743,3.0303,3.0597,2004019,8336189,0.0073,0.2404,4.1597,0.6326,1321056000,N/A,6519815850,316800000,0,1563505000,16.3892,1.0413,0.8717,-17.5805
+600021.SH,上海电力,2006-8-14,3.0597,3.0523,3.0597,2.9496,2.9569,1969343,8008190,-0.1027,-3.3573,4.0664,0.6216,1276704000,N/A,6300925150,316800000,0,1563505000,15.8389,1.0064,0.8424,-16.9903
+600021.SH,上海电力,2006-8-15,2.9569,2.9569,2.9936,2.9423,2.9863,1408525,5717246,0.0293,0.9926,4.059,0.4446,1289376000,N/A,6363465350,316800000,0,1563505000,15.9961,1.0164,0.8508,-17.1589
+600021.SH,上海电力,2006-8-16,2.9863,2.9936,3.0303,2.979,3.023,1570774,6447889,0.0367,1.2285,4.1049,0.4958,1305216000,N/A,6441640600,316800000,0,1563505000,16.1926,1.0288,0.8612,-17.3697
+600021.SH,上海电力,2006-8-17,3.023,3.0156,3.023,2.979,2.9936,1676261,6834977,-0.0293,-0.9709,4.0775,0.5291,1292544000,N/A,6379100400,316800000,0,1563505000,16.0354,1.0189,0.8528,-17.2011
+600021.SH,上海电力,2006-8-18,2.9936,2.9716,3.023,2.9716,2.9863,1020489,4169281,-0.0073,-0.2451,4.0856,0.3221,1289376000,N/A,6363465350,316800000,0,1563505000,15.9961,1.0164,0.8508,-17.1589
+600021.SH,上海电力,2006-8-21,2.9863,2.9203,2.9716,2.8762,2.9716,1735504,6944719,-0.0147,-0.4914,4.0016,0.5478,1283040000,N/A,6332195250,316800000,0,1563505000,15.9175,1.0114,0.8466,-17.0746
+600021.SH,上海电力,2006-8-22,2.9716,2.9643,3.001,2.9496,2.979,1334933,5421272,0.0073,0.2469,4.0611,0.4214,1286208000,N/A,6347830300,316800000,0,1563505000,15.9568,1.0139,0.8487,-17.1168
+600021.SH,上海电力,2006-8-23,2.979,2.9863,3.0817,2.9716,3.0523,5719024,23756155,0.0734,2.4631,4.1539,1.8052,1317888000,N/A,6504180800,316800000,0,1563505000,16.3499,1.0388,0.8696,-17.5384
+600021.SH,上海电力,2006-8-24,3.0523,3.0597,3.089,3.0156,3.067,2469867,10280426,0.0147,0.4808,4.1623,0.7796,1324224000,N/A,6535450900,316800000,0,1563505000,16.4285,1.0438,0.8737,-17.6227
+600021.SH,上海电力,2006-8-25,3.067,3.0743,3.1624,3.0523,3.1404,7770720,33044212,0.0734,2.3923,4.2524,2.4529,1355904000,N/A,6691801400,316800000,0,1563505000,16.8215,1.0688,0.8947,-18.0443
+600021.SH,上海电力,2006-8-28,3.1404,3.1404,3.1477,3.0964,3.133,3678604,15634772,-0.0073,-0.2336,4.2502,1.1612,1352736000,N/A,6676166350,316800000,0,1563505000,16.7822,1.0663,0.8926,-18.0021
+600021.SH,上海电力,2006-8-29,3.133,3.1477,3.1551,3.089,3.0964,3752488,15978815,-0.0367,-1.171,4.2582,1.1845,1336896000,N/A,6597991100,316800000,0,1563505000,16.5857,1.0538,0.8821,-17.7913
+600021.SH,上海电力,2006-8-30,3.0964,3.0817,3.111,3.0597,3.0817,2841474,11912781,-0.0147,-0.4739,4.1925,0.8969,1330560000,N/A,6566721000,316800000,0,1563505000,16.5071,1.0488,0.8779,-17.707
+600021.SH,上海电力,2006-8-31,3.0817,3.0817,3.1037,3.0597,3.0743,1891746,7930352,-0.0073,-0.2381,4.1921,0.5971,1327392000,N/A,6551085950,316800000,0,1563505000,16.4678,1.0463,0.8758,-17.6648
+600021.SH,上海电力,2006-9-1,3.0743,3.0743,3.0817,3.0083,3.0083,2457162,10157557,-0.066,-2.148,4.1339,0.7756,1298880000,N/A,6410370500,316800000,0,1563505000,16.114,1.0239,0.857,-17.2854
+600021.SH,上海电力,2006-9-4,3.0083,3.001,3.0523,3.001,3.0523,1542609,6381533,0.044,1.4634,4.1368,0.4869,1317888000,N/A,6504180800,316800000,0,1563505000,16.3499,1.0388,0.8696,-17.5384
+600021.SH,上海电力,2006-9-5,3.0523,3.0523,3.0743,3.0303,3.0377,1963671,8155563,-0.0147,-0.4808,4.1532,0.6198,1311552000,N/A,6472910700,316800000,0,1563505000,16.2713,1.0338,0.8654,-17.454
+600021.SH,上海电力,2006-9-6,3.0377,3.045,3.1184,3.0083,3.0743,2290539,9592654,0.0367,1.2077,4.1879,0.723,1327392000,N/A,6551085950,316800000,0,1563505000,16.4678,1.0463,0.8758,-17.6648
+600021.SH,上海电力,2006-9-7,3.0743,3.067,3.089,3.023,3.0377,1818955,7570391,-0.0367,-1.1933,4.1619,0.5742,1311552000,N/A,6472910700,316800000,0,1563505000,16.2713,1.0338,0.8654,-17.454
+600021.SH,上海电力,2006-9-8,3.0377,3.0156,3.089,3.0156,3.0303,892627,3705764,-0.0073,-0.2415,4.1515,0.2818,1308384000,N/A,6457275650,316800000,0,1563505000,16.232,1.0313,0.8633,-17.4119
+600021.SH,上海电力,2006-9-11,3.0303,3.0377,3.045,3.0083,3.023,1497046,6169254,-0.0073,-0.2421,4.121,0.4726,1305216000,N/A,6441640600,316800000,0,1563505000,16.1926,1.0288,0.8612,-17.3697
+600021.SH,上海电力,2006-9-12,3.023,3.023,3.067,3.023,3.067,2134614,8867882,0.044,1.4563,4.1543,0.6738,1324224000,N/A,6535450900,316800000,0,1563505000,16.4285,1.0438,0.8737,-17.6227
+600021.SH,上海电力,2006-9-13,3.067,3.0743,3.1037,3.0523,3.067,2955810,12396430,0,0,4.1939,0.933,1324224000,N/A,6535450900,316800000,0,1563505000,16.4285,1.0438,0.8737,-17.6227
+600021.SH,上海电力,2006-9-14,3.067,3.0523,3.0597,3.023,3.0377,1670950,6922569,-0.0293,-0.9569,4.1429,0.5274,1311552000,N/A,6472910700,316800000,0,1563505000,16.2713,1.0338,0.8654,-17.454
+600021.SH,上海电力,2006-9-15,3.0377,3.0377,3.1184,3.0377,3.111,4748097,20005728,0.0734,2.4155,4.2134,1.4988,1343232000,N/A,6629261200,316800000,0,1563505000,16.6643,1.0588,0.8863,-17.8756
+600021.SH,上海电力,2006-9-18,3.111,3.1257,3.1477,3.111,3.1257,3778609,16091611,0.0147,0.4717,4.2586,1.1927,1349568000,N/A,6660531300,316800000,0,1563505000,16.7429,1.0638,0.8905,-17.96
+600021.SH,上海电力,2006-9-19,3.1257,3.133,3.1404,3.1037,3.1184,2851570,12123908,-0.0073,-0.2347,4.2517,0.9001,1346400000,N/A,6644896250,316800000,0,1563505000,16.7036,1.0613,0.8884,-17.9178
+600021.SH,上海电力,2006-9-20,3.1184,3.1257,3.1257,3.089,3.1184,3211781,13595443,0,0,4.233,1.0138,1346400000,N/A,6644896250,316800000,0,1563505000,16.7036,1.0613,0.8884,-17.9178
+600021.SH,上海电力,2006-9-21,3.1184,3.1184,3.1771,3.1184,3.1771,8582535,36862399,0.0587,1.8824,4.295,2.7091,1371744000,N/A,6769976650,316800000,0,1563505000,17.018,1.0813,0.9051,-18.2551
+600021.SH,上海电力,2006-9-22,3.1771,3.1624,3.1771,3.111,3.111,4803432,20537649,-0.066,-2.0785,4.2756,1.5162,1343232000,N/A,6629261200,316800000,0,1563505000,16.6643,1.0588,0.8863,-17.8756
+600021.SH,上海电力,2006-9-25,3.111,3.1184,3.133,3.0597,3.0817,2414715,10177190,-0.0293,-0.9434,4.2147,0.7622,1330560000,N/A,6566721000,316800000,0,1563505000,16.5071,1.0488,0.8779,-17.707
+600021.SH,上海电力,2006-9-26,3.0817,3.0964,3.0964,3.0523,3.0597,2019378,8426634,-0.022,-0.7143,4.1729,0.6374,1321056000,N/A,6519815850,316800000,0,1563505000,16.3892,1.0413,0.8717,-17.5805
+600021.SH,上海电力,2006-9-27,3.0597,3.089,3.1037,3.0597,3.1037,1459629,6125270,0.044,1.4388,4.1965,0.4607,1340064000,N/A,6613626150,316800000,0,1563505000,16.625,1.0563,0.8842,-17.8335
+600021.SH,上海电力,2006-9-28,3.1037,3.111,3.1257,3.0817,3.1184,2157781,9138871,0.0147,0.4728,4.2353,0.6811,1346400000,N/A,6644896250,316800000,0,1563505000,16.7036,1.0613,0.8884,-17.9178
+600021.SH,上海电力,2006-9-29,3.1184,3.1257,3.2064,3.1184,3.1917,12857070,55721984,0.0734,2.3529,4.334,4.0584,1378080000,N/A,6801246750,316800000,0,1563505000,17.0966,1.0863,0.9093,-18.3394
+600021.SH,上海电力,2006-10-9,3.1917,3.2284,3.2284,3.1917,3.2064,5824712,25460896,0.0147,0.4598,4.3712,1.8386,1384416000,N/A,6832516850,316800000,0,1563505000,17.1752,1.0913,0.9135,-18.4237
+600021.SH,上海电力,2006-10-10,3.2064,3.2138,3.2211,3.1404,3.1771,4874268,21121573,-0.0293,-0.9153,4.3333,1.5386,1371744000,N/A,6769976650,316800000,0,1563505000,17.018,1.0813,0.9051,-18.2551
+600021.SH,上海电力,2006-10-11,3.1771,3.1771,3.2211,3.1477,3.2138,4098313,17827061,0.0367,1.1547,4.3499,1.2937,1387584000,N/A,6848151900,316800000,0,1563505000,17.2145,1.0938,0.9156,-18.4659
+600021.SH,上海电力,2006-10-12,3.2138,3.2138,3.2504,3.1844,3.2138,4150983,18190621,0,0,4.3822,1.3103,1387584000,N/A,6848151900,316800000,0,1563505000,17.2145,1.0938,0.9156,-18.4659
+600021.SH,上海电力,2006-10-13,3.2138,3.2064,3.2504,3.1917,3.2064,3458225,15209282,-0.0073,-0.2283,4.398,1.0916,1384416000,N/A,6832516850,316800000,0,1563505000,17.1752,1.0913,0.9135,-18.4237
+600021.SH,上海电力,2006-10-16,3.2064,3.1991,3.2284,3.1624,3.1771,2962939,12904000,-0.0293,-0.9153,4.3551,0.9353,1371744000,N/A,6769976650,316800000,0,1563505000,17.018,1.0813,0.9051,-18.2551
+600021.SH,上海电力,2006-10-17,3.1771,3.1697,3.2064,3.1624,3.1697,1809953,7832465,-0.0073,-0.2309,4.3274,0.5713,1368576000,N/A,6754341600,316800000,0,1563505000,16.9787,1.0788,0.903,-18.2129
+600021.SH,上海电力,2006-10-18,3.1697,3.1697,3.2138,3.1624,3.1991,1870069,8138238,0.0293,0.9259,4.3518,0.5903,1381248000,N/A,6816881800,316800000,0,1563505000,17.1359,1.0888,0.9114,-18.3815
+600021.SH,上海电力,2006-10-19,3.1991,3.2138,3.2211,3.1697,3.1771,2781836,12097540,-0.022,-0.6881,4.3488,0.8781,1371744000,N/A,6769976650,316800000,0,1563505000,17.018,1.0813,0.9051,-18.2551
+600021.SH,上海电力,2006-10-20,3.1771,3.1844,3.1917,3.1257,3.1477,2686784,11544681,-0.0293,-0.9238,4.2968,0.8481,1359072000,N/A,6707436450,316800000,0,1563505000,16.8608,1.0713,0.8967,-18.0864
+600021.SH,上海电力,2006-10-23,3.1477,3.1477,3.1477,3.045,3.067,2619634,11073721,-0.0807,-2.5641,4.2272,0.8269,1324224000,N/A,6535450900,316800000,0,1563505000,16.4285,1.0438,0.8737,-17.6227
+600021.SH,上海电力,2006-10-24,3.067,3.0597,3.133,3.0597,3.1257,2252397,9519209,0.0587,1.9139,4.2263,0.711,1349568000,N/A,6660531300,316800000,0,1563505000,16.7429,1.0638,0.8905,-17.96
+600021.SH,上海电力,2006-10-25,3.1257,3.1257,3.1477,3.0743,3.0817,2433738,10291601,-0.044,-1.4085,4.2287,0.7682,1330560000,N/A,6566721000,316800000,0,1563505000,16.5071,1.0488,0.8779,-17.707
+600021.SH,上海电力,2006-10-26,3.0817,3.0817,3.111,3.067,3.0964,2312446,9733721,0.0147,0.4762,4.2093,0.7299,1336896000,N/A,6597991100,316800000,0,1563505000,16.5857,1.0538,0.8821,-17.7913
+600021.SH,上海电力,2006-10-27,3.0964,3.0964,3.1037,3.0597,3.0743,2113018,8842091,-0.022,-0.7109,4.1846,0.667,1327392000,N/A,6551085950,316800000,0,1563505000,16.4678,1.0463,0.8758,-17.6648
+600021.SH,上海电力,2006-10-30,3.0743,3.067,3.1404,3.0597,3.1404,2518412,10655390,0.066,2.148,4.231,0.795,1355904000,N/A,6691801400,316800000,0,1563505000,16.8215,1.0688,0.8947,-18.0443
+600021.SH,上海电力,2006-10-31,3.1404,3.1477,3.1771,3.1404,3.1477,3773361,16240521,0.0073,0.2336,4.304,1.1911,1359072000,N/A,6707436450,316800000,0,1563505000,16.8608,1.0713,0.8967,-18.0864
+600021.SH,上海电力,2006-11-1,3.1477,3.1551,3.2284,3.1551,3.2284,6159967,26881961,0.0807,2.5641,4.364,1.9444,1393920000,N/A,6879422000,316800000,0,1563505000,17.2931,1.0988,0.9197,-18.5502
+600021.SH,上海电力,2006-11-2,3.2284,3.2431,3.2945,3.2211,3.2578,10358415,46016356,0.0293,0.9091,4.4424,3.2697,1406592000,N/A,6941962200,316800000,0,1563505000,17.4503,1.1088,0.9281,-18.7188
+600021.SH,上海电力,2006-11-3,3.2578,3.2871,3.3091,3.2284,3.2578,6267168,27924855,0,0,4.4557,1.9783,1406592000,N/A,6941962200,316800000,0,1563505000,17.4503,1.1088,0.9281,-18.7188
+600021.SH,上海电力,2006-11-6,3.2578,3.2651,3.3018,3.2284,3.2871,6152434,27465271,0.0293,0.9009,4.4641,1.9421,1419264000,N/A,7004502400,316800000,0,1563505000,17.6075,1.1187,0.9365,-18.8875
+600021.SH,上海电力,2006-11-7,3.2871,3.2871,3.3238,3.2358,3.2725,5726536,25601201,-0.0147,-0.4464,4.4706,1.8076,1412928000,N/A,6973232300,316800000,0,1563505000,17.5289,1.1138,0.9323,-18.8031
+600021.SH,上海电力,2006-11-8,3.2725,3.2651,3.2651,3.1917,3.1991,4646383,20399179,-0.0734,-2.2422,4.3903,1.4667,1381248000,N/A,6816881800,316800000,0,1563505000,17.1359,1.0888,0.9114,-18.3815
+600021.SH,上海电力,2006-11-9,3.1991,3.2064,3.2358,3.1844,3.2138,3040470,13313154,0.0147,0.4587,4.3787,0.9597,1387584000,N/A,6848151900,316800000,0,1563505000,17.2145,1.0938,0.9156,-18.4659
+600021.SH,上海电力,2006-11-10,3.2138,3.2138,3.2284,3.1257,3.1624,4216738,18252777,-0.0514,-1.5982,4.3286,1.331,1365408000,N/A,6738706550,316800000,0,1563505000,16.9394,1.0763,0.9009,-18.1708
+600021.SH,上海电力,2006-11-13,3.1624,3.1624,3.1771,3.067,3.089,4722180,19982360,-0.0734,-2.3202,4.2316,1.4906,1333728000,N/A,6582356050,316800000,0,1563505000,16.5464,1.0513,0.88,-17.7492
+600021.SH,上海电力,2006-11-14,3.089,3.0817,3.133,3.0523,3.1257,2829285,11921139,0.0367,1.1876,4.2135,0.8931,1349568000,N/A,6660531300,316800000,0,1563505000,16.7429,1.0638,0.8905,-17.96
+600021.SH,上海电力,2006-11-15,3.1257,3.1184,3.1697,3.089,3.1551,3160390,13535510,0.0293,0.939,4.2829,0.9976,1362240000,N/A,6723071500,316800000,0,1563505000,16.9001,1.0738,0.8988,-18.1286
+600021.SH,上海电力,2006-11-16,3.1551,3.1624,3.1844,3.1184,3.1184,4217228,18097209,-0.0367,-1.1628,4.2913,1.3312,1346400000,N/A,6644896250,316800000,0,1563505000,16.7036,1.0613,0.8884,-17.9178
+600021.SH,上海电力,2006-11-17,3.1184,3.1037,3.2211,3.0964,3.2138,4914898,21325093,0.0954,3.0588,4.3389,1.5514,1387584000,N/A,6848151900,316800000,0,1563505000,17.2145,1.0938,0.9156,-18.4659
+600021.SH,上海电力,2006-11-20,3.2138,3.2284,3.2431,3.1771,3.2358,4928170,21543231,0.022,0.6849,4.3714,1.5556,1397088000,N/A,6895057050,316800000,0,1563505000,17.3324,1.1013,0.9218,-18.5923
+600021.SH,上海电力,2006-11-21,3.2358,3.2211,3.2284,3.1551,3.2064,3610375,15752863,-0.0293,-0.907,4.3632,1.1396,1384416000,N/A,6832516850,316800000,0,1563505000,17.1752,1.0913,0.9135,-18.4237
+600021.SH,上海电力,2006-11-22,3.2064,3.2138,3.2945,3.1991,3.2504,9103574,40404838,0.044,1.373,4.4383,2.8736,1403424000,N/A,6926327150,316800000,0,1563505000,17.411,1.1063,0.926,-18.6767
+600021.SH,上海电力,2006-11-23,3.2504,3.2504,3.2945,3.2284,3.2798,7929283,35314618,0.0293,0.9029,4.4537,2.5029,1416096000,N/A,6988867350,316800000,0,1563505000,17.5682,1.1163,0.9344,-18.8453
+600021.SH,上海电力,2006-11-24,3.2798,3.2651,3.2945,3.2358,3.2725,6792595,30207056,-0.0073,-0.2237,4.4471,2.1441,1412928000,N/A,6973232300,316800000,0,1563505000,17.5289,1.1138,0.9323,-18.8031
+600021.SH,上海电力,2006-11-27,3.2725,3.2725,3.2725,3.2725,3.2725,N/A,N/A,0,0,N/A,N/A,2110251230,N/A,6973232300,473150500,0,1563505000,17.5289,1.1138,0.9323,-18.8031
+600021.SH,上海电力,2006-11-28,3.2725,3.3091,3.3532,3.2651,3.2651,8612636,38747873,-0.0073,-0.2242,4.499,1.8203,2105519725,N/A,6957597250,473150500,0,1563505000,17.4896,1.1113,0.9302,-18.761
+600021.SH,上海电力,2006-11-29,3.2651,3.2431,3.2725,3.2064,3.2578,3794367,16788410,-0.0073,-0.2247,4.4246,0.8019,2100788220,N/A,6941962200,473150500,0,1563505000,17.4503,1.1088,0.9281,-18.7188
+600021.SH,上海电力,2006-11-30,3.2578,3.2578,3.3165,3.2431,3.3091,7723047,34711299,0.0514,1.5766,4.4945,1.6323,2133908755,N/A,7051407550,473150500,0,1563505000,17.7254,1.1262,0.9427,-19.0139
+600021.SH,上海电力,2006-12-1,3.3091,3.3165,3.3678,3.2871,3.3312,11844268,53803301,0.022,0.6652,4.5426,2.5033,2148103270,N/A,7098312700,473150500,0,1563505000,17.8434,1.1337,0.949,-19.1404
+600021.SH,上海电力,2006-12-4,3.3312,3.3385,3.4265,3.3385,3.4045,11242751,52058774,0.0734,2.2026,4.6304,2.3761,2195418320,N/A,7254663200,473150500,0,1563505000,18.2364,1.1587,0.9699,-19.562
+600021.SH,上海电力,2006-12-5,3.4045,3.4119,3.4339,3.3532,3.3972,8862307,40958402,-0.0073,-0.2155,4.6216,1.873,2190686815,N/A,7239028150,473150500,0,1563505000,18.1971,1.1562,0.9678,-19.5199
+600021.SH,上海电力,2006-12-6,3.3972,3.3972,3.4192,3.2431,3.3238,11034739,49950358,-0.0734,-2.1598,4.5266,2.3322,2143371765,N/A,7082677650,473150500,0,1563505000,17.8041,1.1312,0.9469,-19.0983
+600021.SH,上海电力,2006-12-7,3.3238,3.3238,3.3972,3.3018,3.3238,7871357,36025907,0,0,4.5768,1.6636,2143371765,N/A,7082677650,473150500,0,1563505000,17.8041,1.1312,0.9469,-19.0983
+600021.SH,上海电力,2006-12-8,3.3238,3.3091,3.3091,3.1991,3.2064,6823338,30260308,-0.1174,-3.532,4.4348,1.4421,2067667685,N/A,6832516850,473150500,0,1563505000,17.1752,1.0913,0.9135,-18.4237
+600021.SH,上海电力,2006-12-11,3.2064,3.2064,3.3091,3.1991,3.3018,4625982,20577667,0.0954,2.9748,4.4483,0.9777,2129177250,N/A,7035772500,473150500,0,1563505000,17.6861,1.1237,0.9406,-18.9718
+600021.SH,上海电力,2006-12-12,3.3018,3.3312,3.3312,3.2504,3.3018,5500570,24676769,0,0,4.4862,1.1625,2129177250,N/A,7035772500,473150500,0,1563505000,17.6861,1.1237,0.9406,-18.9718
+600021.SH,上海电力,2006-12-13,3.3018,3.3018,3.3532,3.2871,3.3385,5098558,23106628,0.0367,1.1111,4.532,1.0776,2152834775,N/A,7113947750,473150500,0,1563505000,17.8827,1.1362,0.9511,-19.1826
+600021.SH,上海电力,2006-12-14,3.3385,3.3532,3.3825,3.3165,3.3752,6283668,28763650,0.0367,1.0989,4.5775,1.328,2176492300,N/A,7192123000,473150500,0,1563505000,18.0792,1.1487,0.9615,-19.3934
+600021.SH,上海电力,2006-12-15,3.3752,3.3825,3.3972,3.3532,3.3678,6833334,31383612,-0.0073,-0.2174,4.5927,1.4442,2171760795,N/A,7176487950,473150500,0,1563505000,18.0399,1.1462,0.9595,-19.3512
+600021.SH,上海电力,2006-12-18,3.3678,3.3825,3.3972,3.3532,3.3752,6977497,32037936,0.0073,0.2179,4.5916,1.4747,2176492300,N/A,7192123000,473150500,0,1563505000,18.0792,1.1487,0.9615,-19.3934
+600021.SH,上海电力,2006-12-19,3.3752,3.3752,3.4045,3.3018,3.3972,8621703,39479317,0.022,0.6522,4.5791,1.8222,2190686815,N/A,7239028150,473150500,0,1563505000,18.1971,1.1562,0.9678,-19.5199
+600021.SH,上海电力,2006-12-20,3.3972,3.3752,3.4265,3.3385,3.4045,8213119,37895047,0.0073,0.216,4.614,1.7358,2195418320,N/A,7254663200,473150500,0,1563505000,18.2364,1.1587,0.9699,-19.562
+600021.SH,上海电力,2006-12-21,3.4045,3.4119,3.4192,3.3532,3.3532,7452672,34380896,-0.0514,-1.5086,4.6132,1.5751,2162297785,N/A,7145217850,473150500,0,1563505000,17.9613,1.1412,0.9553,-19.2669
+600021.SH,上海电力,2006-12-22,3.3532,3.3385,3.3678,3.2945,3.3165,5081308,23006071,-0.0367,-1.0941,4.5276,1.0739,2138640260,N/A,7067042600,473150500,0,1563505000,17.7648,1.1287,0.9448,-19.0561
+600021.SH,上海电力,2006-12-25,3.3165,3.3165,3.3752,3.3091,3.3385,6573656,29968045,0.022,0.6637,4.5588,1.3893,2152834775,N/A,7113947750,473150500,0,1563505000,17.8827,1.1362,0.9511,-19.1826
+600021.SH,上海电力,2006-12-26,3.3385,3.3385,3.3532,3.2725,3.3018,5732362,25792482,-0.0367,-1.0989,4.4995,1.2115,2129177250,N/A,7035772500,473150500,0,1563505000,17.6861,1.1237,0.9406,-18.9718
+600021.SH,上海电力,2006-12-27,3.3018,3.3018,3.4926,3.2725,3.4779,11808790,54539183,0.1761,5.3333,4.6185,2.4958,2242733370,N/A,7411013700,473150500,0,1563505000,18.6294,1.1837,0.9908,-19.9836
+600021.SH,上海电力,2006-12-28,3.4779,3.5219,3.6467,3.4999,3.5219,31493816,153254750,0.044,1.2658,4.8662,6.6562,2271122400,N/A,7504824000,473150500,0,1563505000,18.8652,1.1987,1.0033,-20.2366
+600021.SH,上海电力,2006-12-29,3.5219,3.5366,3.6026,3.5293,3.5513,12582367,61025768,0.0293,0.8333,4.8501,2.6593,2290048420,N/A,7567364200,473150500,0,1563505000,19.0224,1.2086,1.0117,-20.4052
+600021.SH,上海电力,2007-1-4,3.5513,3.5953,3.7054,3.5513,3.5806,17950494,88854630,0.0293,0.8264,4.95,3.7938,2308974440,N/A,7629904400,473150500,0,1563505000,18.9517,1.1848,0.968,11.2601
+600021.SH,上海电力,2007-1-5,3.5806,3.5806,3.8888,3.5293,3.8448,21720206,111208095,0.2641,7.377,5.12,4.5905,2479308620,N/A,8192766200,473150500,0,1563505000,20.3498,1.2722,1.0394,12.0908
+600021.SH,上海电力,2007-1-8,3.8448,3.8961,4.0722,3.8888,3.9548,21683982,117475467,0.1101,2.8626,5.4176,4.5829,2550281195,N/A,8427291950,473150500,0,1563505000,20.9323,1.3086,1.0692,12.4369
+600021.SH,上海电力,2007-1-9,3.9548,3.9475,3.9989,3.8961,3.9695,13938602,74600489,0.0147,0.3711,5.3521,2.9459,2559744205,N/A,8458562050,473150500,0,1563505000,21.01,1.3135,1.0732,12.483
+600021.SH,上海电力,2007-1-10,3.9695,3.9622,4.0209,3.8888,3.9989,12210543,65625870,0.0293,0.7394,5.3745,2.5807,2578670225,N/A,8521102250,473150500,0,1563505000,21.1653,1.3232,1.0811,12.5753
+600021.SH,上海电力,2007-1-11,3.9989,3.9989,4.0282,3.9035,3.9108,13893797,75140683,-0.088,-2.2018,5.4082,2.9364,2521892165,N/A,8333481650,473150500,0,1563505000,20.6993,1.2941,1.0573,12.2984
+600021.SH,上海电力,2007-1-12,3.9108,3.8815,3.8888,3.61,3.632,15559239,79570590,-0.2788,-7.1295,5.114,3.2884,2342094975,N/A,7739349750,473150500,0,1563505000,19.2235,1.2018,0.9819,11.4216
+600021.SH,上海电力,2007-1-15,3.632,3.61,3.7787,3.5953,3.7787,9428950,47711812,0.1467,4.0404,5.0601,1.9928,2436725075,N/A,8052050750,473150500,0,1563505000,20.0003,1.2504,1.0216,11.8831
+600021.SH,上海电力,2007-1-16,3.7787,3.8154,3.8448,3.698,3.7861,10673300,54822236,0.0073,0.1942,5.1364,2.2558,2441456580,N/A,8067685800,473150500,0,1563505000,20.0391,1.2528,1.0236,11.9062
+600021.SH,上海电力,2007-1-17,3.7861,3.7787,3.9181,3.742,3.8301,14843057,77651153,0.044,1.1628,5.2315,3.1371,2469845610,N/A,8161496100,473150500,0,1563505000,20.2721,1.2674,1.0355,12.0446
+600021.SH,上海电力,2007-1-18,3.8301,3.8228,3.8301,3.698,3.8154,11454189,58844203,-0.0147,-0.3831,5.1374,2.4208,2460382600,N/A,8130226000,473150500,0,1563505000,20.1944,1.2625,1.0315,11.9985
+600021.SH,上海电力,2007-1-19,3.8154,3.8154,3.9475,3.8154,3.9328,17612422,93755923,0.1174,3.0769,5.3233,3.7224,2536086680,N/A,8380386800,473150500,0,1563505000,20.8158,1.3014,1.0632,12.3677
+600021.SH,上海电力,2007-1-22,3.9328,3.9989,4.1016,3.9622,4.1016,21772982,119297373,0.1688,4.291,5.4791,4.6017,2644911295,N/A,8739992950,473150500,0,1563505000,21.709,1.3572,1.1089,12.8984
+600021.SH,上海电力,2007-1-23,4.1016,4.1456,4.1456,3.9475,4.0942,18559615,102668715,-0.0073,-0.1789,5.5318,3.9226,2640179790,N/A,8724357900,473150500,0,1563505000,21.6702,1.3548,1.1069,12.8753
+600021.SH,上海电力,2007-1-24,4.0942,4.1089,4.2116,4.0429,4.1603,20790668,116830882,0.066,1.6129,5.6194,4.3941,2682763335,N/A,8865073350,473150500,0,1563505000,22.0197,1.3766,1.1247,13.083
+600021.SH,上海电力,2007-1-25,4.1603,4.1383,4.1383,3.9328,3.9402,15518651,85022118,-0.2201,-5.291,5.4787,3.2799,2540818185,N/A,8396021850,473150500,0,1563505000,20.8546,1.3038,1.0652,12.3907
+600021.SH,上海电力,2007-1-26,3.9402,3.8668,3.9695,3.7347,3.9255,14037762,73783727,-0.0147,-0.3724,5.2561,2.9669,2531355175,N/A,8364751750,473150500,0,1563505000,20.777,1.2989,1.0613,12.3446
+600021.SH,上海电力,2007-1-29,3.9255,3.9328,4.0576,3.9328,4.0429,14174938,77408428,0.1174,2.9907,5.4609,2.9959,2607059255,N/A,8614912550,473150500,0,1563505000,21.3983,1.3378,1.093,12.7138
+600021.SH,上海电力,2007-1-30,4.0429,4.0576,4.1603,4.0209,4.1016,17837246,99338034,0.0587,1.4519,5.5691,3.7699,2644911295,N/A,8739992950,473150500,0,1563505000,21.709,1.3572,1.1089,12.8984
+600021.SH,上海电力,2007-1-31,4.1016,4.1016,4.2116,3.8888,3.9548,24059192,134866588,-0.1467,-3.5778,5.6056,5.0849,2550281195,N/A,8427291950,473150500,0,1563505000,20.9323,1.3086,1.0692,12.4369
+600021.SH,上海电力,2007-2-1,3.9548,3.9402,4.0722,3.8961,4.0429,15858759,86440683,0.088,2.2263,5.4507,3.3517,2607059255,N/A,8614912550,473150500,0,1563505000,21.3983,1.3378,1.093,12.7138
+600021.SH,上海电力,2007-2-2,4.0429,4.0502,4.0869,3.9255,3.9402,11794820,64376847,-0.1027,-2.5408,5.4581,2.4928,2540818185,N/A,8396021850,473150500,0,1563505000,20.8546,1.3038,1.0652,12.3907
+600021.SH,上海电力,2007-2-5,3.9402,3.9255,3.9622,3.8448,3.8668,8112894,43052717,-0.0734,-1.8622,5.3067,1.7147,2493503135,N/A,8239671350,473150500,0,1563505000,20.4663,1.2795,1.0454,12.16
+600021.SH,上海电力,2007-2-6,3.8668,3.8668,3.9768,3.8668,3.9695,6517818,34920869,0.1027,2.6565,5.3578,1.3775,2559744205,N/A,8458562050,473150500,0,1563505000,21.01,1.3135,1.0732,12.483
+600021.SH,上海电力,2007-2-7,3.9695,4.0355,4.0429,3.9255,3.9768,10528458,57180558,0.0073,0.1848,5.431,2.2252,2564475710,N/A,8474197100,473150500,0,1563505000,21.0488,1.3159,1.0751,12.5061
+600021.SH,上海电力,2007-2-8,3.9768,3.9695,4.1749,3.9622,4.1309,20553717,115106026,0.1541,3.8745,5.6003,4.344,2663837315,N/A,8802533150,473150500,0,1563505000,21.8644,1.3669,1.1168,12.9907
+600021.SH,上海电力,2007-2-9,4.1309,4.1383,4.351,4.0942,4.307,24451986,140661461,0.1761,4.2629,5.7526,5.1679,2777393435,N/A,9177774350,473150500,0,1563505000,22.7964,1.4252,1.1644,13.5444
+600021.SH,上海电力,2007-2-12,4.307,4.307,4.4097,4.263,4.351,18411605,109164071,0.044,1.0221,5.9291,3.8913,2805782465,N/A,9271584650,473150500,0,1563505000,23.0294,1.4397,1.1763,13.6829
+600021.SH,上海电力,2007-2-13,4.351,4.3657,4.4024,4.263,4.3951,15056827,89137900,0.044,1.0118,5.9201,3.1822,2834171495,N/A,9365394950,473150500,0,1563505000,23.2624,1.4543,1.1882,13.8213
+600021.SH,上海电力,2007-2-14,4.3951,4.4024,4.5712,4.3657,4.4758,16597270,101746164,0.0807,1.8364,6.1303,3.5078,2886218050,N/A,9537380500,473150500,0,1563505000,23.6896,1.481,1.21,14.0751
+600021.SH,上海电力,2007-2-15,4.4758,4.4831,4.5198,4.4024,4.5125,20143189,122656625,0.0367,0.8197,6.0892,4.2572,2909875575,N/A,9615555750,473150500,0,1563505000,23.8838,1.4932,1.2199,14.1905
+600021.SH,上海电力,2007-2-16,4.5125,4.5125,4.6152,4.4391,4.5565,19345982,119478179,0.044,0.9756,6.1759,4.0888,2938264605,N/A,9709366050,473150500,0,1563505000,24.1168,1.5077,1.2319,14.3289
+600021.SH,上海电力,2007-2-26,4.5565,4.5712,4.8647,4.5125,4.828,17936443,115102882,0.2715,5.9581,6.4173,3.7909,3113330290,N/A,10287862900,473150500,0,1563505000,25.5537,1.5976,1.3052,15.1827
+600021.SH,上海电力,2007-2-27,4.828,4.8426,5.0114,4.3437,4.3437,29311911,187222693,-0.4843,-10.0304,6.3873,6.1951,2801050960,N/A,9255949600,473150500,0,1563505000,22.9906,1.4373,1.1743,13.6598
+600021.SH,上海电力,2007-2-28,4.3437,4.2997,4.7326,4.2923,4.6886,23065046,142255796,0.3449,7.9392,6.1676,4.8748,3023431695,N/A,9990796950,473150500,0,1563505000,24.8159,1.5514,1.2676,14.7443
+600021.SH,上海电力,2007-3-1,4.6886,4.6886,4.7106,4.4538,4.5271,18370891,114364573,-0.1614,-3.4429,6.2253,3.8827,2919338585,N/A,9646825850,473150500,0,1563505000,23.9615,1.498,1.2239,14.2367
+600021.SH,上海电力,2007-3-2,4.5271,4.4758,4.6372,4.4611,4.6079,13146691,82098618,0.0807,1.7828,6.2448,2.7785,2971385140,N/A,9818811400,473150500,0,1563505000,24.3887,1.5247,1.2457,14.4905
+600021.SH,上海电力,2007-3-5,4.6079,4.6005,4.7913,4.4978,4.6959,17193551,108798353,0.088,1.9108,6.3279,3.6338,3028163200,N/A,10006432000,473150500,0,1563505000,24.8547,1.5539,1.2695,14.7674
+600021.SH,上海电力,2007-3-6,4.6959,4.6886,4.7326,4.5858,4.6666,9785113,62264797,-0.0293,-0.625,6.3632,2.0681,3009237180,N/A,9943891800,473150500,0,1563505000,24.6993,1.5441,1.2616,14.6751
+600021.SH,上海电力,2007-3-7,4.6666,4.6666,4.8793,4.6666,4.8647,24585404,160479937,0.1981,4.2453,6.5274,5.1961,3136987815,N/A,10366038150,473150500,0,1563505000,25.7479,1.6097,1.3152,15.2981
+600021.SH,上海电力,2007-3-8,4.8647,4.8647,4.9674,4.7693,4.9234,17838658,118843251,0.0587,1.2066,6.6621,3.7702,3174839855,N/A,10491118550,473150500,0,1563505000,26.0586,1.6291,1.331,15.4826
+600021.SH,上海电力,2007-3-9,4.9234,4.938,4.9527,4.7766,4.8206,14456031,95490692,-0.1027,-2.0864,6.6056,3.0553,3108598785,N/A,10272227850,473150500,0,1563505000,25.5149,1.5951,1.3033,15.1596
+600021.SH,上海电力,2007-3-12,4.8206,4.8133,4.8867,4.6739,4.8793,14402533,93785958,0.0587,1.2177,6.5118,3.044,3146450825,N/A,10397308250,473150500,0,1563505000,25.8256,1.6146,1.3191,15.3442
+600021.SH,上海电力,2007-3-13,4.8793,4.8793,4.9527,4.8133,4.9454,16883332,112726801,0.066,1.3534,6.6768,3.5683,3189034370,N/A,10538023700,473150500,0,1563505000,26.1751,1.6364,1.337,15.5519
+600021.SH,上海电力,2007-3-14,4.9454,4.8793,4.916,4.7546,4.8206,13802458,90789185,-0.1247,-2.5223,6.5778,2.9171,3108598785,N/A,10272227850,473150500,0,1563505000,25.5149,1.5951,1.3033,15.1596
+600021.SH,上海电力,2007-3-15,4.8206,4.8133,4.9894,4.7986,4.9013,15733643,105245606,0.0807,1.6743,6.6892,3.3253,3160645340,N/A,10444213400,473150500,0,1563505000,25.9421,1.6218,1.3251,15.4134
+600021.SH,上海电力,2007-3-16,4.9013,4.916,4.9894,4.7913,4.8133,16893137,112518270,-0.088,-1.7964,6.6606,3.5704,3103867280,N/A,10256592800,473150500,0,1563505000,25.4761,1.5927,1.3013,15.1365
+600021.SH,上海电力,2007-3-19,4.8133,4.6592,4.8426,4.5858,4.7766,12646008,81873914,-0.0367,-0.7622,6.4743,2.6727,3080209755,N/A,10178417550,473150500,0,1563505000,25.2819,1.5806,1.2914,15.0212
+600021.SH,上海电力,2007-3-20,4.7766,4.7913,4.9527,4.7766,4.9307,12309603,82230628,0.1541,3.2258,6.6802,2.6016,3179571360,N/A,10506753600,473150500,0,1563505000,26.0974,1.6315,1.333,15.5057
+600021.SH,上海电力,2007-3-21,4.9307,4.9307,5.0261,4.916,4.9967,13832647,93759055,0.066,1.3393,6.7781,2.9235,3222154905,N/A,10647469050,473150500,0,1563505000,26.4469,1.6534,1.3509,15.7134
+600021.SH,上海电力,2007-3-22,4.9967,5.0481,5.2315,5.0114,5.0848,20550453,143887991,0.088,1.7621,7.0017,4.3433,3278932965,N/A,10835089650,473150500,0,1563505000,26.913,1.6825,1.3747,15.9903
+600021.SH,上海电力,2007-3-23,5.0848,5.0921,5.1875,5.0114,5.1655,15364174,106996111,0.0807,1.5873,6.964,3.2472,3330979520,N/A,11007075200,473150500,0,1563505000,27.3402,1.7092,1.3965,16.2441
+600021.SH,上海电力,2007-3-26,5.1655,5.1802,5.3269,5.1728,5.3122,16688318,120017537,0.1467,2.8409,7.1917,3.5271,3425609620,N/A,11319776200,473150500,0,1563505000,28.1169,1.7578,1.4362,16.7056
+600021.SH,上海电力,2007-3-27,5.3122,5.3196,5.3929,5.2829,5.3269,13767888,100147130,0.0147,0.2762,7.274,2.9098,3435072630,N/A,11351046300,473150500,0,1563505000,28.1945,1.7627,1.4401,16.7517
+600021.SH,上海电力,2007-3-28,5.3269,5.3269,5.3489,5.0114,5.2389,21245728,150814089,-0.088,-1.6529,7.0986,4.4903,3378294570,N/A,11163425700,473150500,0,1563505000,27.7285,1.7335,1.4163,16.4748
+600021.SH,上海电力,2007-3-29,5.2389,5.2389,5.2389,5.0701,5.0774,15621814,109631647,-0.1614,-3.0812,7.0179,3.3017,3274201460,N/A,10819454600,473150500,0,1563505000,26.8741,1.6801,1.3727,15.9672
+600021.SH,上海电力,2007-3-30,5.0774,5.1361,5.2169,5.0848,5.1802,9107286,63876425,0.1027,2.0231,7.0138,1.9248,3340442530,N/A,11038345300,473150500,0,1563505000,27.4178,1.7141,1.4005,16.2902
+600021.SH,上海电力,2007-4-2,5.1802,5.1875,5.3049,5.1728,5.3049,14339034,102282866,0.1247,2.4079,7.1332,3.0305,3420878115,N/A,11304141150,473150500,0,1563505000,28.078,1.7554,1.4342,16.6825
+600021.SH,上海电力,2007-4-3,5.3049,5.3049,5.3709,5.2462,5.2755,16751100,121041778,-0.0293,-0.5533,7.2259,3.5403,3401952095,N/A,11241600950,473150500,0,1563505000,27.9227,1.7457,1.4262,16.5902
+600021.SH,上海电力,2007-4-4,5.2755,5.2902,5.5397,5.2902,5.481,33832949,250960679,0.2054,3.8943,7.4176,7.1506,3534434235,N/A,11679382350,473150500,0,1563505000,29.0101,1.8136,1.4818,17.2363
+600021.SH,上海电力,2007-4-5,5.481,5.503,5.5617,5.437,5.5324,19691915,147877956,0.0514,0.9371,7.5096,4.1619,3567554770,N/A,11788827700,473150500,0,1563505000,29.2819,1.8306,1.4957,17.3978
+600021.SH,上海电力,2007-4-6,5.5324,5.5397,5.7231,5.4883,5.7231,20879267,160893070,0.1908,3.4483,7.7059,4.4128,3690573900,N/A,12195339000,473150500,0,1563505000,30.2917,1.8938,1.5473,17.9977
+600021.SH,上海电力,2007-4-9,5.7231,5.7818,6.0093,5.7818,5.9432,26244662,211235528,0.2201,3.8462,8.0487,5.5468,3832519050,N/A,12664390500,473150500,0,1563505000,31.4567,1.9666,1.6068,18.6899
+600021.SH,上海电力,2007-4-10,5.9432,5.9579,5.9873,5.7305,5.9066,23064513,184193467,-0.0367,-0.6173,7.986,4.8747,3808861525,N/A,12586215250,473150500,0,1563505000,31.2625,1.9545,1.5968,18.5746
+600021.SH,上海电力,2007-4-11,5.9066,5.9066,5.9212,5.7965,5.9066,19006055,151657973,0,0,7.9795,4.0169,3808861525,N/A,12586215250,473150500,0,1563505000,31.2625,1.9545,1.5968,18.5746
+600021.SH,上海电力,2007-4-12,5.9066,5.9139,6.09,5.9139,6.0827,20883942,171937756,0.1761,2.9814,8.233,4.4138,3922417645,N/A,12961456450,473150500,0,1563505000,32.1946,2.0127,1.6445,19.1283
+600021.SH,上海电力,2007-4-13,6.0827,6.0973,6.2588,5.9579,5.9946,24501258,205635980,-0.088,-1.4475,8.3929,5.1783,3865639585,N/A,12773835850,473150500,0,1563505000,31.7286,1.9836,1.6206,18.8514
+600021.SH,上海电力,2007-4-16,5.9946,6.0019,6.09,5.9359,6.0533,19212814,157681324,0.0587,0.9792,8.2071,4.0606,3903491625,N/A,12898916250,473150500,0,1563505000,32.0392,2.003,1.6365,19.036
+600021.SH,上海电力,2007-4-17,6.0533,6.0606,6.2367,6.0019,6.2221,22341334,186907210,0.1688,2.7879,8.366,4.7218,4012316240,N/A,13258522400,473150500,0,1563505000,32.9325,2.0589,1.6821,19.5667
+600021.SH,上海电力,2007-4-18,6.2221,6.2514,6.6623,6.2514,6.6403,27991450,246736140,0.4182,6.7217,8.8147,5.916,4282012025,N/A,14149720250,473150500,0,1563505000,35.1461,2.1972,1.7952,20.882
+600021.SH,上海电力,2007-4-19,6.6403,6.6403,6.6403,6.6403,6.6403,N/A,N/A,0,0,N/A,N/A,4282012025,N/A,14149720250,473150500,0,1563505000,35.1461,2.1972,1.7952,20.882
+600021.SH,上海电力,2007-4-20,6.6403,6.2808,6.8898,6.2808,6.8164,33665891,305546714,0.1761,2.6519,9.0759,7.1153,4395568145,N/A,14524961450,473150500,0,1563505000,36.0781,2.2555,1.8428,21.4357
+600021.SH,上海电力,2007-4-23,6.8164,6.8237,7.1099,6.8237,7.0438,26974569,256843714,0.2275,3.3369,9.5217,5.7011,4542244800,N/A,15009648000,473150500,0,1563505000,37.282,2.3308,1.9043,22.151
+600021.SH,上海电力,2007-4-24,7.0438,7.1172,7.2053,6.9191,7.0072,26366417,253536676,-0.0367,-0.5208,9.6159,5.5725,4518587275,N/A,14931472750,473150500,0,1563505000,37.0879,2.3186,1.8944,22.0357
+600021.SH,上海电力,2007-4-25,7.0072,6.9852,6.9852,6.6476,6.8457,21922572,203484346,-0.1614,-2.3037,9.282,4.6333,4414494165,N/A,14587501650,473150500,0,1563505000,36.2335,2.2652,1.8508,21.528
+600021.SH,上海电力,2007-4-26,6.8457,6.8604,7.0585,6.8604,6.9852,16424222,155995997,0.1394,2.0364,9.4979,3.4712,4504392760,N/A,14884567600,473150500,0,1563505000,36.9714,2.3114,1.8884,21.9664
+600021.SH,上海电力,2007-4-27,6.9852,7.0145,7.0585,6.8237,6.8604,14703541,138444203,-0.1247,-1.7857,9.4157,3.1076,4423957175,N/A,14618771750,473150500,0,1563505000,36.3111,2.2701,1.8547,21.5742
+600021.SH,上海电力,2007-4-30,6.8604,6.8604,6.9705,6.7137,6.9338,20654993,192601863,0.0734,1.0695,9.3247,4.3654,4471272225,N/A,14775122250,473150500,0,1563505000,36.6995,2.2944,1.8746,21.8049
+600021.SH,上海电力,2007-5-8,6.9338,7.0512,7.6308,7.0512,7.6308,33181517,336307922,0.697,10.0529,10.1354,7.0129,4920765200,N/A,16260452000,473150500,0,1563505000,40.3889,2.525,2.063,23.9969
+600021.SH,上海电力,2007-5-9,7.6308,7.7482,8.3572,7.7115,7.983,44670147,486829838,0.3522,4.6154,10.8983,9.441,5147877440,N/A,17010934400,473150500,0,1563505000,42.253,2.6416,2.1582,25.1045
+600021.SH,上海电力,2007-5-10,7.983,8.0417,8.0564,7.851,7.9904,27783204,300838787,0.0073,0.0919,10.8281,5.872,5152608945,N/A,17026569450,473150500,0,1563505000,42.2918,2.644,2.1602,25.1276
+600021.SH,上海电力,2007-5-11,7.9904,7.961,7.961,7.7042,7.873,16349318,174666550,-0.1174,-1.4692,10.6834,3.4554,5076904865,N/A,16776408650,473150500,0,1563505000,41.6704,2.6051,2.1285,24.7584
+600021.SH,上海电力,2007-5-14,7.873,7.7702,7.9684,7.6162,7.8069,15693721,166957910,-0.066,-0.8388,10.6385,3.3169,5034321320,N/A,16635693200,473150500,0,1563505000,41.3209,2.5833,2.1106,24.5507
+600021.SH,上海电力,2007-5-15,7.8069,7.7996,7.8876,7.3447,7.396,19493047,202291169,-0.4109,-5.2632,10.3776,4.1198,4769357040,N/A,15760130400,473150500,0,1563505000,39.1461,2.4473,1.9995,23.2586
+600021.SH,上海电力,2007-5-16,7.396,7.396,7.6528,6.9705,7.6455,12439900,127020079,0.2495,3.373,10.2107,2.6292,4930228210,N/A,16291722100,473150500,0,1563505000,40.4665,2.5299,2.067,24.0431
+600021.SH,上海电力,2007-5-17,7.6455,7.6675,7.8876,7.6675,7.7629,14088129,149277744,0.1174,1.5355,10.596,2.9775,5005932290,N/A,16541882900,473150500,0,1563505000,41.0879,2.5687,2.0987,24.4123
+600021.SH,上海电力,2007-5-18,7.7629,7.7776,7.8143,7.6308,7.6749,13672191,143376126,-0.088,-1.1342,10.4867,2.8896,4949154230,N/A,16354262300,473150500,0,1563505000,40.6219,2.5396,2.0749,24.1354
+600021.SH,上海电力,2007-5-21,7.6749,7.4107,7.7996,7.3153,7.7482,20716157,215286867,0.0734,0.956,10.3922,4.3783,4996469280,N/A,16510612800,473150500,0,1563505000,41.0102,2.5639,2.0947,24.3661
+600021.SH,上海电力,2007-5-22,7.7482,7.9053,8.0698,7.8006,8.0324,21826986,233072757,0.2842,3.668,10.6782,4.6131,5081636370,N/A,16792043700,473150500,0,1563505000,41.7093,2.6076,2.1304,24.7815
+600021.SH,上海电力,2007-5-23,8.0324,8.0175,8.3765,7.9277,8.3092,28990344,315443312,0.2767,3.4451,10.881,6.1271,5256702055,N/A,17370540550,473150500,0,1563505000,43.1462,2.6974,2.2038,25.6352
+600021.SH,上海电力,2007-5-24,8.3092,8.3391,8.4213,7.9651,8.0773,25763079,279664575,-0.2318,-2.7903,10.8552,5.445,5110025400,N/A,16885854000,473150500,0,1563505000,41.9423,2.6221,2.1423,24.9199
+600021.SH,上海电力,2007-5-25,8.0773,8.0624,8.2194,7.9277,8.0997,19428355,210543230,0.0224,0.2778,10.8369,4.1062,5124219915,N/A,16932759150,473150500,0,1563505000,42.0588,2.6294,2.1483,24.9891
+600021.SH,上海电力,2007-5-28,8.0997,8.197,8.6682,8.197,8.541,38698661,438857656,0.4413,5.4478,11.3404,8.1789,5403378710,N/A,17855227100,473150500,0,1563505000,44.3501,2.7727,2.2653,26.3505
+600021.SH,上海电力,2007-5-29,8.541,8.6008,9.3936,8.6008,9.2291,52979257,646552322,0.6881,8.056,12.2039,11.1971,5838677170,N/A,19293651700,473150500,0,1563505000,47.9229,2.996,2.4478,28.4733
+600021.SH,上海电力,2007-5-30,9.2291,8.7429,9.7003,8.3615,8.7654,62436600,756515835,-0.4637,-5.0243,12.1165,13.1959,5545323860,N/A,18324278600,473150500,0,1563505000,45.5152,2.8455,2.3248,27.0427
+600021.SH,上海电力,2007-5-31,8.7654,8.7355,9.1244,7.8903,8.9673,49295693,568888651,0.2019,2.3038,11.5403,10.4186,5673074495,N/A,18746424950,473150500,0,1563505000,46.5637,2.911,2.3784,27.6657
+600021.SH,上海电力,2007-6-1,8.9673,9.0945,9.259,8.0698,8.0698,41587320,477625953,-0.8975,-10.0083,11.4849,8.7894,5105293895,N/A,16870218950,473150500,0,1563505000,41.9035,2.6197,2.1404,24.8968
+600021.SH,上海电力,2007-6-4,8.0698,7.9277,7.9277,7.2621,7.2621,12290840,120765688,-0.8077,-10.0093,9.8257,2.5977,4594291355,N/A,15181633550,473150500,0,1563505000,37.7092,2.3575,1.9261,22.4048
+600021.SH,上海电力,2007-6-5,7.2621,6.5366,7.2621,6.5366,7.2471,32716189,293755424,-0.015,-0.206,8.9789,6.9145,4584828345,N/A,15150363450,473150500,0,1563505000,37.6316,2.3526,1.9222,22.3587
+600021.SH,上海电力,2007-6-6,7.2471,7.2771,7.4715,7.1798,7.2621,28897759,283241691,0.015,0.2064,9.8015,6.1075,4594291355,N/A,15181633550,473150500,0,1563505000,37.7092,2.3575,1.9261,22.4048
+600021.SH,上海电力,2007-6-7,7.2621,7.1948,7.479,7.1724,7.4715,24727664,243702685,0.2094,2.8836,9.8555,5.2262,4726773495,N/A,15619414950,473150500,0,1563505000,38.7966,2.4255,1.9817,23.0509
+600021.SH,上海电力,2007-6-8,7.4715,7.464,7.7782,7.4117,7.5239,21728216,220518788,0.0524,0.7007,10.149,4.5922,4759894030,N/A,15728860300,473150500,0,1563505000,39.0685,2.4425,1.9956,23.2124
+600021.SH,上海电力,2007-6-11,7.5239,7.5687,7.6286,7.4042,7.5613,24384268,244935211,0.0374,0.497,10.0448,5.1536,4783551555,N/A,15807035550,473150500,0,1563505000,39.2626,2.4546,2.0055,23.3278
+600021.SH,上海电力,2007-6-12,7.5613,7.5762,7.9651,7.292,7.9576,32321781,330822736,0.3964,5.2423,10.2353,6.8312,5034321320,N/A,16635693200,473150500,0,1563505000,41.3209,2.5833,2.1106,24.5507
+600021.SH,上海电力,2007-6-13,7.9576,8.1895,8.5485,8.1147,8.369,39668801,443152693,0.4113,5.1692,11.1713,8.384,5294554095,N/A,17495620950,473150500,0,1563505000,43.4569,2.7168,2.2197,25.8198
+600021.SH,上海电力,2007-6-14,8.369,8.3092,8.3466,7.9651,8.0399,22563998,246142605,-0.3291,-3.9321,10.9086,4.7689,5086367875,N/A,16807678750,473150500,0,1563505000,41.7481,2.61,2.1324,24.8045
+600021.SH,上海电力,2007-6-15,8.0399,7.9502,8.2269,7.8529,8.01,15288668,163875524,-0.0299,-0.3721,10.7188,3.2312,5067441855,N/A,16745138550,473150500,0,1563505000,41.5928,2.6003,2.1245,24.7122
+600021.SH,上海电力,2007-6-18,8.01,8.1446,8.2867,8.0474,8.1745,18881757,205765628,0.1645,2.0542,10.8976,3.9906,5171534965,N/A,17089109650,473150500,0,1563505000,42.4471,2.6537,2.1681,25.2199
+600021.SH,上海电力,2007-6-19,8.1745,8.2269,8.2269,7.9203,8.0698,13991242,150638880,-0.1047,-1.2809,10.7667,2.957,5105293895,N/A,16870218950,473150500,0,1563505000,41.9035,2.6197,2.1404,24.8968
+600021.SH,上海电力,2007-6-20,8.0698,8.0399,8.2194,7.7183,7.7856,16854058,181688971,-0.2842,-3.5218,10.7801,3.5621,4925496705,N/A,16276087050,473150500,0,1563505000,40.4277,2.5274,2.065,24.02
+600021.SH,上海电力,2007-6-21,7.7856,7.7632,7.8829,7.4192,7.7707,16455091,168104925,-0.015,-0.1921,10.216,3.4778,4916033695,N/A,16244816950,473150500,0,1563505000,40.35,2.5226,2.061,23.9739
+600021.SH,上海电力,2007-6-22,7.7707,7.7856,7.838,6.9929,7.1724,17122702,168971916,-0.5983,-7.6997,9.8683,3.6189,4537513295,N/A,14994012950,473150500,0,1563505000,37.2432,2.3284,1.9023,22.128
+600021.SH,上海电力,2007-6-25,7.1724,7.1574,7.3145,6.5067,6.6114,17338475,158832152,-0.5609,-7.8206,9.1607,3.6645,4182650420,N/A,13821384200,473150500,0,1563505000,34.3305,2.1463,1.7536,20.3974
+600021.SH,上海电力,2007-6-26,6.6114,6.5217,7.0153,6.3571,6.9929,13323371,118656765,0.3814,5.7692,8.9059,2.8159,4423957175,N/A,14618771750,473150500,0,1563505000,36.3111,2.2701,1.8547,21.5742
+600021.SH,上海电力,2007-6-27,6.9929,6.9929,7.0452,6.7685,6.9779,9987785,92504097,-0.015,-0.2139,9.2617,2.1109,4414494165,N/A,14587501650,473150500,0,1563505000,36.2335,2.2652,1.8508,21.528
+600021.SH,上海电力,2007-6-28,6.9779,6.9779,7.0602,6.6039,6.6114,10480539,95489820,-0.3665,-5.2519,9.1112,2.2151,4182650420,N/A,13821384200,473150500,0,1563505000,34.3305,2.1463,1.7536,20.3974
+600021.SH,上海电力,2007-6-29,6.6114,6.3871,6.5815,6.3123,6.3422,11862823,101829551,-0.2692,-4.0724,8.5839,2.5072,4012316240,N/A,13258522400,473150500,0,1563505000,32.9325,2.0589,1.6821,19.5667
+600021.SH,上海电力,2007-7-2,6.3422,6.3123,6.402,6.0206,6.2824,8517424,70774660,-0.0598,-0.9434,8.3094,2.0607,3471904859,N/A,13287554759,413322007,0,1581851757,33.0046,2.0634,1.6858,19.6096
+600021.SH,上海电力,2007-7-3,6.2824,6.3422,6.4319,6.245,6.3945,5763575,48893120,0.1122,1.7857,8.4831,1.3945,3533903160,N/A,13524832522,413322007,0,1581851757,33.5939,2.1002,1.7159,19.9598
+600021.SH,上海电力,2007-7-4,6.3945,6.417,6.4319,6.1477,6.1776,4921170,41638537,-0.2169,-3.3918,8.4611,1.1906,3414039778,N/A,13066095513,413322007,0,1581851757,32.4545,2.029,1.6577,19.2828
+600021.SH,上海电力,2007-7-5,6.1776,6.0729,6.1328,5.8187,5.8561,9994921,79661219,-0.3216,-5.2058,7.9702,2.4182,3236311315,N/A,12385899257,413322007,0,1581851757,30.765,1.9234,1.5714,18.2789
+600021.SH,上海电力,2007-7-6,5.8561,5.8261,6.2749,5.8261,6.2674,9848097,79745650,0.4113,7.0243,8.0976,2.3827,3463638419,N/A,13255917724,413322007,0,1581851757,32.926,2.0585,1.6818,19.5629
+600021.SH,上海电力,2007-7-9,6.2674,6.2749,6.5067,6.2674,6.3721,7536338,64271966,0.1047,1.6706,8.5283,1.8234,3521503500,N/A,13477376970,413322007,0,1581851757,33.4761,2.0928,1.7099,19.8897
+600021.SH,上海电力,2007-7-10,6.3721,6.3721,6.3721,6.0729,6.1103,5359240,44205322,-0.2618,-4.108,8.2484,1.2966,3376840797,N/A,12923728855,413322007,0,1581851757,32.1009,2.0069,1.6397,19.0727
+600021.SH,上海电力,2007-7-11,6.1103,6.1029,6.1702,6.058,6.1477,3398010,27791564,0.0374,0.612,8.1788,0.6844,4081159209,N/A,13043873199,496491388,0,1586845888,32.3993,2.0255,1.6549,19.25
+600021.SH,上海电力,2007-7-12,6.1477,6.1477,6.245,6.1328,6.1851,3984747,32954093,0.0374,0.6083,8.2701,0.8026,4105983779,N/A,13123215494,496491388,0,1586845888,32.5964,2.0378,1.665,19.3671
+600021.SH,上海电力,2007-7-13,6.1851,6.1851,6.3497,6.1851,6.2375,5804269,48532921,0.0524,0.8464,8.3616,1.1691,4140738176,N/A,13234294706,496491388,0,1586845888,32.8723,2.0551,1.6791,19.531
+600021.SH,上海电力,2007-7-16,6.2375,6.1178,6.1253,5.871,5.8785,10531382,83995971,-0.359,-5.7554,7.9758,2.1212,3902422310,N/A,12472608680,496491388,0,1586845888,30.9804,1.9368,1.5824,18.4069
+600021.SH,上海电力,2007-7-17,5.8785,5.8336,5.9832,5.7663,5.9159,10265854,80429649,0.0374,0.6361,7.8347,2.0677,3927246879,N/A,12551950974,496491388,0,1586845888,31.1774,1.9491,1.5925,18.524
+600021.SH,上海电力,2007-7-18,5.9159,5.8336,5.9832,5.7962,5.8934,16738198,131774132,-0.0224,-0.3793,7.8727,3.3713,3912352137,N/A,12504345597,496491388,0,1586845888,31.0592,1.9417,1.5865,18.4537
+600021.SH,上海电力,2007-7-19,5.8934,5.9009,5.9009,5.8261,5.8486,8212660,64182488,-0.0449,-0.7614,7.8151,1.6541,3882562654,N/A,12409134844,496491388,0,1586845888,30.8227,1.927,1.5744,18.3132
+600021.SH,上海电力,2007-7-20,5.8486,5.8635,6.1776,5.8486,6.1178,17547501,140774037,0.2692,4.6036,8.0225,3.5343,4061299554,N/A,12980399364,496491388,0,1586845888,32.2416,2.0157,1.6469,19.1563
+600021.SH,上海电力,2007-7-23,6.1178,6.1178,6.574,6.0729,6.5666,27553844,233803789,0.4487,7.335,8.4853,5.5497,4359194387,N/A,13932506897,496491388,0,1586845888,34.6066,2.1635,1.7677,20.5614
+600021.SH,上海电力,2007-7-24,6.5666,6.5965,7.2023,6.5067,7.0078,44954508,414899361,0.4413,6.7198,9.2293,9.0544,4652124306,N/A,14868745971,496491388,0,1586845888,36.9321,2.3089,1.8864,21.9431
+600021.SH,上海电力,2007-7-25,7.0078,6.9555,7.3593,6.8657,7.2621,47017374,445070537,0.2543,3.6286,9.4661,9.4699,4820931377,N/A,15408273572,496491388,0,1586845888,38.2722,2.3927,1.9549,22.7393
+600021.SH,上海电力,2007-7-26,7.2621,7.2621,7.2621,6.9555,7.1424,27406899,260951974,-0.1197,-1.6478,9.5214,5.5201,4741492755,N/A,15154378230,496491388,0,1586845888,37.6415,2.3533,1.9227,22.3646
+600021.SH,上海电力,2007-7-27,7.1424,7.0676,7.2172,6.9629,7.0976,18692454,176879249,-0.0449,-0.6283,9.4626,3.7649,4711703272,N/A,15059167477,496491388,0,1586845888,37.405,2.3385,1.9106,22.2241
+600021.SH,上海电力,2007-7-30,7.0976,7.105,7.2546,7.105,7.2172,29815681,286032481,0.1197,1.686,9.5934,6.0053,4791141894,N/A,15313062819,496491388,0,1586845888,38.0357,2.3779,1.9428,22.5988
+600021.SH,上海电力,2007-7-31,7.2172,7.2397,7.7108,7.2397,7.6585,35642323,354901308,0.4413,6.114,9.9573,7.1788,5084071813,N/A,16249301893,496491388,0,1586845888,40.3612,2.5233,2.0616,23.9805
+600021.SH,上海电力,2007-8-1,7.6585,7.7034,7.7183,6.9629,7.0303,32586303,318457882,-0.6282,-8.2031,9.7728,6.5633,4667019047,N/A,14916351347,496491388,0,1586845888,37.0503,2.3163,1.8925,22.0133
+600021.SH,上海电力,2007-8-2,7.0303,7.0303,7.2771,6.8807,7.1724,20033186,190919734,0.1421,2.0213,9.5302,4.035,4761352411,N/A,15217852066,496491388,0,1586845888,37.7992,2.3631,1.9307,22.4583
+600021.SH,上海电力,2007-8-3,7.1724,7.2023,7.2247,6.9405,7.0976,18940483,179198256,-0.0748,-1.0428,9.4611,3.8149,4711703272,N/A,15059167477,496491388,0,1586845888,37.405,2.3385,1.9106,22.2241
+600021.SH,上海电力,2007-8-6,7.0976,7.0976,7.1948,7.0377,7.1798,18668219,177994045,0.0823,1.1591,9.5346,3.76,4766317325,N/A,15233720525,496491388,0,1586845888,37.8386,2.3656,1.9327,22.4817
+600021.SH,上海电力,2007-8-7,7.1798,7.2247,7.2471,6.9704,7.0676,19607833,185396447,-0.1122,-1.5625,9.4552,3.9493,4691843617,N/A,14995693642,496491388,0,1586845888,37.2474,2.3286,1.9025,22.1304
+600021.SH,上海电力,2007-8-8,7.0676,7.0078,7.0976,6.761,6.8956,15910480,147569578,-0.172,-2.4339,9.275,3.2046,4577650597,N/A,14630719087,496491388,0,1586845888,36.3408,2.2719,1.8562,21.5918
+600021.SH,上海电力,2007-8-9,6.8956,6.8582,7.0976,6.8508,6.9555,12419863,116113023,0.0598,0.8677,9.349,2.5015,4617369908,N/A,14757666758,496491388,0,1586845888,36.6561,2.2917,1.8723,21.7792
+600021.SH,上海电力,2007-8-10,6.9555,7.0153,7.2247,7.0003,7.1724,28738992,273797330,0.2169,3.1183,9.527,5.7884,4761352411,N/A,15217852066,496491388,0,1586845888,37.7992,2.3631,1.9307,22.4583
+600021.SH,上海电力,2007-8-13,7.1724,7.1798,7.8529,7.1798,7.6809,74147546,752246057,0.5086,7.0907,10.1453,14.9343,5098966555,N/A,16296907270,496491388,0,1586845888,40.4794,2.5307,2.0676,24.0507
+600021.SH,上海电力,2007-8-14,7.6809,7.7408,7.7782,7.3668,7.5687,36767650,369696736,-0.1122,-1.4606,10.0549,6.8544,5428479806,N/A,18045134406,536411048,0,1783116048,44.8218,2.8021,2.2894,26.6308
+600021.SH,上海电力,2007-8-15,7.5687,7.5388,7.5463,7.1125,7.3444,30277962,296405315,-0.2244,-2.9644,9.7895,5.6445,5267556491,N/A,17510199591,536411048,0,1783116048,43.4931,2.7191,2.2216,25.8413
+600021.SH,上海电力,2007-8-16,7.3444,7.2546,7.3294,7.135,7.2771,14410523,139090518,-0.0673,-0.9165,9.652,2.6865,5219279497,N/A,17349719147,536411048,0,1783116048,43.0945,2.6942,2.2012,25.6045
+600021.SH,上海电力,2007-8-17,7.2771,7.2471,7.3967,7.1424,7.1499,13736833,132702469,-0.1271,-1.7472,9.6603,2.5609,5128089619,N/A,17046589419,536411048,0,1783116048,42.3415,2.6471,2.1627,25.1571
+600021.SH,上海电力,2007-8-20,7.1499,7.3294,7.4042,7.2546,7.3967,17879810,175615399,0.2468,3.4519,9.822,3.3332,5305105265,N/A,17635017715,536411048,0,1783116048,43.8031,2.7385,2.2374,26.0255
+600021.SH,上海电力,2007-8-21,7.3967,7.4416,7.4715,7.3294,7.3892,19290658,190514488,-0.0075,-0.1011,9.876,3.5962,5299741154,N/A,17617186554,536411048,0,1783116048,43.7588,2.7357,2.2351,25.9992
+600021.SH,上海电力,2007-8-22,7.3892,7.292,7.5538,7.2172,7.464,24591465,245179097,0.0748,1.0121,9.9701,4.5844,5353382259,N/A,17795498159,536411048,0,1783116048,44.2017,2.7634,2.2578,26.2623
+600021.SH,上海电力,2007-8-23,7.464,7.4491,7.5538,7.3892,7.5164,22102856,221188842,0.0524,0.7014,10.0073,4.1205,5390931032,N/A,17920316282,536411048,0,1783116048,44.5118,2.7828,2.2736,26.4466
+600021.SH,上海电力,2007-8-24,7.5164,7.5239,7.6884,7.479,7.5463,24270937,246339067,0.0299,0.398,10.1495,4.5247,5412387474,N/A,17991640924,536411048,0,1783116048,44.6889,2.7938,2.2826,26.5518
+600021.SH,上海电力,2007-8-27,7.5463,7.6286,7.7034,7.4042,7.4715,20875188,210128183,-0.0748,-0.9911,10.0659,3.8916,5358746370,N/A,17813329320,536411048,0,1783116048,44.246,2.7662,2.26,26.2887
+600021.SH,上海电力,2007-8-28,7.4715,7.4491,7.8529,7.2696,7.7632,37880360,383754123,0.2917,3.9039,10.1307,7.0618,5567946678,N/A,18508744578,536411048,0,1783116048,45.9733,2.8741,2.3482,27.3149
+600021.SH,上海电力,2007-8-29,7.7632,7.8006,8.1222,7.666,7.9203,60018080,637868689,0.1571,2.0231,10.6279,11.1888,5680592998,N/A,18883198948,536411048,0,1783116048,46.9034,2.9323,2.3958,27.8676
+600021.SH,上海电力,2007-8-30,7.9203,7.9277,8.2792,7.9277,8.1371,40961720,446168651,0.2169,2.7384,10.8923,7.6363,5836152202,N/A,19400302602,536411048,0,1783116048,48.1879,3.0126,2.4614,28.6307
+600021.SH,上海电力,2007-8-31,8.1371,8.2269,8.4812,8.0773,8.1446,34665205,382412644,0.0075,0.0919,11.0316,6.4624,5841516313,N/A,19418133763,536411048,0,1783116048,48.2321,3.0154,2.4636,28.657
+600021.SH,上海电力,2007-9-3,8.1446,8.1446,8.2942,8.025,8.2119,32407889,354268113,0.0673,0.8264,10.9315,6.0416,5889793307,N/A,19578614207,536411048,0,1783116048,48.6308,3.0403,2.484,28.8938
+600021.SH,上海电力,2007-9-4,8.2119,8.2493,8.4887,8.2269,8.2867,32983815,369273043,0.0748,0.9107,11.1956,6.149,5943434412,N/A,19756925812,536411048,0,1783116048,49.0737,3.068,2.5066,29.157
+600021.SH,上海电力,2007-9-5,8.2867,8.3166,8.3615,7.8978,8.0549,24200350,261423286,-0.2318,-2.7978,10.8025,4.5115,5777146987,N/A,19204159837,536411048,0,1783116048,47.7007,2.9821,2.4365,28.3412
+600021.SH,上海电力,2007-9-6,8.0549,8.0773,8.1371,7.9502,8.0923,21895035,235646636,0.0374,0.4643,10.7626,4.0818,5803967539,N/A,19293315639,536411048,0,1783116048,47.9221,2.996,2.4478,28.4728
+600021.SH,上海电力,2007-9-7,8.0923,8.0773,8.0773,7.7258,7.7557,22778126,239078062,-0.3366,-4.159,10.4959,4.2464,5562582568,N/A,18490913418,536411048,0,1783116048,45.929,2.8714,2.346,27.2886
+600021.SH,上海电力,2007-9-10,7.7557,7.7108,7.9128,7.4715,7.8604,17300484,177695243,0.1047,1.35,10.2711,3.2252,5637680114,N/A,18740549664,536411048,0,1783116048,46.5491,2.9101,2.3777,27.657
+600021.SH,上海电力,2007-9-11,7.8604,7.8455,8.0474,7.3668,7.3892,17884851,186610016,-0.4712,-5.9943,10.434,3.3342,5299741154,N/A,17617186554,536411048,0,1783116048,43.7588,2.7357,2.2351,25.9992
+600021.SH,上海电力,2007-9-12,7.3892,7.3743,7.6061,7.3294,7.5987,15932197,159261815,0.2094,2.834,9.9962,2.9701,5449936248,N/A,18116459048,536411048,0,1783116048,44.999,2.8132,2.2985,26.736
+600021.SH,上海电力,2007-9-13,7.5987,7.6585,7.6884,7.4865,7.6734,12350925,125313032,0.0748,0.9843,10.146,2.3025,5503577352,N/A,18294770652,536411048,0,1783116048,45.4419,2.8409,2.3211,26.9992
+600021.SH,上海电力,2007-9-14,7.6734,7.7034,7.7034,7.4566,7.6361,11807710,119717833,-0.0374,-0.4873,10.139,2.2012,5476756800,N/A,18205614850,536411048,0,1783116048,45.2204,2.8271,2.3098,26.8676
+600021.SH,上海电力,2007-9-17,7.6361,7.5912,8.0324,7.5014,7.995,23047249,241367947,0.359,4.7013,10.4727,4.2966,5734234103,N/A,19061510553,536411048,0,1783116048,47.3463,2.96,2.4184,28.1307
+600021.SH,上海电力,2007-9-18,7.995,8.0175,8.354,7.8903,8.2792,35092871,384336110,0.2842,3.5547,10.952,6.5422,5938070301,N/A,19739094651,536411048,0,1783116048,49.0294,3.0652,2.5043,29.1307
+600021.SH,上海电力,2007-9-19,8.2792,8.3017,8.5111,8.0773,8.1297,31942856,354713620,-0.1496,-1.8067,11.1046,5.9549,5830788092,N/A,19382471442,536411048,0,1783116048,48.1436,3.0098,2.4591,28.6044
+600021.SH,上海电力,2007-9-20,8.1297,8.1147,8.3017,8.01,8.1446,18895773,205826301,0.015,0.184,10.8927,3.5226,5841516313,N/A,19418133763,536411048,0,1783116048,48.2321,3.0154,2.4636,28.657
+600021.SH,上海电力,2007-9-21,8.1446,8.1521,8.2269,7.7034,7.9203,15704418,166593689,-0.2244,-2.7548,10.6081,2.9277,5680592998,N/A,18883198948,536411048,0,1783116048,46.9034,2.9323,2.3958,27.8676
+600021.SH,上海电力,2007-9-24,7.9203,7.9203,8.1297,7.7034,8.0175,15268787,162346958,0.0972,1.2276,10.6326,2.8465,5750326435,N/A,19115004035,536411048,0,1783116048,47.4792,2.9683,2.4252,28.2097
+600021.SH,上海电力,2007-9-25,8.0175,8.0175,8.0624,7.7408,7.7856,10239314,107491967,-0.2318,-2.8918,10.498,1.9089,5584039010,N/A,18562238060,536411048,0,1783116048,46.1062,2.8824,2.355,27.3939
+600021.SH,上海电力,2007-9-26,7.7856,7.7482,7.8903,7.5538,7.6061,8251769,84780473,-0.1795,-2.3055,10.2742,1.5383,5455300358,N/A,18134290208,536411048,0,1783116048,45.0432,2.816,2.3007,26.7623
+600021.SH,上海电力,2007-9-27,7.6061,7.6286,7.7931,7.5538,7.7707,7201180,73928392,0.1645,2.1632,10.2661,1.3425,5573310789,N/A,18526575739,536411048,0,1783116048,46.0176,2.8769,2.3505,27.3413
+600021.SH,上海电力,2007-9-28,7.7707,7.823,7.9651,7.823,7.8754,12654654,133541955,0.1047,1.3474,10.5528,2.3591,5648408335,N/A,18776211985,536411048,0,1783116048,46.6377,2.9157,2.3822,27.7097
+600021.SH,上海电力,2007-10-8,7.8754,8.0773,8.0773,7.7782,7.8155,10499844,110674118,-0.0598,-0.7597,10.5405,1.9574,5605495452,N/A,18633562702,536411048,0,1783116048,46.2834,2.8935,2.3641,27.4992
+600021.SH,上海电力,2007-10-9,7.8155,7.8006,8.0474,7.7782,8.01,11705922,124240609,0.1945,2.488,10.6135,2.1823,5744962324,N/A,19097172874,536411048,0,1783116048,47.4349,2.9655,2.4229,28.1833
+600021.SH,上海电力,2007-10-10,8.01,7.995,8.1147,7.8903,7.9128,13756453,146992627,-0.0972,-1.2138,10.6854,2.5645,5675228888,N/A,18865367788,536411048,0,1783116048,46.8591,2.9295,2.3935,27.8412
+600021.SH,上海电力,2007-10-11,7.9128,7.9128,8.0025,7.7258,7.7707,12380210,129163286,-0.1421,-1.7958,10.433,2.308,5573310789,N/A,18526575739,536411048,0,1783116048,46.0176,2.8769,2.3505,27.3413
+600021.SH,上海电力,2007-10-12,7.7707,7.7557,7.7557,7.1499,7.4939,20411245,203529596,-0.2767,-3.5611,9.9714,3.8052,5374838701,N/A,17866822801,536411048,0,1783116048,44.3789,2.7745,2.2668,26.3676
+600021.SH,上海电力,2007-10-15,7.4939,7.5762,7.6959,7.2696,7.6585,13276155,133337199,0.1645,2.1956,10.0434,2.475,5492849132,N/A,18259108332,536411048,0,1783116048,45.3533,2.8354,2.3166,26.9465
+600021.SH,上海电力,2007-10-16,7.6585,7.6809,7.7034,7.4865,7.5912,8372441,84795217,-0.0673,-0.8789,10.1279,1.5608,5444572137,N/A,18098627887,536411048,0,1783116048,44.9547,2.8105,2.2962,26.7097
+600021.SH,上海电力,2007-10-17,7.5912,7.6286,7.8305,7.5313,7.7408,12260114,126443481,0.1496,1.9704,10.3134,2.2856,5551854347,N/A,18455251097,536411048,0,1783116048,45.8405,2.8658,2.3415,27.236
+600021.SH,上海电力,2007-10-18,7.7408,7.7034,7.7408,7.3967,7.4266,10166454,102028282,-0.3141,-4.058,10.0358,1.8953,5326561707,N/A,17706342357,536411048,0,1783116048,43.9803,2.7495,2.2464,26.1308
+600021.SH,上海电力,2007-10-19,7.4266,7.4416,7.6286,7.4266,7.4715,6815227,68532551,0.0449,0.6042,10.0558,1.2705,5358746370,N/A,17813329320,536411048,0,1783116048,44.246,2.7662,2.26,26.2887
+600021.SH,上海电力,2007-10-22,7.4715,7.4566,7.4566,7.0303,7.0976,8778784,85062379,-0.3739,-5.005,9.6895,1.6366,5090540846,N/A,16921771296,536411048,0,1783116048,42.0315,2.6277,2.1469,24.9729
+600021.SH,上海电力,2007-10-23,7.0976,7.105,7.2471,6.8208,7.0303,7361434,69042877,-0.0673,-0.9484,9.379,1.3723,5042263851,N/A,16761290851,536411048,0,1783116048,41.6329,2.6028,2.1265,24.7361
+600021.SH,上海电力,2007-10-24,7.0303,7.1798,7.2023,6.8807,6.9181,7433615,70067192,-0.1122,-1.5957,9.4257,1.3858,4961802194,N/A,16493823444,536411048,0,1783116048,40.9685,2.5613,2.0926,24.3414
+600021.SH,上海电力,2007-10-25,6.9181,6.8657,6.8657,6.402,6.4319,13481027,118293284,-0.4861,-7.027,8.7748,2.5132,4613135013,N/A,15334798013,536411048,0,1783116048,38.0897,2.3813,1.9456,22.6309
+600021.SH,上海电力,2007-10-26,6.4319,6.4319,6.6114,6.3571,6.5591,6575898,57192665,0.1271,1.9767,8.6973,1.2259,4704324891,N/A,15637927741,536411048,0,1783116048,38.8426,2.4283,1.984,23.0782
+600021.SH,上海电力,2007-10-29,6.5591,6.6638,6.7236,6.5067,6.6787,5625198,49718050,0.1197,1.8244,8.8385,1.0487,4790150659,N/A,15923226309,536411048,0,1783116048,39.5512,2.4726,2.0202,23.4993
+600021.SH,上海电力,2007-10-30,6.6787,6.6787,6.6787,6.6787,6.6787,N/A,N/A,0,0,N/A,N/A,4790150659,N/A,15923226309,536411048,0,1783116048,39.5512,2.4726,2.0202,23.4993
+600021.SH,上海电力,2007-10-31,6.6787,6.9031,7.0153,6.8208,6.948,10514705,97316940,0.2692,4.0314,9.2553,1.9602,4983258636,N/A,16565148086,536411048,0,1783116048,41.1457,2.5723,2.1017,24.4466
+600021.SH,上海电力,2007-11-1,6.948,6.933,6.948,6.7161,6.7236,7975626,72369584,-0.2244,-3.2293,9.0738,1.4868,4822335322,N/A,16030213272,536411048,0,1783116048,39.817,2.4893,2.0338,23.6572
+600021.SH,上海电力,2007-11-2,6.7236,6.6563,6.6563,6.5142,6.6039,6576765,57866537,-0.1197,-1.7798,8.7986,1.2261,4736509554,N/A,15744914704,536411048,0,1783116048,39.1083,2.445,1.9976,23.2361
+600021.SH,上海电力,2007-11-5,6.6039,6.6189,6.8582,6.5067,6.8508,8068272,72579737,0.2468,3.7373,8.9957,1.5041,4913525200,N/A,16333343000,536411048,0,1783116048,40.5699,2.5363,2.0722,24.1045
+600021.SH,上海电力,2007-11-6,6.8508,6.8433,6.948,6.7834,6.8956,7130551,65679638,0.0449,0.655,9.211,1.3293,4945709863,N/A,16440329963,536411048,0,1783116048,40.8357,2.5529,2.0858,24.2624
+600021.SH,上海电力,2007-11-7,6.8956,6.9181,6.9779,6.7087,6.8807,4655054,42538496,-0.015,-0.2169,9.1381,0.8678,4934981642,N/A,16404667642,536411048,0,1783116048,40.7471,2.5474,2.0813,24.2098
+600021.SH,上海电力,2007-11-8,6.8807,6.8283,7.0303,6.7236,6.7461,9427376,87364509,-0.1346,-1.9565,9.2671,1.7575,4838427653,N/A,16083706753,536411048,0,1783116048,39.9499,2.4976,2.0406,23.7361
+600021.SH,上海电力,2007-11-9,6.7461,6.7161,6.8059,6.5815,6.7161,4741491,42520164,-0.0299,-0.4435,8.9677,0.8839,4816971211,N/A,16012382111,536411048,0,1783116048,39.7727,2.4865,2.0315,23.6308
+600021.SH,上海电力,2007-11-12,6.7161,6.5965,6.6713,6.3571,6.4843,5406852,46952525,-0.2318,-3.4521,8.6839,1.008,4650683786,N/A,15459616136,536411048,0,1783116048,38.3997,2.4007,1.9614,22.8151
+600021.SH,上海电力,2007-11-13,6.4843,6.6189,6.761,6.5142,6.6114,5352715,47469707,0.1271,1.9608,8.8683,0.9979,4741873664,N/A,15762745864,536411048,0,1783116048,39.1526,2.4477,1.9999,23.2624
+600021.SH,上海电力,2007-11-14,6.6114,6.7087,6.8508,6.6413,6.8433,4854078,43908201,0.2318,3.5068,9.0456,0.9049,4908161089,N/A,16315511839,536411048,0,1783116048,40.5256,2.5336,2.07,24.0782
+600021.SH,上海电力,2007-11-15,6.8433,7.0751,7.2771,6.9031,6.933,17863516,169520255,0.0897,1.3115,9.4897,3.3302,4972530415,N/A,16529485765,536411048,0,1783116048,41.0571,2.5668,2.0971,24.394
+600021.SH,上海电力,2007-11-16,6.933,6.8433,6.9255,6.6937,6.9181,6553955,59603537,-0.015,-0.2157,9.0943,1.2218,4961802194,N/A,16493823444,536411048,0,1783116048,40.9685,2.5613,2.0926,24.3414
+600021.SH,上海电力,2007-11-19,6.9181,6.8508,7.0003,6.8134,6.9555,4871657,45119284,0.0374,0.5405,9.2616,0.9082,4988622746,N/A,16582979246,536411048,0,1783116048,41.19,2.5751,2.1039,24.4729
+600021.SH,上海电力,2007-11-20,6.9555,6.9555,7.0676,6.9181,7.0078,5943725,55665561,0.0524,0.7527,9.3654,1.1081,5026171520,N/A,16707797370,536411048,0,1783116048,41.5,2.5945,2.1198,24.6571
+600021.SH,上海电力,2007-11-21,7.0078,7.0452,7.1275,6.8358,6.8732,5317423,49530515,-0.1346,-1.921,9.3148,0.9913,4929617531,N/A,16386836481,536411048,0,1783116048,40.7028,2.5446,2.079,24.1835
+600021.SH,上海电力,2007-11-22,6.8732,6.8059,6.8059,6.5142,6.5516,4457732,39735447,-0.3216,-4.679,8.9138,0.831,4698960780,N/A,15620096580,536411048,0,1783116048,38.7983,2.4256,1.9818,23.0519
+600021.SH,上海电力,2007-11-23,6.5516,6.5591,6.7087,6.5292,6.7087,3248791,28745848,0.1571,2.3973,8.8482,0.6057,4811607101,N/A,15994550951,536411048,0,1783116048,39.7284,2.4837,2.0293,23.6045
+600021.SH,上海电力,2007-11-26,6.7087,6.776,6.8208,6.574,6.5965,4252968,38070406,-0.1122,-1.6722,8.9515,0.7929,4731145443,N/A,15727083543,536411048,0,1783116048,39.0641,2.4422,1.9953,23.2098
+600021.SH,上海电力,2007-11-27,6.5965,6.5965,6.6413,6.5366,6.5516,3512344,30871384,-0.0449,-0.6803,8.7894,0.6548,4698960780,N/A,15620096580,536411048,0,1783116048,38.7983,2.4256,1.9818,23.0519
+600021.SH,上海电力,2007-11-28,6.5516,6.6189,6.6189,6.4918,6.5292,3174599,27838096,-0.0224,-0.3425,8.769,0.5918,4682868449,N/A,15566603099,536411048,0,1783116048,38.6654,2.4173,1.975,22.973
+600021.SH,上海电力,2007-11-29,6.5292,6.5591,6.7087,6.4918,6.6638,4700776,41541833,0.1346,2.0619,8.8372,0.8763,4779422438,N/A,15887563988,536411048,0,1783116048,39.4627,2.4671,2.0157,23.4466
+600021.SH,上海电力,2007-11-30,6.6638,6.6787,6.6787,6.4319,6.4768,3826777,33454323,-0.187,-2.8058,8.7422,0.7134,4645319676,N/A,15441784976,536411048,0,1783116048,38.3554,2.3979,1.9591,22.7888
+600021.SH,上海电力,2007-12-3,6.4768,6.4768,6.5815,6.4095,6.5366,2319089,20163047,0.0598,0.9238,8.6944,0.4323,4688232560,N/A,15584434260,536411048,0,1783116048,38.7097,2.42,1.9772,22.9993
+600021.SH,上海电力,2007-12-4,6.5366,6.5666,6.5965,6.4918,6.5366,3019364,26438481,0,0,8.7563,0.5629,4688232560,N/A,15584434260,536411048,0,1783116048,38.7097,2.42,1.9772,22.9993
+600021.SH,上海电力,2007-12-5,6.5366,6.5441,6.6563,6.5142,6.6413,4230017,37355436,0.1047,1.6018,8.831,0.7886,4763330106,N/A,15834070506,536411048,0,1783116048,39.3298,2.4588,2.0089,23.3677
+600021.SH,上海电力,2007-12-6,6.6413,6.6563,6.7012,6.6189,6.6563,3722686,33120079,0.015,0.2252,8.8968,0.694,4774058327,N/A,15869732827,536411048,0,1783116048,39.4184,2.4643,2.0134,23.4203
+600021.SH,上海电力,2007-12-7,6.6563,6.7087,6.7685,6.6563,6.761,5810024,52226670,0.1047,1.573,8.9891,1.0831,4849155874,N/A,16119369074,536411048,0,1783116048,40.0384,2.5031,2.0451,23.7887
+600021.SH,上海电力,2007-12-10,6.761,6.7161,6.9181,6.6189,6.8807,11984456,108462333,0.1197,1.7699,9.0503,2.2342,4934981642,N/A,16404667642,536411048,0,1783116048,40.7471,2.5474,2.0813,24.2098
+600021.SH,上海电力,2007-12-11,6.8807,6.8807,6.933,6.7311,6.9255,14056435,128152065,0.0449,0.6522,9.117,2.6205,4967166304,N/A,16511654604,536411048,0,1783116048,41.0128,2.564,2.0949,24.3677
+600021.SH,上海电力,2007-12-12,6.9255,6.8657,6.933,6.8283,6.9031,7922466,72893170,-0.0224,-0.324,9.2008,1.4769,4951073973,N/A,16458161123,536411048,0,1783116048,40.88,2.5557,2.0881,24.2887
+600021.SH,上海电力,2007-12-13,6.9031,6.8807,6.9929,6.6638,6.7012,10126022,93255559,-0.2019,-2.9252,9.2095,1.8877,4806242990,N/A,15976719790,536411048,0,1783116048,39.6841,2.481,2.027,23.5782
+600021.SH,上海电力,2007-12-14,6.7012,6.6339,6.776,6.5516,6.7685,6414165,57215705,0.0673,1.0045,8.9202,1.1958,4854519984,N/A,16137200234,536411048,0,1783116048,40.0827,2.5059,2.0474,23.8151
+600021.SH,上海电力,2007-12-17,6.7685,6.8134,6.8208,6.6713,6.7535,6666114,59978431,-0.015,-0.221,8.9975,1.2427,4843791763,N/A,16101537913,536411048,0,1783116048,39.9941,2.5003,2.0428,23.7624
+600021.SH,上海电力,2007-12-18,6.7535,6.7535,6.8433,6.6937,6.8134,4350487,39481583,0.0598,0.8859,9.0752,0.811,4886704647,N/A,16244187197,536411048,0,1783116048,40.3485,2.5225,2.0609,23.9729
+600021.SH,上海电力,2007-12-19,6.8134,6.8208,6.9255,6.8059,6.8882,6981889,64171009,0.0748,1.0977,9.1911,1.3016,4940345752,N/A,16422498802,536411048,0,1783116048,40.7914,2.5502,2.0836,24.2361
+600021.SH,上海电力,2007-12-20,6.8882,6.9031,6.9629,6.8582,6.933,7724002,71566017,0.0449,0.6515,9.2654,1.4399,4972530415,N/A,16529485765,536411048,0,1783116048,41.0571,2.5668,2.0971,24.394
+600021.SH,上海电力,2007-12-21,6.933,6.9405,7.0153,6.9255,7.0003,9762406,91053975,0.0673,0.9709,9.327,1.8199,5020807409,N/A,16689966209,536411048,0,1783116048,41.4557,2.5917,2.1175,24.6308
+600021.SH,上海电力,2007-12-24,7.0003,7.0303,7.1125,6.9854,7.0452,12749291,120232691,0.0449,0.641,9.4305,2.3768,5052992072,N/A,16796953172,536411048,0,1783116048,41.7215,2.6083,2.1311,24.7887
+600021.SH,上海电力,2007-12-25,7.0452,7.0527,7.0751,6.9629,7.0527,8367153,78561020,0.0075,0.1062,9.3892,1.5598,5058356183,N/A,16814784333,536411048,0,1783116048,41.7658,2.6111,2.1333,24.815
+600021.SH,上海电力,2007-12-26,7.0527,7.0751,7.1724,7.0303,7.1724,9994062,95116116,0.1197,1.6967,9.5173,1.8631,5144181950,N/A,17100082900,536411048,0,1783116048,42.4744,2.6554,2.1695,25.2361
+600021.SH,上海电力,2007-12-27,7.1724,7.1873,7.2995,7.1649,7.2546,11663471,112978713,0.0823,1.147,9.6865,2.1744,5203187166,N/A,17296225666,536411048,0,1783116048,42.9616,2.6859,2.1944,25.5255
+600021.SH,上海电力,2007-12-28,7.2546,7.3219,7.3818,7.1649,7.2247,8509931,82184378,-0.0299,-0.4124,9.6575,1.5865,5181730724,N/A,17224901024,536411048,0,1783116048,42.7844,2.6748,2.1854,25.4203
+600021.SH,上海电力,2008-1-2,7.2247,7.1948,7.3668,7.1499,7.3593,10157765,98813383,0.1346,1.8634,9.7279,1.8937,5278284712,N/A,17545861912,536411048,0,1783116048,38.8833,2.2923,2.2531,-28.3893
+600021.SH,上海电力,2008-1-3,7.3593,7.3294,7.5239,7.2995,7.5089,13302526,132396214,0.1496,2.0325,9.9527,2.4799,5385566922,N/A,17902485122,536411048,0,1783116048,39.6736,2.3389,2.2989,-28.9664
+600021.SH,上海电力,2008-1-4,7.5089,7.5164,7.6286,7.479,7.5164,10972931,110648047,0.0075,0.0996,10.0837,2.0456,5390931032,N/A,17920316282,536411048,0,1783116048,39.7131,2.3412,2.3012,-28.9952
+600021.SH,上海电力,2008-1-7,7.5164,7.5239,7.8529,7.3294,7.8155,17263564,176241532,0.2992,3.9801,10.2089,3.2183,5605495452,N/A,18633562702,536411048,0,1783116048,41.2937,2.4344,2.3928,-30.1492
+600021.SH,上海电力,2008-1-8,7.8155,7.9726,8.0025,7.5538,7.5987,19382107,201799547,-0.2169,-2.7751,10.4116,3.6133,5449936248,N/A,18116459048,536411048,0,1783116048,40.1478,2.3669,2.3264,-29.3126
+600021.SH,上海电力,2008-1-9,7.5987,7.5538,7.7108,7.5239,7.6959,8009400,81752472,0.0972,1.2795,10.2071,1.4931,5519669684,N/A,18348264134,536411048,0,1783116048,40.6615,2.3972,2.3562,-29.6876
+600021.SH,上海电力,2008-1-10,7.6959,7.6361,7.6809,7.5164,7.5538,17055213,172407851,-0.1421,-1.8465,10.1088,3.1795,5417751585,N/A,18009472085,536411048,0,1783116048,39.9107,2.3529,2.3127,-29.1395
+600021.SH,上海电力,2008-1-11,7.5538,7.5538,7.5912,7.3369,7.4491,11039711,109619537,-0.1047,-1.3861,9.9296,2.0581,5342654038,N/A,17759835838,536411048,0,1783116048,39.3575,2.3203,2.2806,-28.7355
+600021.SH,上海电力,2008-1-14,7.4491,7.4192,7.5313,7.3668,7.5164,9162555,91658672,0.0673,0.9036,10.0036,1.7081,5390931032,N/A,17920316282,536411048,0,1783116048,39.7131,2.3412,2.3012,-28.9952
+600021.SH,上海电力,2008-1-15,7.5164,7.5388,7.6211,7.4865,7.5687,8352365,84532413,0.0524,0.6965,10.1208,1.5571,5428479806,N/A,18045134406,536411048,0,1783116048,39.9897,2.3575,2.3173,-29.1972
+600021.SH,上海电力,2008-1-16,7.5687,7.5164,7.5538,7.3743,7.4266,9575915,95282817,-0.1421,-1.8775,9.9503,1.7852,5326561707,N/A,17706342357,536411048,0,1783116048,39.2389,2.3133,2.2738,-28.649
+600021.SH,上海电力,2008-1-17,7.4266,7.4042,7.479,6.9405,7.1649,10722709,103801985,-0.2618,-3.5247,9.6806,1.999,5138817840,N/A,17082251740,536411048,0,1783116048,37.8559,2.2317,2.1936,-27.6392
+600021.SH,上海电力,2008-1-18,7.1649,7.1125,7.3145,7.105,7.2845,6016676,57838024,0.1197,1.6701,9.613,1.1217,5224643608,N/A,17367550308,536411048,0,1783116048,38.4881,2.269,2.2303,-28.1008
+600021.SH,上海电力,2008-1-21,7.2845,7.3145,7.3145,6.8657,6.9704,6761258,64380073,-0.3141,-4.3121,9.5219,1.2605,4999350967,N/A,16618641567,536411048,0,1783116048,36.8285,2.1712,2.1341,-26.8891
+600021.SH,上海电力,2008-1-22,6.9704,6.8582,6.8807,6.2749,6.2824,11696781,102327352,-0.6881,-9.8712,8.7483,2.1806,4505852803,N/A,14978174803,536411048,0,1783116048,33.1931,1.9569,1.9234,-24.2348
+600021.SH,上海电力,2008-1-23,6.2824,6.3571,6.6713,6.3571,6.6488,7545747,65844768,0.3665,5.8333,8.7261,1.4067,4768694217,N/A,15851901667,536411048,0,1783116048,35.1293,2.071,2.0356,-25.6485
+600021.SH,上海电力,2008-1-24,6.6488,6.7236,6.8358,6.589,6.7685,7004534,62933050,0.1197,1.7998,8.9846,1.3058,4854519984,N/A,16137200234,536411048,0,1783116048,35.7616,2.1083,2.0723,-26.1101
+600021.SH,上海电力,2008-1-25,6.7685,6.7685,6.8059,6.6563,6.7311,5235064,47108824,-0.0374,-0.5525,8.9987,0.9759,4827699432,N/A,16048044432,536411048,0,1783116048,35.564,2.0966,2.0608,-25.9659
+600021.SH,上海电力,2008-1-28,6.7311,6.7012,6.7087,6.2076,6.2898,5755157,49375389,-0.4413,-6.5556,8.5793,1.0729,4511216914,N/A,14996005964,536411048,0,1783116048,33.2326,1.9592,1.9257,-24.2636
+600021.SH,上海电力,2008-1-29,6.2898,6.4693,6.6413,6.3197,6.5142,3537244,30666958,0.2244,3.5672,8.6697,0.6594,4672140228,N/A,15530940778,536411048,0,1783116048,34.418,2.0291,1.9944,-25.1292
+600021.SH,上海电力,2008-1-30,6.5142,6.5815,6.7012,6.4693,6.6339,3971207,35106690,0.1197,1.837,8.8403,0.7403,4757965996,N/A,15816239346,536411048,0,1783116048,35.0503,2.0663,2.031,-25.5908
+600021.SH,上海电力,2008-1-31,6.6339,6.6339,6.7012,6.4319,6.4618,2728629,24024746,-0.172,-2.593,8.8047,0.5087,4634591455,N/A,15406122655,536411048,0,1783116048,34.1414,2.0128,1.9784,-24.9272
+600021.SH,上海电力,2008-2-1,6.4618,6.5815,6.5815,6.0954,6.23,4082311,34252853,-0.2318,-3.588,8.3906,0.761,4468304030,N/A,14853356680,536411048,0,1783116048,32.9165,1.9406,1.9074,-24.0328
+600021.SH,上海电力,2008-2-4,6.23,6.4544,6.7236,6.3422,6.7012,4736296,41672894,0.4712,7.563,8.7986,0.883,4806242990,N/A,15976719790,536411048,0,1783116048,35.4059,2.0873,2.0516,-25.8504
+600021.SH,上海电力,2008-2-5,6.7012,6.6937,6.7386,6.5815,6.6937,4383017,39075230,-0.0075,-0.1116,8.9151,0.8171,4800878880,N/A,15958888630,536411048,0,1783116048,35.3664,2.085,2.0494,-25.8216
+600021.SH,上海电力,2008-2-13,6.6937,6.5815,6.7685,6.5666,6.7236,2926604,26181946,0.0299,0.4469,8.9462,0.5456,4822335322,N/A,16030213272,536411048,0,1783116048,35.5245,2.0943,2.0585,-25.937
+600021.SH,上海电力,2008-2-14,6.7236,6.7386,6.8732,6.7386,6.7834,2935892,26716452,0.0598,0.8899,9.0999,0.5473,4865248205,N/A,16172862555,536411048,0,1783116048,35.8406,2.1129,2.0768,-26.1678
+600021.SH,上海电力,2008-2-15,6.7834,6.7685,6.7685,6.6039,6.7535,2756275,24586282,-0.0299,-0.441,8.9201,0.5138,4843791763,N/A,16101537913,536411048,0,1783116048,35.6825,2.1036,2.0677,-26.0524
+600021.SH,上海电力,2008-2-18,6.7535,6.776,6.8657,6.7685,6.8208,4650748,42433061,0.0673,0.9967,9.1239,0.867,4892068758,N/A,16262018358,536411048,0,1783116048,36.0382,2.1246,2.0883,-26.3121
+600021.SH,上海电力,2008-2-19,6.8208,6.8283,6.9106,6.7535,6.8882,5189047,47420249,0.0673,0.9868,9.1385,0.9674,4940345752,N/A,16422498802,536411048,0,1783116048,36.3938,2.1456,2.1089,-26.5717
+600021.SH,上海电力,2008-2-20,6.8882,6.8882,6.8956,6.7311,6.7386,4461965,40588597,-0.1496,-2.1716,9.0966,0.8318,4833063542,N/A,16065875592,536411048,0,1783116048,35.6035,2.099,2.0631,-25.9947
+600021.SH,上海电力,2008-2-21,6.7386,6.7012,6.7909,6.5965,6.7386,3903478,34928518,0,0,8.9481,0.7277,4833063542,N/A,16065875592,536411048,0,1783116048,35.6035,2.099,2.0631,-25.9947
+600021.SH,上海电力,2008-2-22,6.7386,6.7311,6.8508,6.5815,6.7909,5444137,48828297,0.0524,0.7769,8.969,1.0149,4870612316,N/A,16190693716,536411048,0,1783116048,35.8801,2.1153,2.0791,-26.1967
+600021.SH,上海电力,2008-2-25,6.7909,6.7012,6.8059,6.5142,6.5292,3675515,32673220,-0.2618,-3.8546,8.8894,0.6852,4682868449,N/A,15566603099,536411048,0,1783116048,34.4971,2.0337,1.999,-25.1869
+600021.SH,上海电力,2008-2-26,6.5292,6.6264,6.8283,6.5217,6.761,5445624,48345336,0.2318,3.551,8.8778,1.0152,4849155874,N/A,16119369074,536411048,0,1783116048,35.7221,2.106,2.07,-26.0813
+600021.SH,上海电力,2008-2-27,6.761,6.9929,7.4341,6.9854,7.4341,53785617,529063592,0.6731,9.9558,9.8365,10.0269,5331925817,N/A,17724173517,536411048,0,1783116048,39.2785,2.3156,2.276,-28.6778
+600021.SH,上海电力,2008-2-28,7.4341,7.5388,7.5388,7.2172,7.2621,31216860,307341245,-0.172,-2.3139,9.8454,5.8196,5208551276,N/A,17314056826,536411048,0,1783116048,38.3696,2.262,2.2234,-28.0143
+600021.SH,上海电力,2008-2-29,7.2621,7.2546,7.3444,7.105,7.307,18379352,177559189,0.0449,0.6179,9.6608,3.4264,5240735939,N/A,17421043789,536411048,0,1783116048,38.6067,2.276,2.2371,-28.1874
+600021.SH,上海电力,2008-3-3,7.307,7.2546,7.5164,7.1948,7.4416,18095682,179593376,0.1346,1.8424,9.9247,3.3735,5337289928,N/A,17742004678,536411048,0,1783116048,39.318,2.3179,2.2783,-28.7067
+600021.SH,上海电力,2008-3-4,7.4416,7.4416,7.5014,7.2845,7.292,12162754,119929579,-0.1496,-2.0101,9.8604,2.2674,5230007718,N/A,17385381468,536411048,0,1783116048,38.5277,2.2714,2.2325,-28.1297
+600021.SH,上海电力,2008-3-5,7.292,7.2247,7.3668,7.0826,7.307,9197638,88685923,0.015,0.2051,9.6422,1.7147,5240735939,N/A,17421043789,536411048,0,1783116048,38.6067,2.276,2.2371,-28.1874
+600021.SH,上海电力,2008-3-6,7.307,7.2995,7.5463,7.2097,7.4192,15452058,153370023,0.1122,1.5353,9.9255,2.8806,5321197596,N/A,17688511196,536411048,0,1783116048,39.1994,2.311,2.2715,-28.6201
+600021.SH,上海电力,2008-3-7,7.4192,7.3668,7.5089,7.2696,7.3145,6905472,68018354,-0.1047,-1.4113,9.8499,1.2873,5246100049,N/A,17438874949,536411048,0,1783116048,38.6462,2.2783,2.2394,-28.2162
+600021.SH,上海电力,2008-3-10,7.3145,7.2771,7.5388,7.1873,7.2322,9998599,98653531,-0.0823,-1.1247,9.8667,1.864,5187094834,N/A,17242732184,536411048,0,1783116048,38.2115,2.2527,2.2142,-27.8989
+600021.SH,上海电力,2008-3-11,7.2322,7.12,7.2546,6.9031,7.2397,7115543,67353114,0.0075,0.1034,9.4656,1.3265,5192458945,N/A,17260563345,536411048,0,1783116048,38.251,2.255,2.2165,-27.9277
+600021.SH,上海电力,2008-3-12,7.2397,7.4939,7.5388,7.105,7.135,11159276,109736874,-0.1047,-1.4463,9.8337,2.0804,5117361398,N/A,17010927098,536411048,0,1783116048,37.6978,2.2224,2.1845,-27.5238
+600021.SH,上海电力,2008-3-13,7.135,7.105,7.1649,6.7161,6.8208,10133698,93453683,-0.3141,-4.4025,9.2221,1.8892,4892068758,N/A,16262018358,536411048,0,1783116048,36.0382,2.1246,2.0883,-26.3121
+600021.SH,上海电力,2008-3-14,6.8208,6.8059,6.8882,6.4544,6.6862,8796669,78112707,-0.1346,-1.9737,8.8798,1.6399,4795514769,N/A,15941057469,536411048,0,1783116048,35.3269,2.0827,2.0471,-25.7927
+600021.SH,上海电力,2008-3-17,6.6862,6.6713,6.776,6.3272,6.3721,7223736,63644198,-0.3141,-4.698,8.8104,1.3467,4570222129,N/A,15192148729,536411048,0,1783116048,33.6672,1.9848,1.9509,-24.581
+600021.SH,上海电力,2008-3-18,6.3721,6.3422,6.5067,5.8635,6.0056,7389482,60638113,-0.3665,-5.7512,8.206,1.3776,4307380715,N/A,14318421865,536411048,0,1783116048,31.731,1.8707,1.8387,-23.1673
+600021.SH,上海电力,2008-3-19,6.0056,6.1029,6.3422,5.9982,6.2225,5329293,44144507,0.2169,3.6115,8.2834,0.9935,4462939919,N/A,14835525519,536411048,0,1783116048,32.8769,1.9382,1.9051,-24.004
+600021.SH,上海电力,2008-3-20,6.2225,6.1926,6.4992,5.8336,6.3422,6879261,56982631,0.1197,1.9231,8.2832,1.2825,4548765687,N/A,15120824087,536411048,0,1783116048,33.5092,1.9755,1.9417,-24.4656
+600021.SH,上海电力,2008-3-21,6.3422,6.3497,6.5067,6.3197,6.3796,4812607,41223526,0.0374,0.5896,8.5657,0.8972,4575586239,N/A,15209979889,536411048,0,1783116048,33.7068,1.9871,1.9532,-24.6099
+600021.SH,上海电力,2008-3-24,6.3796,6.4245,6.4992,6.1702,6.1776,4729101,40152747,-0.2019,-3.1653,8.4906,0.8816,4430755256,N/A,14728538556,536411048,0,1783116048,32.6398,1.9242,1.8914,-23.8309
+600021.SH,上海电力,2008-3-25,6.1776,6.1103,6.3347,6.043,6.2973,3656212,30232536,0.1197,1.937,8.2688,0.6816,4516581024,N/A,15013837124,536411048,0,1783116048,33.2721,1.9615,1.928,-24.2925
+600021.SH,上海电力,2008-3-26,6.2973,6.3571,6.4469,6.215,6.245,2940290,24835764,-0.0524,-0.8314,8.4467,0.5481,4479032251,N/A,14889019001,536411048,0,1783116048,32.9955,1.9452,1.912,-24.0905
+600021.SH,上海电力,2008-3-27,6.245,6.245,6.245,6.245,6.245,N/A,N/A,0,0,N/A,N/A,4479032251,N/A,14889019001,536411048,0,1783116048,32.9955,1.9452,1.912,-24.0905
+600021.SH,上海电力,2008-3-28,6.245,5.8934,6.245,5.6766,6.2076,7981375,63879105,-0.0374,-0.5988,8.0035,1.4879,4452211698,N/A,14799863198,536411048,0,1783116048,32.7979,1.9336,1.9005,-23.9463
+600021.SH,上海电力,2008-3-31,6.2076,6.0281,6.0879,5.7813,5.8336,4336066,34321902,-0.3739,-6.0241,7.9154,0.8083,4184006174,N/A,13908305174,536411048,0,1783116048,30.8221,1.8171,1.786,-22.5037
+600021.SH,上海电力,2008-4-1,5.8336,5.7663,5.9009,5.2802,5.325,5177766,38323583,-0.5086,-8.7179,7.4016,0.9653,3819246662,N/A,12695786262,536411048,0,1783116048,28.1351,1.6587,1.6303,-20.5419
+600021.SH,上海电力,2008-4-2,5.325,5.4223,5.4746,5.0708,5.168,4816014,33763657,-0.1571,-2.9494,7.0107,0.8978,3706600342,N/A,12321331892,536411048,0,1783116048,27.3052,1.6097,1.5822,-19.936
+600021.SH,上海电力,2008-4-3,5.168,5.168,5.325,5.0184,5.2876,3409993,23680041,0.1197,2.3155,6.9443,0.6357,3792426109,N/A,12606630459,536411048,0,1783116048,27.9375,1.647,1.6189,-20.3976
+600021.SH,上海电力,2008-4-7,5.2876,5.2652,5.5494,5.1605,5.5345,5480246,39608906,0.2468,4.6676,7.2276,1.0217,3969441755,N/A,13195058755,536411048,0,1783116048,29.2415,1.7239,1.6944,-21.3497
+600021.SH,上海电力,2008-4-8,5.5345,5.4971,5.5943,5.4073,5.5569,5467338,40349536,0.0224,0.4054,7.3801,1.0192,3985534087,N/A,13248552237,536411048,0,1783116048,29.3601,1.7309,1.7013,-21.4363
+600021.SH,上海电力,2008-4-9,5.5569,5.527,5.5345,5.2203,5.2353,4931671,35426466,-0.3216,-5.7873,7.1835,0.9194,3754877336,N/A,12481812336,536411048,0,1783116048,27.6609,1.6307,1.6028,-20.1957
+600021.SH,上海电力,2008-4-10,5.2353,5.1979,5.3475,5.0109,5.34,4571153,31634240,0.1047,2,6.9204,0.8522,3829974883,N/A,12731448583,536411048,0,1783116048,28.2141,1.6633,1.6349,-20.5996
+600021.SH,上海电力,2008-4-11,5.34,5.325,5.3849,5.2802,5.34,3765229,26853658,0,0,7.132,0.7019,3829974883,N/A,12731448583,536411048,0,1783116048,28.2141,1.6633,1.6349,-20.5996
+600021.SH,上海电力,2008-4-14,5.34,5.2353,5.2353,5.0334,5.0708,3909787,26765920,-0.2692,-5.042,6.8459,0.7289,3636866905,N/A,12089526805,536411048,0,1783116048,26.7915,1.5795,1.5525,-19.5609
+600021.SH,上海电力,2008-4-15,5.0708,5.0633,5.1455,4.9436,5.1306,3038712,20452522,0.0598,1.1799,6.7307,0.5665,3679779789,N/A,12232176089,536411048,0,1783116048,27.1077,1.5981,1.5708,-19.7917
+600021.SH,上海电力,2008-4-16,5.1306,5.1605,5.168,4.9661,4.996,2014906,13614209,-0.1346,-2.6239,6.7567,0.3756,3583225801,N/A,11911215201,536411048,0,1783116048,26.3964,1.5562,1.5296,-19.2724
+600021.SH,上海电力,2008-4-17,4.996,4.8987,4.996,4.5323,4.5622,8990583,56259483,-0.4338,-8.6826,6.2576,1.6761,3272107393,N/A,10877007893,536411048,0,1783116048,24.1045,1.4211,1.3968,-17.5991
+600021.SH,上海电力,2008-4-18,4.5622,4.106,4.4874,4.106,4.2929,5269871,30616194,-0.2692,-5.9016,5.8097,0.9824,3078999416,N/A,10235086116,536411048,0,1783116048,22.6819,1.3372,1.3143,-16.5604
+600021.SH,上海电力,2008-4-21,4.2929,4.5622,4.637,4.263,4.3079,4280192,25344950,0.015,0.3484,5.9215,0.7979,3089727636,N/A,10270748436,536411048,0,1783116048,22.761,1.3418,1.3189,-16.6181
+600021.SH,上海电力,2008-4-22,4.3079,4.2481,4.2855,4.0985,4.263,3780555,21094510,-0.0449,-1.0417,5.5797,0.7048,3057542974,N/A,10163761474,536411048,0,1783116048,22.5239,1.3279,1.3052,-16.445
+600021.SH,上海电力,2008-4-23,4.263,4.263,4.4575,4.2032,4.4425,3831021,22310224,0.1795,4.2105,5.8236,0.7142,3186281625,N/A,10591709325,536411048,0,1783116048,23.4722,1.3838,1.3601,-17.1375
+600021.SH,上海电力,2008-4-24,4.4425,4.8389,4.8838,4.6669,4.8838,12956727,83293482,0.4413,9.9327,6.4286,2.4154,3502764143,N/A,11643747793,536411048,0,1783116048,25.8037,1.5212,1.4952,-18.8397
+600021.SH,上海电力,2008-4-25,4.8838,4.8763,5.0034,4.7417,4.8613,9798285,64118092,-0.0224,-0.4594,6.5438,1.8266,3486671812,N/A,11590254312,536411048,0,1783116048,25.6851,1.5142,1.4884,-18.7531
+600021.SH,上海电力,2008-4-28,4.8613,4.7716,4.8165,4.637,4.6744,5326775,33564621,-0.187,-3.8462,6.3011,0.993,3352569050,N/A,11144475300,536411048,0,1783116048,24.6972,1.456,1.4311,-18.0318
+600021.SH,上海电力,2008-4-29,4.6744,4.6818,4.9735,4.6594,4.9511,9897748,64406962,0.2767,5.92,6.5072,1.8452,3551041138,N/A,11804228238,536411048,0,1783116048,26.1593,1.5422,1.5158,-19.0993
+600021.SH,上海电力,2008-4-30,4.9511,4.9212,5.1306,4.8688,5.0558,13278586,88647949,0.1047,2.1148,6.676,2.4754,3626138684,N/A,12053864484,536411048,0,1783116048,26.7125,1.5748,1.5479,-19.5032
+600021.SH,上海电力,2008-5-5,5.0558,5.0782,5.1231,4.9511,5.0857,9528152,64033270,0.0299,0.5917,6.7204,1.7763,3647595126,N/A,12125189126,536411048,0,1783116048,26.8706,1.5841,1.5571,-19.6186
+600021.SH,上海电力,2008-5-6,5.0857,5.0782,5.1904,4.981,5.0483,8283039,56377433,-0.0374,-0.7353,6.8064,1.5442,3620774574,N/A,12036033324,536411048,0,1783116048,26.673,1.5725,1.5456,-19.4744
+600021.SH,上海电力,2008-5-7,5.0483,5.0259,5.0857,4.8239,4.8389,7400812,49328677,-0.2094,-4.1481,6.6653,1.3797,3470579481,N/A,11536760831,536411048,0,1783116048,25.5666,1.5072,1.4815,-18.6666
+600021.SH,上海电力,2008-5-8,4.8389,4.7866,4.8987,4.6968,4.8913,5487190,35150703,0.0524,1.0819,6.406,1.0229,3508128254,N/A,11661578954,536411048,0,1783116048,25.8432,1.5236,1.4975,-18.8685
+600021.SH,上海电力,2008-5-9,4.8913,4.9287,4.9361,4.7267,4.794,5371611,34594884,-0.0972,-1.9878,6.4403,1.0014,3438394818,N/A,11429773868,536411048,0,1783116048,25.3295,1.4933,1.4678,-18.4935
+600021.SH,上海电力,2008-5-12,4.794,4.7866,4.8464,4.6818,4.8015,4727223,30088204,0.0075,0.156,6.3649,0.8813,3443758928,N/A,11447605028,536411048,0,1783116048,25.369,1.4956,1.47,-18.5223
+600021.SH,上海电力,2008-5-13,4.8015,4.6445,4.7566,4.622,4.7118,5735997,35987040,-0.0897,-1.8692,6.2739,1.0693,3379389602,N/A,11233631102,536411048,0,1783116048,24.8948,1.4676,1.4426,-18.1761
+600021.SH,上海电力,2008-5-14,4.7118,4.7118,4.8763,4.7118,4.8688,6982235,44917760,0.1571,3.3333,6.4331,1.3017,3492035922,N/A,11608085472,536411048,0,1783116048,25.7246,1.5166,1.4907,-18.782
+600021.SH,上海电力,2008-5-15,4.8688,4.8688,4.8688,4.8688,4.8688,N/A,N/A,0,0,N/A,N/A,3492035922,N/A,11608085472,536411048,0,1783116048,25.7246,1.5166,1.4907,-18.782
+600021.SH,上海电力,2008-5-16,4.8688,5.0334,5.1156,4.8763,4.9287,13738564,92076207,0.0598,1.2289,6.702,2.5612,3534948806,N/A,11750734756,536411048,0,1783116048,26.0407,1.5352,1.509,-19.0128
+600021.SH,上海电力,2008-5-19,4.9287,4.9287,4.9287,4.7492,4.8539,3802563,24557015,-0.0748,-1.5175,6.458,0.7089,3481307702,N/A,11572423152,536411048,0,1783116048,25.6456,1.5119,1.4861,-18.7243
+600021.SH,上海电力,2008-5-20,4.8539,4.8539,4.9287,4.5996,4.637,4476989,28571745,-0.2169,-4.4684,6.3819,0.8346,3325748498,N/A,11055319498,536411048,0,1783116048,24.4996,1.4443,1.4197,-17.8876
+600021.SH,上海电力,2008-5-21,4.637,4.5697,4.7716,4.5697,4.7566,6038598,37855439,0.1197,2.5806,6.2689,1.1257,3411574265,N/A,11340618065,536411048,0,1783116048,25.1319,1.4816,1.4563,-18.3492
+600021.SH,上海电力,2008-5-22,4.7566,4.7492,4.9137,4.637,4.7866,7119717,45692180,0.0299,0.6289,6.4177,1.3273,3433030707,N/A,11411942707,536411048,0,1783116048,25.2899,1.4909,1.4655,-18.4646
+600021.SH,上海电力,2008-5-23,4.7866,4.7716,4.7791,4.5846,4.6818,5070337,31776253,-0.1047,-2.1875,6.2671,0.9452,3357933160,N/A,11162306460,536411048,0,1783116048,24.7367,1.4583,1.4334,-18.0607
+600021.SH,上海电力,2008-5-26,4.6818,4.6594,4.6594,4.5697,4.5996,3501632,21590782,-0.0823,-1.7572,6.1659,0.6528,3298927945,N/A,10966163695,536411048,0,1783116048,24.3021,1.4327,1.4082,-17.7433
+600021.SH,上海电力,2008-5-27,4.5996,4.6594,4.7043,4.5921,4.6519,2026826,12593044,0.0524,1.1382,6.2132,0.3778,3336476719,N/A,11090981819,536411048,0,1783116048,24.5787,1.449,1.4242,-17.9453
+600021.SH,上海电力,2008-5-28,4.6519,4.6669,4.7492,4.637,4.7417,3394895,21315734,0.0897,1.9293,6.2788,0.6329,3400846044,N/A,11304955744,536411048,0,1783116048,25.0529,1.477,1.4517,-18.2915
+600021.SH,上海电力,2008-5-29,4.7417,4.7192,4.7566,4.6295,4.637,3002640,18844283,-0.1047,-2.2082,6.2759,0.5598,3325748498,N/A,11055319498,536411048,0,1783116048,24.4996,1.4443,1.4197,-17.8876
+600021.SH,上海电力,2008-5-30,4.637,4.6594,4.7866,4.5996,4.7566,3627574,22732104,0.1197,2.5806,6.2665,0.6763,3411574265,N/A,11340618065,536411048,0,1783116048,25.1319,1.4816,1.4563,-18.3492
+600021.SH,上海电力,2008-6-2,4.7566,4.7791,5.0034,4.7118,4.8987,10206239,66700243,0.1421,2.9874,6.5352,1.9027,3513492364,N/A,11679410114,536411048,0,1783116048,25.8827,1.5259,1.4998,-18.8974
+600021.SH,上海电力,2008-6-3,4.8987,4.8987,4.8987,4.7342,4.7492,4956071,31784555,-0.1496,-3.0534,6.4133,0.9239,3406210155,N/A,11322786905,536411048,0,1783116048,25.0924,1.4793,1.454,-18.3204
+600021.SH,上海电力,2008-6-4,4.7492,4.7492,4.7866,4.6669,4.7342,3548326,22417266,-0.015,-0.315,6.3177,0.6615,3395481934,N/A,11287124584,536411048,0,1783116048,25.0133,1.4746,1.4494,-18.2626
+600021.SH,上海电力,2008-6-5,4.7342,4.7192,4.7492,4.622,4.6445,2535850,15845657,-0.0897,-1.8957,6.2487,0.4727,3331112608,N/A,11073150658,536411048,0,1783116048,24.5392,1.4467,1.422,-17.9164
+600021.SH,上海电力,2008-6-6,4.6445,4.7118,4.8613,4.6968,4.7342,4314661,27521306,0.0897,1.9324,6.3786,0.8044,3395481934,N/A,11287124584,536411048,0,1783116048,25.0133,1.4746,1.4494,-18.2626
+600021.SH,上海电力,2008-6-10,4.7342,4.622,4.622,4.263,4.3004,5316689,31357336,-0.4338,-9.1627,5.8979,0.9912,3084363526,N/A,10252917276,536411048,0,1783116048,22.7214,1.3395,1.3166,-16.5893
+600021.SH,上海电力,2008-6-11,4.3004,4.2855,4.435,4.2705,4.3528,3731072,21678189,0.0524,1.2174,5.8102,0.6956,3121912299,N/A,10377735399,536411048,0,1783116048,22.998,1.3558,1.3327,-16.7913
+600021.SH,上海电力,2008-6-12,4.3528,4.3752,4.45,4.2032,4.2705,3513887,20187579,-0.0823,-1.89,5.7451,0.6551,3062907084,N/A,10181592634,536411048,0,1783116048,22.5634,1.3302,1.3075,-16.4739
+600021.SH,上海电力,2008-6-13,4.2705,4.2929,4.3827,4.1733,4.1882,3328138,19038392,-0.0823,-1.9264,5.7204,0.6204,3003901869,N/A,9985449869,536411048,0,1783116048,22.1287,1.3046,1.2823,-16.1565
+600021.SH,上海电力,2008-6-16,4.1882,4.263,4.3154,4.1284,4.1359,3158491,17783922,-0.0524,-1.25,5.6305,0.5888,2966353095,N/A,9860631745,536411048,0,1783116048,21.8521,1.2883,1.2663,-15.9546
+600021.SH,上海电力,2008-6-17,4.1359,4.1359,4.1987,3.8578,3.9206,2274776,10281965,-0.2153,-5.2061,4.52,0.3534,2812939533,N/A,9350660553,643693257,0,2139739257,20.722,1.2216,1.2008,-15.1294
+600021.SH,上海电力,2008-6-18,3.9206,3.9295,4.1,3.6873,4.0731,5469785,23930866,0.1525,3.8902,4.3751,0.8498,2922367387,N/A,9714416227,643693257,0,2139739257,21.5281,1.2692,1.2475,-15.718
+600021.SH,上海电力,2008-6-19,4.0731,4.0731,4.0731,3.6783,3.7232,4086724,17615482,-0.3499,-8.5903,4.3104,0.6349,2671327017,N/A,8879917917,643693257,0,2139739257,19.6787,1.1601,1.1403,-14.3678
+600021.SH,上海电力,2008-6-20,3.7232,4.0821,4.1,3.9206,4.1,16272916,73669272,0.3768,10.1205,4.5271,2.5281,2941678184,N/A,9778608404,643693257,0,2139739257,21.6703,1.2775,1.2557,-15.8219
+600021.SH,上海电力,2008-6-23,4.1,4.1269,4.405,4.109,4.2615,18088574,86310909,0.1615,3.9387,4.7716,2.8101,3057542971,N/A,10163761471,643693257,0,2139739257,22.5239,1.3279,1.3052,-16.445
+600021.SH,上海电力,2008-6-24,4.2615,4.2615,4.2794,4.0193,4.1628,9341244,43025513,-0.0987,-2.3158,4.606,1.4512,2986736712,N/A,9928390152,643693257,0,2139739257,22.0023,1.2971,1.275,-16.0642
+600021.SH,上海电力,2008-6-25,4.1628,4.1628,4.3243,4.0821,4.2794,9795408,46030300,0.1166,2.8017,4.6992,1.5218,3070416836,N/A,10206556256,643693257,0,2139739257,22.6187,1.3335,1.3107,-16.5143
+600021.SH,上海电力,2008-6-26,4.2794,4.2615,4.3512,4.1449,4.2884,7299133,34609383,0.009,0.2096,4.7416,1.1339,3076853768,N/A,10227953648,643693257,0,2139739257,22.6661,1.3363,1.3134,-16.5489
+600021.SH,上海电力,2008-6-27,4.2884,4.0731,4.1718,3.9565,4.0013,6600799,29961539,-0.2871,-6.6946,4.5391,1.0255,2870871926,N/A,9543237086,643693257,0,2139739257,21.1487,1.2468,1.2255,-15.441
+600021.SH,上海电力,2008-6-30,4.0013,3.9475,4.1,3.9385,4.0462,3252173,14576384,0.0449,1.1211,4.482,0.34,4313338099,N/A,9650224049,956394257,0,2139739257,21.3858,1.2608,1.2392,-15.6141
+600021.SH,上海电力,2008-7-1,4.0462,4.0821,4.109,3.9206,3.9475,2388625,10576862,-0.0987,-2.439,4.428,0.2498,4208134731,N/A,9414852731,956394257,0,2139739257,20.8642,1.23,1.209,-15.2333
+600021.SH,上海电力,2008-7-2,3.9475,3.9923,4.0193,3.8847,3.9475,2771551,12208303,0,0,4.4049,0.2898,4208134731,N/A,9414852731,956394257,0,2139739257,20.8642,1.23,1.209,-15.2333
+600021.SH,上海电力,2008-7-3,3.9475,3.9565,4.1179,3.8937,4.0731,5351833,24058430,0.1256,3.1818,4.4954,0.5596,4342029927,N/A,9714416227,956394257,0,2139739257,21.5281,1.2692,1.2475,-15.718
+600021.SH,上海电力,2008-7-4,4.0731,4.0551,4.0821,3.9385,4.0013,4055464,18089005,-0.0718,-1.7621,4.4604,0.424,4265518386,N/A,9543237086,956394257,0,2139739257,21.1487,1.2468,1.2255,-15.441
+600021.SH,上海电力,2008-7-7,4.0013,4.0372,4.1718,3.9565,4.1538,6992978,32006704,0.1525,3.8117,4.577,0.7312,4428105410,N/A,9906992760,956394257,0,2139739257,21.9548,1.2943,1.2722,-16.0296
+600021.SH,上海电力,2008-7-8,4.1538,4.1718,4.1807,4.0731,4.1538,5230903,24044563,0,0,4.5966,0.5469,4428105410,N/A,9906992760,956394257,0,2139739257,21.9548,1.2943,1.2722,-16.0296
+600021.SH,上海电力,2008-7-9,4.1538,4.1449,4.2884,4.1449,4.2794,8494059,40016855,0.1256,3.0238,4.7112,0.8881,4562000606,N/A,10206556256,956394257,0,2139739257,22.6187,1.3335,1.3107,-16.5143
+600021.SH,上海电力,2008-7-10,4.2794,4.2615,4.3781,4.1897,4.2346,9051625,43209263,-0.0449,-1.0482,4.7736,0.9464,4514180893,N/A,10099569293,956394257,0,2139739257,22.3816,1.3195,1.2969,-16.3412
+600021.SH,上海电力,2008-7-11,4.2346,4.2166,4.2974,4.1179,4.1897,5041120,23631445,-0.0449,-1.0593,4.6877,0.5271,4466361180,N/A,9992582330,956394257,0,2139739257,22.1445,1.3055,1.2832,-16.1681
+600021.SH,上海电力,2008-7-14,4.1897,4.1628,4.2256,4.1269,4.2166,3346179,15599378,0.0269,0.6424,4.6618,0.3499,4495053008,N/A,10056774508,956394257,0,2139739257,22.2868,1.3139,1.2914,-16.2719
+600021.SH,上海电力,2008-7-15,4.2166,4.2166,4.2615,4.0551,4.0821,3965935,18348375,-0.1346,-3.1915,4.6265,0.4147,4351593869,N/A,9735813619,956394257,0,2139739257,21.5755,1.272,1.2502,-15.7526
+600021.SH,上海电力,2008-7-16,4.0821,4.0641,4.0731,3.7591,3.8847,4196858,18332383,-0.1974,-4.8352,4.3681,0.4388,4141187133,N/A,9265070983,956394257,0,2139739257,20.5323,1.2105,1.1898,-14.991
+600021.SH,上海电力,2008-7-17,3.8847,3.8129,3.9026,3.7052,3.7322,6267386,26517686,-0.1525,-3.9261,4.2311,0.6553,3978600109,N/A,8901315309,956394257,0,2139739257,19.7262,1.1629,1.1431,-14.4024
+600021.SH,上海电力,2008-7-18,3.7322,3.768,3.8578,3.6783,3.8488,4117239,17255663,0.1166,3.125,4.1911,0.4305,4102931363,N/A,9179481413,956394257,0,2139739257,20.3426,1.1993,1.1788,-14.8525
+600021.SH,上海电力,2008-7-21,3.8488,3.8398,3.9385,3.786,3.9295,4713333,20393638,0.0807,2.0979,4.3268,0.4928,4189006846,N/A,9372057946,956394257,0,2139739257,20.7694,1.2244,1.2035,-15.1641
+600021.SH,上海电力,2008-7-22,3.9295,3.9385,4.0013,3.9026,3.9654,5025064,22096215,0.0359,0.9132,4.3972,0.5254,4227262616,N/A,9457647516,956394257,0,2139739257,20.959,1.2356,1.2145,-15.3025
+600021.SH,上海电力,2008-7-23,3.9654,3.9654,3.9923,3.8757,3.9206,4246066,18642210,-0.0449,-1.1312,4.3905,0.444,4179442903,N/A,9350660553,956394257,0,2139739257,20.722,1.2216,1.2008,-15.1294
+600021.SH,上海电力,2008-7-24,3.9206,3.9206,3.9923,3.9026,3.9744,5494019,24178418,0.0538,1.373,4.4009,0.5745,4236826559,N/A,9479044909,956394257,0,2139739257,21.0065,1.2384,1.2172,-15.3372
+600021.SH,上海电力,2008-7-25,3.9744,3.9475,3.9565,3.9116,3.9295,3451686,15131467,-0.0449,-1.1287,4.3838,0.3609,4189006846,N/A,9372057946,956394257,0,2139739257,20.7694,1.2244,1.2035,-15.1641
+600021.SH,上海电力,2008-7-28,3.9295,3.9565,4.0193,3.9385,3.9923,4554346,20206247,0.0628,1.5982,4.4367,0.4762,4255954444,N/A,9521839694,956394257,0,2139739257,21.1013,1.244,1.2227,-15.4064
+600021.SH,上海电力,2008-7-29,3.9923,3.9654,3.9654,3.8757,3.8847,2886565,12569497,-0.1077,-2.6966,4.3545,0.3018,4141187133,N/A,9265070983,956394257,0,2139739257,20.5323,1.2105,1.1898,-14.991
+600021.SH,上海电力,2008-7-30,3.8847,3.9295,3.9654,3.8847,3.9475,3489243,15316177,0.0628,1.6166,4.3895,0.3648,4208134731,N/A,9414852731,956394257,0,2139739257,20.8642,1.23,1.209,-15.2333
+600021.SH,上海电力,2008-7-31,3.9475,3.9475,3.9834,3.8039,3.8129,3408172,14637801,-0.1346,-3.4091,4.2949,0.3564,4064675592,N/A,9093891842,956394257,0,2139739257,20.1529,1.1881,1.1678,-14.714
+600021.SH,上海电力,2008-8-1,3.8129,3.768,3.8578,3.7322,3.8219,2546744,10734556,0.009,0.2353,4.215,0.2663,4074239535,N/A,9115289235,956394257,0,2139739257,20.2003,1.1909,1.1705,-14.7486
+600021.SH,上海电力,2008-8-4,3.8219,3.8219,3.8219,3.7232,3.7411,2031164,8521186,-0.0807,-2.1127,4.1952,0.2124,3988164052,N/A,8922712702,956394257,0,2139739257,19.7736,1.1657,1.1458,-14.437
+600021.SH,上海电力,2008-8-5,3.7411,3.7501,3.786,3.6783,3.6873,2737496,11345135,-0.0538,-1.4388,4.1443,0.2862,3930780396,N/A,8794328346,956394257,0,2139739257,19.4891,1.149,1.1293,-14.2293
+600021.SH,上海电力,2008-8-6,3.6873,3.7232,3.7591,3.6604,3.7142,2002714,8250450,0.0269,0.7299,4.1196,0.2094,3959472224,N/A,8858520524,956394257,0,2139739257,19.6313,1.1573,1.1376,-14.3331
+600021.SH,上海电力,2008-8-7,3.7142,3.7411,3.768,3.6604,3.7411,2035467,8439469,0.0269,0.7246,4.1462,0.2128,3988164052,N/A,8922712702,956394257,0,2139739257,19.7736,1.1657,1.1458,-14.437
+600021.SH,上海电力,2008-8-8,3.7411,3.7322,3.7591,3.5258,3.5527,3848442,15680060,-0.1884,-5.036,4.0744,0.4024,3787321258,N/A,8473367458,956394257,0,2139739257,18.7778,1.107,1.0881,-13.71
+600021.SH,上海电力,2008-8-11,3.5527,3.5527,3.6155,3.3105,3.3195,4230722,16174090,-0.2333,-6.5657,3.823,0.4424,3538658751,N/A,7917035251,956394257,0,2139739257,17.5449,1.0343,1.0167,-12.8098
+600021.SH,上海电力,2008-8-12,3.3195,3.3015,3.3733,3.2387,3.3554,2534611,9375092,0.0359,1.0811,3.6988,0.265,3576914521,N/A,8002624821,956394257,0,2139739257,17.7346,1.0455,1.0277,-12.9483
+600021.SH,上海电力,2008-8-13,3.3554,3.3554,3.4092,3.3015,3.3912,2893976,10846806,0.0359,1.0695,3.7481,0.3026,3615170291,N/A,8088214391,956394257,0,2139739257,17.9243,1.0567,1.0386,-13.0868
+600021.SH,上海电力,2008-8-14,3.3912,3.3464,3.3912,3.3105,3.3733,1700542,6357953,-0.0179,-0.5291,3.7388,0.1778,3596042406,N/A,8045419606,956394257,0,2139739257,17.8294,1.0511,1.0332,-13.0175
+600021.SH,上海电力,2008-8-15,3.3733,3.3823,3.4182,3.3105,3.3823,2052959,7733007,0.009,0.266,3.7668,0.2147,3605606349,N/A,8066816999,956394257,0,2139739257,17.8768,1.0539,1.0359,-13.0522
+600021.SH,上海电力,2008-8-18,3.3823,3.3823,3.454,3.2746,3.2746,3208000,12050798,-0.1077,-3.183,3.7565,0.3354,3490839038,N/A,7810048288,956394257,0,2139739257,17.3078,1.0204,1.0029,-12.6367
+600021.SH,上海电力,2008-8-19,3.2746,3.2567,3.6066,3.2298,3.6066,9643299,37741070,0.3319,10.137,3.9137,1.0083,3844704913,N/A,8601751813,956394257,0,2139739257,19.0623,1.1238,1.1046,-13.9177
+600021.SH,上海电力,2008-8-20,3.6066,3.6335,3.9295,3.6335,3.8757,28183999,119554636,0.2691,7.4627,4.2419,2.9469,4131623190,N/A,9243673590,956394257,0,2139739257,20.4849,1.2077,1.187,-14.9563
+600021.SH,上海电力,2008-8-21,3.8757,3.8129,3.8129,3.6066,3.6335,13409993,55156350,-0.2422,-6.25,4.1131,1.4021,3873396741,N/A,8665943991,956394257,0,2139739257,19.2046,1.1322,1.1128,-14.0216
+600021.SH,上海电力,2008-8-22,3.6335,3.5886,3.5886,3.463,3.5438,6526717,25619159,-0.0897,-2.4691,3.9253,0.6824,3777757315,N/A,8451970065,956394257,0,2139739257,18.7304,1.1042,1.0854,-13.6753
+600021.SH,上海电力,2008-8-25,3.5438,3.5168,3.6066,3.463,3.472,4497958,17742670,-0.0718,-2.0253,3.9446,0.4703,3701245775,N/A,8280790925,956394257,0,2139739257,18.351,1.0819,1.0634,-13.3984
+600021.SH,上海电力,2008-8-26,3.472,3.481,3.481,3.2567,3.3464,4361306,16274527,-0.1256,-3.6176,3.7316,0.456,3567350579,N/A,7981227429,956394257,0,2139739257,17.6872,1.0427,1.0249,-12.9137
+600021.SH,上海电力,2008-8-27,3.3464,3.3554,3.4002,3.2477,3.3284,3103657,11494093,-0.0179,-0.5362,3.7034,0.3245,3548222693,N/A,7938432643,956394257,0,2139739257,17.5923,1.0371,1.0194,-12.8444
+600021.SH,上海电力,2008-8-28,3.3284,3.3464,3.3643,3.2836,3.3105,2353379,8701163,-0.0179,-0.5391,3.6973,0.2461,3529094808,N/A,7895637858,956394257,0,2139739257,17.4975,1.0315,1.0139,-12.7752
+600021.SH,上海电力,2008-8-29,3.3105,3.3284,3.4361,3.3195,3.4092,3857394,14555833,0.0987,2.981,3.7735,0.4033,3634298177,N/A,8131009177,956394257,0,2139739257,18.0191,1.0623,1.0441,-13.156
+600021.SH,上海电力,2008-9-1,3.4092,3.4002,3.4002,3.3015,3.3464,2247476,8339200,-0.0628,-1.8421,3.7105,0.235,3567350579,N/A,7981227429,956394257,0,2139739257,17.6872,1.0427,1.0249,-12.9137
+600021.SH,上海电力,2008-9-2,3.3464,3.3195,3.3823,3.2836,3.3554,1983907,7370717,0.009,0.2681,3.7153,0.2074,3576914521,N/A,8002624821,956394257,0,2139739257,17.7346,1.0455,1.0277,-12.9483
+600021.SH,上海电力,2008-9-3,3.3554,3.3554,3.3912,3.2746,3.3733,3269171,12184665,0.0179,0.5348,3.7271,0.3418,3596042406,N/A,8045419606,956394257,0,2139739257,17.8294,1.0511,1.0332,-13.0175
+600021.SH,上海电力,2008-9-4,3.3733,3.3733,3.4451,3.3464,3.4361,3983740,15127241,0.0628,1.8617,3.7972,0.4165,3662990004,N/A,8195201354,956394257,0,2139739257,18.1613,1.0707,1.0524,-13.2599
+600021.SH,上海电力,2008-9-5,3.4361,3.3733,3.3912,3.3015,3.3195,2532127,9444079,-0.1166,-3.3943,3.7297,0.2648,3538658751,N/A,7917035251,956394257,0,2139739257,17.5449,1.0343,1.0167,-12.8098
+600021.SH,上海电力,2008-9-8,3.3195,3.3015,3.3374,3.1221,3.14,4220909,15005347,-0.1794,-5.4054,3.555,0.4413,3347379900,N/A,7489087400,956394257,0,2139739257,16.5965,0.9784,0.9617,-12.1174
+600021.SH,上海电力,2008-9-9,3.14,3.158,3.1939,3.1311,3.1759,2095053,7399541,0.0359,1.1429,3.5319,0.2191,3385635670,N/A,7574676970,956394257,0,2139739257,16.7862,0.9896,0.9727,-12.2559
+600021.SH,上海电力,2008-9-10,3.1759,3.1939,3.2387,3.14,3.2028,2172859,7747137,0.0269,0.8475,3.5654,0.2272,3414327497,N/A,7638869147,956394257,0,2139739257,16.9285,0.998,0.9809,-12.3597
+600021.SH,上海电力,2008-9-11,3.2028,3.1939,3.2387,3.167,3.1849,1722432,6134462,-0.0179,-0.5602,3.5615,0.1801,3395199612,N/A,7596074362,956394257,0,2139739257,16.8336,0.9924,0.9754,-12.2905
+600021.SH,上海电力,2008-9-12,3.1849,3.2477,3.481,3.2477,3.3554,10118164,38222729,0.1705,5.3521,3.7776,1.0579,3576914521,N/A,8002624821,956394257,0,2139739257,17.7346,1.0455,1.0277,-12.9483
+600021.SH,上海电力,2008-9-16,3.3554,3.3643,3.3823,3.2298,3.2656,4807002,17618882,-0.0897,-2.6738,3.6653,0.5026,3481275095,N/A,7788650895,956394257,0,2139739257,17.2604,1.0176,1.0002,-12.6021
+600021.SH,上海电力,2008-9-17,3.2656,3.2477,3.3284,3.2298,3.2656,2938544,10742638,0,0,3.6558,0.3073,3481275095,N/A,7788650895,956394257,0,2139739257,17.2604,1.0176,1.0002,-12.6021
+600021.SH,上海电力,2008-9-18,3.2656,3.2118,3.2387,2.9606,3.0952,5914738,20221101,-0.1705,-5.2198,3.4188,0.6184,3299560187,N/A,7382100437,956394257,0,2139739257,16.3594,0.9645,0.948,-11.9443
+600021.SH,上海电力,2008-9-19,3.0952,3.3643,3.4092,3.3374,3.4092,6722753,25416839,0.314,10.1449,3.7807,0.7029,3634298177,N/A,8131009177,956394257,0,2139739257,18.0191,1.0623,1.0441,-13.156
+600021.SH,上海电力,2008-9-22,3.4092,3.6783,3.7411,3.4092,3.5348,15459802,61618035,0.1256,3.6842,3.9857,1.6165,3768193373,N/A,8430572673,956394257,0,2139739257,18.683,1.1014,1.0826,-13.6407
+600021.SH,上海电力,2008-9-23,3.5348,3.463,3.463,3.3195,3.3195,6082736,22828840,-0.2153,-6.0914,3.7531,0.636,3538658751,N/A,7917035251,956394257,0,2139739257,17.5449,1.0343,1.0167,-12.8098
+600021.SH,上海电力,2008-9-24,3.3195,3.2477,3.3554,3.2298,3.3554,3253506,11922730,0.0359,1.0811,3.6646,0.3402,3576914521,N/A,8002624821,956394257,0,2139739257,17.7346,1.0455,1.0277,-12.9483
+600021.SH,上海电力,2008-9-25,3.3554,3.3823,3.472,3.3554,3.4361,7526272,28736030,0.0807,2.4064,3.8181,0.7869,3662990004,N/A,8195201354,956394257,0,2139739257,18.1613,1.0707,1.0524,-13.2599
+600021.SH,上海电力,2008-9-26,3.4361,3.454,3.5707,3.4092,3.5079,7539216,29162339,0.0718,2.0888,3.8681,0.7883,3739501545,N/A,8366380495,956394257,0,2139739257,18.5407,1.093,1.0744,-13.5369
+600021.SH,上海电力,2008-10-6,3.5079,3.481,3.481,3.3105,3.3374,4463570,16706859,-0.1705,-4.8593,3.7429,0.4667,3557786636,N/A,7959830036,956394257,0,2139739257,17.6397,1.0399,1.0222,-12.8791
+600021.SH,上海电力,2008-10-7,3.3374,3.2477,3.3823,3.2298,3.3643,3657082,13544703,0.0269,0.8065,3.7037,0.3824,3586478464,N/A,8024022214,956394257,0,2139739257,17.782,1.0483,1.0304,-12.9829
+600021.SH,上海电力,2008-10-8,3.3643,3.3284,3.3733,3.2567,3.2926,3206696,11813985,-0.0718,-2.1333,3.6842,0.3353,3509966923,N/A,7852843073,956394257,0,2139739257,17.4026,1.026,1.0084,-12.706
+600021.SH,上海电力,2008-10-9,3.2926,3.3284,3.3733,3.2656,3.2656,2415343,8912222,-0.0269,-0.8174,3.6898,0.2525,3481275095,N/A,7788650895,956394257,0,2139739257,17.2604,1.0176,1.0002,-12.6021
+600021.SH,上海电力,2008-10-10,3.2656,3.167,3.2118,3.0414,3.14,3757344,13121172,-0.1256,-3.8462,3.4921,0.3929,3347379900,N/A,7489087400,956394257,0,2139739257,16.5965,0.9784,0.9617,-12.1174
+600021.SH,上海电力,2008-10-13,3.14,3.1042,3.2298,3.0503,3.2118,2866295,9981230,0.0718,2.2857,3.4823,0.2997,3423891440,N/A,7660266540,956394257,0,2139739257,16.9759,1.0008,0.9837,-12.3944
+600021.SH,上海电力,2008-10-14,3.2118,3.3464,3.3464,3.149,3.158,3112835,11258099,-0.0538,-1.676,3.6167,0.3255,3366507785,N/A,7531882185,956394257,0,2139739257,16.6914,0.984,0.9672,-12.1866
+600021.SH,上海电力,2008-10-15,3.158,3.167,3.1849,3.1131,3.14,1416245,4951571,-0.0179,-0.5682,3.4963,0.1481,3347379900,N/A,7489087400,956394257,0,2139739257,16.5965,0.9784,0.9617,-12.1174
+600021.SH,上海电力,2008-10-16,3.14,3.0772,3.0862,3.0324,3.0414,2387098,8128661,-0.0987,-3.1429,3.4052,0.2496,3242176531,N/A,7253716081,956394257,0,2139739257,16.0749,0.9477,0.9315,-11.7366
+600021.SH,上海电力,2008-10-17,3.0414,3.0503,3.0952,3.0414,3.0683,1420452,4852583,0.0269,0.885,3.4162,0.1485,3270868359,N/A,7317908259,956394257,0,2139739257,16.2172,0.9561,0.9397,-11.8404
+600021.SH,上海电力,2008-10-20,3.0683,2.8799,3.0952,2.8799,3.0683,4463650,14862872,0,0,3.3298,0.4667,3270868359,N/A,7317908259,956394257,0,2139739257,16.2172,0.9561,0.9397,-11.8404
+600021.SH,上海电力,2008-10-21,3.0683,3.0683,3.0683,2.9786,3.0055,4064278,13639611,-0.0628,-2.0468,3.356,0.425,3203920761,N/A,7168126511,956394257,0,2139739257,15.8852,0.9365,0.9205,-11.5981
+600021.SH,上海电力,2008-10-22,3.0055,3.0055,3.0055,2.8978,2.9158,2965835,9711518,-0.0897,-2.9851,3.2745,0.3101,3108281335,N/A,6954152585,956394257,0,2139739257,15.4111,0.9085,0.893,-11.2519
+600021.SH,上海电力,2008-10-23,2.9158,2.8799,2.9606,2.8709,2.9337,2104607,6798768,0.0179,0.6154,3.2304,0.2201,3127409220,N/A,6996947370,956394257,0,2139739257,15.5059,0.9141,0.8985,-11.3211
+600021.SH,上海电力,2008-10-24,2.9337,2.9247,2.9247,2.8709,2.8978,1829377,5907190,-0.0359,-1.2232,3.2291,0.1913,3089153450,N/A,6911357800,956394257,0,2139739257,15.3162,0.903,0.8875,-11.1826
+600021.SH,上海电力,2008-10-27,2.8978,2.853,2.853,2.6915,2.7004,3359833,10379315,-0.1974,-6.8111,3.0892,0.3513,2878746714,N/A,6440615164,956394257,0,2139739257,14.273,0.8414,0.8271,-10.421
+600021.SH,上海电力,2008-10-28,2.7004,2.6287,2.7363,2.6197,2.7274,2853503,8552178,0.0269,0.9967,2.9971,0.2984,2907438541,N/A,6504807341,956394257,0,2139739257,14.4153,0.8498,0.8353,-10.5248
+600021.SH,上海电力,2008-10-29,2.7274,2.7543,2.7543,2.6197,2.6287,2464420,7369789,-0.0987,-3.6184,2.9905,0.2577,2802235173,N/A,6269436023,956394257,0,2139739257,13.8937,0.8191,0.8051,-10.144
+600021.SH,上海电力,2008-10-30,2.6287,2.6466,2.6735,2.6107,2.6287,2692291,7930093,0,0,2.9455,0.2815,2802235173,N/A,6269436023,956394257,0,2139739257,13.8937,0.8191,0.8051,-10.144
+600021.SH,上海电力,2008-10-31,2.6287,2.6376,2.6645,2.6287,2.6376,1923209,5667740,0.009,0.3413,2.947,0.2011,2811799116,N/A,6290833416,956394257,0,2139739257,13.9411,0.8219,0.8078,-10.1786
+600021.SH,上海电力,2008-11-3,2.6376,2.6376,2.6376,2.512,2.5389,1749919,5001705,-0.0987,-3.7415,2.8582,0.183,2706595747,N/A,6055462097,956394257,0,2139739257,13.4195,0.7911,0.7776,-9.7978
+600021.SH,上海电力,2008-11-4,2.5389,2.5389,2.5389,2.4223,2.4403,2602060,7117387,-0.0987,-3.8869,2.7353,0.2721,2601392379,N/A,5820090779,956394257,0,2139739257,12.8979,0.7604,0.7474,-9.4169
+600021.SH,上海电力,2008-11-5,2.4403,2.4403,2.521,2.4403,2.512,2993031,8320827,0.0718,2.9412,2.7801,0.3129,2677903920,N/A,5991269920,956394257,0,2139739257,13.2772,0.7827,0.7694,-9.6939
+600021.SH,上海电力,2008-11-6,2.512,2.4672,2.5031,2.4044,2.4761,2569523,7001893,-0.0359,-1.4286,2.725,0.2687,2639648149,N/A,5905680349,956394257,0,2139739257,13.0875,0.7716,0.7584,-9.5554
+600021.SH,上海电力,2008-11-7,2.4761,2.4582,2.512,2.4133,2.5031,2320084,6409440,0.0269,1.087,2.7626,0.2426,2668339977,N/A,5969872527,956394257,0,2139739257,13.2298,0.7799,0.7666,-9.6593
+600021.SH,上海电力,2008-11-10,2.5031,2.521,2.6915,2.521,2.6915,5928665,17315871,0.1884,7.5269,2.9207,0.6199,2869182771,N/A,6419217771,956394257,0,2139739257,14.2256,0.8387,0.8243,-10.3863
+600021.SH,上海电力,2008-11-11,2.6915,2.6915,2.6915,2.5838,2.6287,5311450,15726234,-0.0628,-2.3333,2.9608,0.5554,2802235173,N/A,6269436023,956394257,0,2139739257,13.8937,0.8191,0.8051,-10.144
+600021.SH,上海电力,2008-11-12,2.6287,2.6197,2.7004,2.5838,2.6915,4180507,12343436,0.0628,2.3891,2.9526,0.4371,2869182771,N/A,6419217771,956394257,0,2139739257,14.2256,0.8387,0.8243,-10.3863
+600021.SH,上海电力,2008-11-13,2.6915,2.6556,2.8171,2.6556,2.7812,8235430,25260173,0.0897,3.3333,3.0673,0.8611,2964822197,N/A,6633191697,956394257,0,2139739257,14.6998,0.8666,0.8518,-10.7326
+600021.SH,上海电力,2008-11-14,2.7812,2.7812,2.8709,2.7722,2.8619,9710622,30516815,0.0807,2.9032,3.1426,1.0153,3050897680,N/A,6825768230,956394257,0,2139739257,15.1266,0.8918,0.8765,-11.0441
+600021.SH,上海电力,2008-11-17,2.8619,2.8709,3.149,2.8709,3.14,16711867,56734453,0.2781,9.7179,3.3949,1.7474,3347379900,N/A,7489087400,956394257,0,2139739257,16.5965,0.9784,0.9617,-12.1174
+600021.SH,上海电力,2008-11-18,3.14,3.158,3.4092,2.9158,2.9875,24921022,88633062,-0.1525,-4.8571,3.5566,2.6057,3184792876,N/A,7125331726,956394257,0,2139739257,15.7904,0.9309,0.915,-11.5288
+600021.SH,上海电力,2008-11-19,2.9875,2.9427,3.1221,2.9158,3.1131,12521807,42409144,0.1256,4.2042,3.3868,1.3093,3318688072,N/A,7424895222,956394257,0,2139739257,16.4543,0.97,0.9535,-12.0135
+600021.SH,上海电力,2008-11-20,3.1131,3.1131,3.1131,3.1131,3.1131,N/A,N/A,0,0,N/A,N/A,3318688072,N/A,7424895222,956394257,0,2139739257,16.4543,0.97,0.9535,-12.0135
+600021.SH,上海电力,2008-11-21,3.1131,3.0144,3.0772,2.8709,3.0144,10218615,33820458,-0.0987,-3.17,3.3097,1.0685,3213484704,N/A,7189523904,956394257,0,2139739257,15.9327,0.9393,0.9232,-11.6327
+600021.SH,上海电力,2008-11-24,3.0144,2.9606,3.0234,2.8081,2.826,8240593,26586033,-0.1884,-6.25,3.2262,0.8616,3012641910,N/A,6740178660,956394257,0,2139739257,14.9369,0.8806,0.8655,-10.9057
+600021.SH,上海电力,2008-11-25,2.826,2.835,2.9068,2.7812,2.826,5539478,17547726,0,0,3.1678,0.5792,3012641910,N/A,6740178660,956394257,0,2139739257,14.9369,0.8806,0.8655,-10.9057
+600021.SH,上海电力,2008-11-26,2.826,2.8799,2.8978,2.826,2.8799,4540760,14506182,0.0538,1.9048,3.1947,0.4748,3070025565,N/A,6868563015,956394257,0,2139739257,15.2214,0.8974,0.882,-11.1134
+600021.SH,上海电力,2008-11-27,2.8799,3.0683,3.1131,2.9427,2.9516,11790907,39906989,0.0718,2.4922,3.3846,1.2329,3146537106,N/A,7039742156,956394257,0,2139739257,15.6007,0.9197,0.904,-11.3904
+600021.SH,上海电力,2008-11-28,2.9516,2.9606,3.0055,2.9247,2.9427,6031700,19913339,-0.009,-0.304,3.3014,0.6307,3136973163,N/A,7018344763,956394257,0,2139739257,15.5533,0.9169,0.9013,-11.3557
+600021.SH,上海电力,2008-12-1,2.9427,2.9337,2.9875,2.8799,2.9696,4874819,16006283,0.0269,0.9146,3.2835,0.5097,3165664991,N/A,7082536941,956394257,0,2139739257,15.6956,0.9253,0.9095,-11.4596
+600021.SH,上海电力,2008-12-2,2.9696,2.9247,3.0055,2.8888,2.9696,5176517,17005384,0,0,3.2851,0.5413,3165664991,N/A,7082536941,956394257,0,2139739257,15.6956,0.9253,0.9095,-11.4596
+600021.SH,上海电力,2008-12-3,2.9696,2.9786,3.0593,2.9696,3.0503,9607083,32289677,0.0807,2.719,3.361,1.0045,3251740474,N/A,7275113474,956394257,0,2139739257,16.1223,0.9505,0.9342,-11.7712
+600021.SH,上海电力,2008-12-4,3.0503,3.0683,3.2656,3.0593,3.0952,18562275,64990934,0.0449,1.4706,3.5012,1.9409,3299560187,N/A,7382100437,956394257,0,2139739257,16.3594,0.9645,0.948,-11.9443
+600021.SH,上海电力,2008-12-5,3.0952,3.0772,3.1042,2.9875,3.0952,12171766,41363425,0,0,3.3983,1.2727,3299560187,N/A,7382100437,956394257,0,2139739257,16.3594,0.9645,0.948,-11.9443
+600021.SH,上海电力,2008-12-8,3.0952,3.0952,3.1939,3.0772,3.1939,15120365,52888042,0.0987,3.1884,3.4978,1.581,3404763555,N/A,7617471755,956394257,0,2139739257,16.881,0.9952,0.9782,-12.3251
+600021.SH,上海电力,2008-12-9,3.1939,3.1939,3.1939,3.0593,3.0772,10540238,36671597,-0.1166,-3.6517,3.4792,1.1021,3280432302,N/A,7339305652,956394257,0,2139739257,16.2646,0.9589,0.9425,-11.875
+600021.SH,上海电力,2008-12-10,3.0772,3.0683,3.158,3.0503,3.14,7988423,27826374,0.0628,2.0408,3.4833,0.8353,3347379900,N/A,7489087400,956394257,0,2139739257,16.5965,0.9784,0.9617,-12.1174
+600021.SH,上海电力,2008-12-11,3.14,3.149,3.2477,3.1221,3.1311,13804646,48887500,-0.009,-0.2857,3.5414,1.4434,3337815957,N/A,7467690007,956394257,0,2139739257,16.5491,0.9756,0.959,-12.0828
+600021.SH,上海电力,2008-12-12,3.1311,3.1311,3.14,2.9068,2.9786,8139363,27545402,-0.1525,-4.8711,3.3842,0.851,3175228933,N/A,7103934333,956394257,0,2139739257,15.743,0.9281,0.9123,-11.4942
+600021.SH,上海电力,2008-12-15,2.9786,2.9965,3.2208,2.9247,3.1939,16087418,56093245,0.2153,7.2289,3.4868,1.6821,3404763555,N/A,7617471755,956394257,0,2139739257,16.881,0.9952,0.9782,-12.3251
+600021.SH,上海电力,2008-12-16,3.1939,3.1849,3.1849,3.0144,3.1311,8695408,30084228,-0.0628,-1.9663,3.4598,0.9092,3337815957,N/A,7467690007,956394257,0,2139739257,16.5491,0.9756,0.959,-12.0828
+600021.SH,上海电力,2008-12-17,3.1311,3.14,3.2387,3.0772,3.1759,14031416,49532587,0.0449,1.4327,3.5301,1.4671,3385635670,N/A,7574676970,956394257,0,2139739257,16.7862,0.9896,0.9727,-12.2559
+600021.SH,上海电力,2008-12-18,3.1759,3.158,3.1759,3.0772,3.158,8568682,29873450,-0.0179,-0.565,3.4864,0.8959,3366507785,N/A,7531882185,956394257,0,2139739257,16.6914,0.984,0.9672,-12.1866
+600021.SH,上海电力,2008-12-19,3.158,3.167,3.2028,3.14,3.158,9930199,35143444,0,0,3.539,1.0383,3366507785,N/A,7531882185,956394257,0,2139739257,16.6914,0.984,0.9672,-12.1866
+600021.SH,上海电力,2008-12-22,3.158,3.158,3.158,3.0683,3.0952,5782293,19976565,-0.0628,-1.9886,3.4548,0.6046,3299560187,N/A,7382100437,956394257,0,2139739257,16.3594,0.9645,0.948,-11.9443
+600021.SH,上海电力,2008-12-23,3.0952,3.1221,3.1221,2.8978,2.9068,7921604,26403839,-0.1884,-6.087,3.3331,0.8283,3098717393,N/A,6932755193,956394257,0,2139739257,15.3636,0.9057,0.8903,-11.2172
+600021.SH,上海电力,2008-12-24,2.9068,2.8978,2.8978,2.7902,2.826,4943437,15678936,-0.0807,-2.7778,3.1717,0.5169,3012641910,N/A,6740178660,956394257,0,2139739257,14.9369,0.8806,0.8655,-10.9057
+600021.SH,上海电力,2008-12-25,2.826,2.835,2.8619,2.7453,2.7812,4020630,12521504,-0.0449,-1.5873,3.1143,0.4204,2964822197,N/A,6633191697,956394257,0,2139739257,14.6998,0.8666,0.8518,-10.7326
+600021.SH,上海电力,2008-12-26,2.7812,2.7812,2.835,2.7632,2.7991,2836008,8839277,0.0179,0.6452,3.1168,0.2965,2983950082,N/A,6675986482,956394257,0,2139739257,14.7946,0.8722,0.8573,-10.8018
+600021.SH,上海电力,2008-12-29,2.7991,2.7991,2.7991,2.6915,2.7363,4875835,14764286,-0.0628,-2.2436,3.0281,0.5098,2917002484,N/A,6526204734,956394257,0,2139739257,14.4627,0.8526,0.8381,-10.5594
+600021.SH,上海电力,2008-12-30,2.7363,2.7274,2.7812,2.5569,2.6915,4679484,14178360,-0.0449,-1.6393,3.0299,0.4893,2869182771,N/A,6419217771,956394257,0,2139739257,14.2256,0.8387,0.8243,-10.3863
+600021.SH,上海电力,2008-12-31,2.6915,2.6915,2.7094,2.5569,2.6376,3992660,11786689,-0.0538,-2,2.9521,0.4175,2811799116,N/A,6290833416,956394257,0,2139739257,13.9411,0.8219,0.8078,-10.1786
+600021.SH,上海电力,2009-1-5,2.6376,2.6915,2.7274,2.6556,2.7274,4245466,12747236,0.0897,3.4014,3.0026,0.4439,2907438541,N/A,6504807341,956394257,0,2139739257,-4.3164,1.4657,0.7024,-423.6333
+600021.SH,上海电力,2009-1-6,2.7274,2.7274,2.8171,2.6915,2.8171,5202456,16058226,0.0897,3.2895,3.0867,0.544,3003077967,N/A,6718781267,956394257,0,2139739257,-4.4584,1.5139,0.7255,-437.5686
+600021.SH,上海电力,2009-1-7,2.8171,2.8171,2.826,2.7722,2.7812,4431656,13800505,-0.0359,-1.2739,3.1141,0.4634,2964822197,N/A,6633191697,956394257,0,2139739257,-4.4016,1.4946,0.7163,-431.9945
+600021.SH,上海电力,2009-1-8,2.7812,2.7543,2.7632,2.7004,2.7274,3364935,10219609,-0.0538,-1.9355,3.0371,0.3518,2907438541,N/A,6504807341,956394257,0,2139739257,-4.3164,1.4657,0.7024,-423.6333
+600021.SH,上海电力,2009-1-9,2.7274,2.7632,2.9606,2.7632,2.8799,11290467,36317258,0.1525,5.5921,3.2166,1.1805,3070025565,N/A,6868563015,956394257,0,2139739257,-4.5578,1.5476,0.7417,-447.3234
+600021.SH,上海电力,2009-1-12,2.8799,2.835,2.8978,2.826,2.8619,5498981,17591398,-0.0179,-0.6231,3.199,0.575,3050897680,N/A,6825768230,956394257,0,2139739257,-4.5294,1.538,0.7371,-444.5363
+600021.SH,上海电力,2009-1-13,2.8619,2.853,2.853,2.7812,2.7902,3891927,12161244,-0.0718,-2.5078,3.1247,0.4069,2974386139,N/A,6654589089,956394257,0,2139739257,-4.4158,1.4994,0.7186,-433.3881
+600021.SH,上海电力,2009-1-14,2.7902,2.7812,2.853,2.7812,2.853,4457188,14039765,0.0628,2.2508,3.1499,0.466,3041333737,N/A,6804370837,956394257,0,2139739257,-4.5152,1.5332,0.7347,-443.1428
+600021.SH,上海电力,2009-1-15,2.853,2.8619,2.8888,2.844,2.8799,5798284,18518616,0.0269,0.9434,3.1938,0.6063,3070025565,N/A,6868563015,956394257,0,2139739257,-4.5578,1.5476,0.7417,-447.3234
+600021.SH,上海电力,2009-1-16,2.8799,2.8709,2.9247,2.853,2.8799,7088374,22935268,0,0,3.2356,0.7412,3070025565,N/A,6868563015,956394257,0,2139739257,-4.5578,1.5476,0.7417,-447.3234
+600021.SH,上海电力,2009-1-19,2.8799,2.9158,2.9786,2.9068,2.9337,7509950,24627172,0.0538,1.8692,3.2793,0.7852,3127409220,N/A,6996947370,956394257,0,2139739257,-4.643,1.5766,0.7555,-455.6845
+600021.SH,上海电力,2009-1-20,2.9337,2.9516,2.9606,2.8709,2.9337,4442024,14375409,0,0,3.2362,0.4645,3127409220,N/A,6996947370,956394257,0,2139739257,-4.643,1.5766,0.7555,-455.6845
+600021.SH,上海电力,2009-1-21,2.9337,2.8978,2.9158,2.8709,2.8978,2985277,9628740,-0.0359,-1.2232,3.2254,0.3121,3089153450,N/A,6911357800,956394257,0,2139739257,-4.5862,1.5573,0.7463,-450.1104
+600021.SH,上海电力,2009-1-22,2.8978,2.8888,2.9337,2.8888,2.9158,3275926,10617390,0.0179,0.6192,3.241,0.3425,3108281335,N/A,6954152585,956394257,0,2139739257,-4.6146,1.5669,0.7509,-452.8975
+600021.SH,上海电力,2009-1-23,2.9158,2.9158,2.9158,2.8709,2.8978,3399070,10970020,-0.0179,-0.6154,3.2274,0.3554,3089153450,N/A,6911357800,956394257,0,2139739257,-4.5862,1.5573,0.7463,-450.1104
+600021.SH,上海电力,2009-2-2,2.8978,2.8978,2.9606,2.8978,2.9606,4654833,15209346,0.0628,2.1672,3.2674,0.4867,3156101048,N/A,7061139548,956394257,0,2139739257,-4.6856,1.591,0.7625,-459.8651
+600021.SH,上海电力,2009-2-3,2.9606,2.9606,3.0503,2.9337,3.0414,9642161,32268164,0.0807,2.7273,3.3466,1.0082,3242176531,N/A,7253716081,956394257,0,2139739257,-4.8134,1.6344,0.7833,-472.4069
+600021.SH,上海电力,2009-2-4,3.0414,3.0593,3.0952,3.0414,3.0772,11158616,38076572,0.0359,1.1799,3.4123,1.1667,3280432302,N/A,7339305652,956394257,0,2139739257,-4.8702,1.6537,0.7925,-477.981
+600021.SH,上海电力,2009-2-5,3.0772,3.0772,3.1042,3.0055,3.0414,11543874,39459521,-0.0359,-1.1662,3.4182,1.207,3242176531,N/A,7253716081,956394257,0,2139739257,-4.8134,1.6344,0.7833,-472.4069
+600021.SH,上海电力,2009-2-6,3.0414,3.0324,3.1759,3.0324,3.167,17004321,59171422,0.1256,4.1298,3.4798,1.778,3376071727,N/A,7553279577,956394257,0,2139739257,-5.0122,1.7019,0.8156,-491.9164
+600021.SH,上海电力,2009-2-9,3.167,3.1939,3.2387,3.149,3.2298,17295554,61822525,0.0628,1.983,3.5745,1.8084,3443019325,N/A,7703061325,956394257,0,2139739257,-5.1116,1.7357,0.8318,-501.6711
+600021.SH,上海电力,2009-2-10,3.2298,3.2118,3.2926,3.14,3.2836,18676685,66989713,0.0538,1.6667,3.5868,1.9528,3500402981,N/A,7831445681,956394257,0,2139739257,-5.1968,1.7646,0.8456,-510.0322
+600021.SH,上海电力,2009-2-11,3.2836,3.2298,3.454,3.1939,3.3733,27916971,103874685,0.0897,2.7322,3.7208,2.919,3596042406,N/A,8045419606,956394257,0,2139739257,-5.3388,1.8128,0.8688,-523.9675
+600021.SH,上海电力,2009-2-12,3.3733,3.3195,3.3912,3.2298,3.3733,21564063,79745209,0,0,3.6981,2.2547,3596042406,N/A,8045419606,956394257,0,2139739257,-5.3388,1.8128,0.8688,-523.9675
+600021.SH,上海电力,2009-2-13,3.3733,3.3823,3.5886,3.3284,3.5527,28810991,112189416,0.1794,5.3191,3.894,3.0125,3787321258,N/A,8473367458,956394257,0,2139739257,-5.6227,1.9092,0.915,-551.8381
+600021.SH,上海电力,2009-2-16,3.5527,3.5527,3.9116,3.5527,3.9116,57780720,246107731,0.3589,10.101,4.2593,6.0415,4169878961,N/A,9329263161,956394257,0,2139739257,-6.1907,2.1021,1.0074,-607.5794
+600021.SH,上海电力,2009-2-17,3.9116,3.9475,4.2435,3.8488,3.8937,61379506,278208974,-0.0179,-0.4587,4.5326,6.4178,4150751075,N/A,9286468375,956394257,0,2139739257,-6.1623,2.0924,1.0028,-604.7924
+600021.SH,上海电力,2009-2-18,3.8937,3.8039,3.8937,3.6873,3.6963,26418571,111531099,-0.1974,-5.0691,4.2217,2.7623,3940344339,N/A,8815725739,956394257,0,2139739257,-5.8499,1.9864,0.9519,-574.1346
+600021.SH,上海电力,2009-2-19,3.6963,3.7052,3.8039,3.6783,3.777,19270329,80567587,0.0807,2.1845,4.1809,2.0149,4026419822,N/A,9008302272,956394257,0,2139739257,-5.9777,2.0298,0.9727,-586.6765
+600021.SH,上海电力,2009-2-20,3.777,3.795,3.9654,3.6963,3.9116,20486491,88401763,0.1346,3.5629,4.3151,2.1421,4169878961,N/A,9329263161,956394257,0,2139739257,-6.1907,2.1021,1.0074,-607.5794
+600021.SH,上海电力,2009-2-23,3.9116,3.9385,4.1269,3.8578,4.0731,23520373,105931916,0.1615,4.1284,4.5038,2.4593,4342029927,N/A,9714416227,956394257,0,2139739257,-6.4463,2.1889,1.049,-632.663
+600021.SH,上海电力,2009-2-24,4.0731,4.0282,4.0551,3.8578,3.8757,17976232,78863948,-0.1974,-4.8458,4.3871,1.8796,4131623190,N/A,9243673590,956394257,0,2139739257,-6.1339,2.0828,0.9981,-602.0052
+600021.SH,上海电力,2009-2-25,3.8757,3.9026,3.9475,3.6963,3.8309,11113209,47133363,-0.0449,-1.1574,4.2412,1.162,4083803477,N/A,9136686627,956394257,0,2139739257,-6.0629,2.0587,0.9866,-595.0376
+600021.SH,上海电力,2009-2-26,3.8309,3.8129,3.9385,3.5438,3.6066,11451714,48205168,-0.2243,-5.8548,4.2094,1.1974,3844704913,N/A,8601751813,956394257,0,2139739257,-5.7079,1.9382,0.9288,-560.1993
+600021.SH,上海电力,2009-2-27,3.6066,3.5886,3.5976,3.3195,3.3823,10509679,40220207,-0.2243,-6.2189,3.827,1.0989,3605606349,N/A,8066816999,956394257,0,2139739257,-5.353,1.8176,0.8711,-525.3611
+600021.SH,上海电力,2009-3-2,3.3823,3.3823,3.5168,3.3195,3.4451,7161047,27529141,0.0628,1.8568,3.8443,0.7488,3672553947,N/A,8216598747,956394257,0,2139739257,-5.4523,1.8514,0.8872,-535.1158
+600021.SH,上海电力,2009-3-3,3.4451,3.4092,3.5168,3.3374,3.454,5914828,22636358,0.009,0.2604,3.8271,0.6185,3682117889,N/A,8237996139,956394257,0,2139739257,-5.4665,1.8562,0.8895,-536.5093
+600021.SH,上海电力,2009-3-4,3.454,3.454,3.6694,3.454,3.6514,12080839,48304765,0.1974,5.7143,3.9985,1.2632,3892524626,N/A,8708738776,956394257,0,2139739257,-5.7789,1.9623,0.9404,-567.167
+600021.SH,上海电力,2009-3-5,3.6514,3.7142,3.786,3.5886,3.7052,13413264,55326776,0.0538,1.4742,4.1248,1.4025,3949908281,N/A,8837123131,956394257,0,2139739257,-5.8641,1.9912,0.9542,-575.5282
+600021.SH,上海电力,2009-3-6,3.7052,3.6245,3.6783,3.5796,3.6424,6724975,27241919,-0.0628,-1.6949,4.0509,0.7032,3882960683,N/A,8687341383,956394257,0,2139739257,-5.7647,1.9574,0.9381,-565.7735
+600021.SH,上海电力,2009-3-9,3.6424,3.6514,3.7322,3.472,3.5258,10055029,40309644,-0.1166,-3.202,4.0089,1.0513,3758629430,N/A,8409175280,956394257,0,2139739257,-5.5801,1.8948,0.908,-547.6576
+600021.SH,上海电力,2009-3-10,3.5258,3.4899,3.5617,3.4002,3.5617,8489152,32704243,0.0359,1.0178,3.8525,0.8876,3796885200,N/A,8494764850,956394257,0,2139739257,-5.6369,1.914,0.9173,-553.2317
+600021.SH,上海电力,2009-3-11,3.5617,3.5976,3.6335,3.4989,3.5258,6067157,24048551,-0.0359,-1.0076,3.9637,0.6344,3758629430,N/A,8409175280,956394257,0,2139739257,-5.5801,1.8948,0.908,-547.6576
+600021.SH,上海电力,2009-3-12,3.5258,3.5168,3.5438,3.4271,3.5079,4117352,16004891,-0.0179,-0.5089,3.8872,0.4305,3739501545,N/A,8366380495,956394257,0,2139739257,-5.5517,1.8851,0.9034,-544.8705
+600021.SH,上海电力,2009-3-13,3.5079,3.5258,3.5617,3.472,3.4899,4047174,15847541,-0.0179,-0.5115,3.9157,0.4232,3720373660,N/A,8323585710,956394257,0,2139739257,-5.5233,1.8755,0.8988,-542.0834
+600021.SH,上海电力,2009-3-16,3.4899,3.4899,3.4989,3.4002,3.4989,3535428,13638687,0.009,0.2571,3.8577,0.3697,3729937602,N/A,8344983102,956394257,0,2139739257,-5.5375,1.8803,0.9011,-543.477
+600021.SH,上海电力,2009-3-17,3.4989,3.5168,3.6424,3.4989,3.5886,9592446,38168521,0.0897,2.5641,3.979,1.003,3825577028,N/A,8558957028,956394257,0,2139739257,-5.6795,1.9285,0.9242,-557.4123
+600021.SH,上海电力,2009-3-18,3.5886,3.6245,3.6514,3.5796,3.6155,10433720,42115441,0.0269,0.75,4.0365,1.0909,3854268856,N/A,8623149206,956394257,0,2139739257,-5.7221,1.943,0.9311,-561.5929
+600021.SH,上海电力,2009-3-19,3.6155,3.6155,3.7052,3.6155,3.7052,12938407,52874348,0.0897,2.4814,4.0866,1.3528,3949908281,N/A,8837123131,956394257,0,2139739257,-5.8641,1.9912,0.9542,-575.5282
+600021.SH,上海电力,2009-3-20,3.7052,3.7052,3.7232,3.6155,3.6694,9790297,39983388,-0.0359,-0.9685,4.084,1.0237,3911652511,N/A,8751533561,956394257,0,2139739257,-5.8073,1.9719,0.945,-569.954
+600021.SH,上海电力,2009-3-23,3.6694,3.6694,3.768,3.6066,3.7411,14066646,58067378,0.0718,1.956,4.128,1.4708,3988164052,N/A,8922712702,956394257,0,2139739257,-5.9209,2.0105,0.9635,-581.1023
+600021.SH,上海电力,2009-3-24,3.7411,3.7591,3.786,3.7052,3.7591,12223409,51060414,0.0179,0.4796,4.1773,1.2781,4007291937,N/A,8965507487,956394257,0,2139739257,-5.9493,2.0201,0.9681,-583.8893
+600021.SH,上海电力,2009-3-25,3.7591,3.7501,3.7501,3.6245,3.6335,10423997,42884978,-0.1256,-3.3413,4.1141,1.0899,3873396741,N/A,8665943991,956394257,0,2139739257,-5.7505,1.9526,0.9358,-564.3799
+600021.SH,上海电力,2009-3-26,3.6335,3.6335,3.768,3.6245,3.7411,15864030,65768949,0.1077,2.963,4.1458,1.6587,3988164052,N/A,8922712702,956394257,0,2139739257,-5.9209,2.0105,0.9635,-581.1023
+600021.SH,上海电力,2009-3-27,3.7411,3.768,3.8847,3.7591,3.8309,24242011,103713590,0.0897,2.3981,4.2783,2.5347,4083803477,N/A,9136686627,956394257,0,2139739257,-6.0629,2.0587,0.9866,-595.0376
+600021.SH,上海电力,2009-3-30,3.8309,3.8578,4.1718,3.8129,4.1,32707568,146091172,0.2691,7.0258,4.4666,3.4199,4370721754,N/A,9778608404,956394257,0,2139739257,-6.4889,2.2033,1.0559,-636.8435
+600021.SH,上海电力,2009-3-31,4.1,4.0282,4.1,3.8847,4.0282,26317159,117228605,-0.0718,-1.7505,4.4545,2.7517,4294210214,N/A,9607429264,956394257,0,2139739257,-6.3753,2.1648,1.0374,-625.6953
+600021.SH,上海电力,2009-4-1,4.0282,4.0731,4.1,3.9744,4.0103,17240487,76955781,-0.0179,-0.4454,4.4637,1.8027,4275082329,N/A,9564634479,956394257,0,2139739257,-6.3469,2.1551,1.0328,-622.9082
+600021.SH,上海电力,2009-4-2,4.0103,4.0193,4.0551,3.9475,3.9744,17122989,76094006,-0.0359,-0.8949,4.444,1.7904,4236826559,N/A,9479044909,956394257,0,2139739257,-6.2901,2.1358,1.0236,-617.3341
+600021.SH,上海电力,2009-4-3,3.9744,3.9834,4.0103,3.8578,3.8937,12260095,53434247,-0.0807,-2.0316,4.3584,1.2819,4150751075,N/A,9286468375,956394257,0,2139739257,-6.1623,2.0924,1.0028,-604.7924
+600021.SH,上海电力,2009-4-7,3.8937,3.8937,4.0103,3.8937,3.9475,9010693,39755881,0.0538,1.3825,4.4121,0.9422,4208134731,N/A,9414852731,956394257,0,2139739257,-6.2475,2.1214,1.0166,-613.1535
+600021.SH,上海电力,2009-4-8,3.9475,3.9475,3.9565,3.768,3.777,10246374,43937023,-0.1705,-4.3182,4.2881,1.0714,4026419822,N/A,9008302272,956394257,0,2139739257,-5.9777,2.0298,0.9727,-586.6765
+600021.SH,上海电力,2009-4-9,3.777,3.7501,3.9026,3.7232,3.8847,8817097,37358561,0.1077,2.8504,4.2371,0.9219,4141187133,N/A,9265070983,956394257,0,2139739257,-6.1481,2.0876,1.0005,-603.3988
+600021.SH,上海电力,2009-4-10,3.8847,3.9116,3.9295,3.8129,3.9206,16701597,72506064,0.0359,0.9238,4.3413,1.7463,4179442903,N/A,9350660553,956394257,0,2139739257,-6.2049,2.1069,1.0097,-608.9729
+600021.SH,上海电力,2009-4-13,3.9206,3.9565,4.0193,3.9385,3.9654,19043219,84414763,0.0449,1.1442,4.4328,1.9911,4227262616,N/A,9457647516,956394257,0,2139739257,-6.2759,2.131,1.0212,-615.9406
+600021.SH,上海电力,2009-4-14,3.9654,3.9744,4.0282,3.9295,3.9744,19953102,88279031,0.009,0.2262,4.4243,3.0998,2851561129,N/A,9479044909,643693257,0,2139739257,-6.2901,2.1358,1.0236,-617.3341
+600021.SH,上海电力,2009-4-15,3.9744,3.9475,4.1179,3.9385,4.1,30409845,136852043,0.1256,3.1603,4.5003,4.7243,2941678184,N/A,9778608404,643693257,0,2139739257,-6.4889,2.2033,1.0559,-636.8435
+600021.SH,上海电力,2009-4-16,4.1,4.1,4.1449,4.0372,4.0731,21455060,97732644,-0.0269,-0.6565,4.5552,3.3331,2922367387,N/A,9714416227,643693257,0,2139739257,-6.4463,2.1889,1.049,-632.663
+600021.SH,上海电力,2009-4-17,4.0731,4.1179,4.1269,3.9565,3.9923,14378873,64327395,-0.0807,-1.9824,4.4737,0.672,9521839694,N/A,9521839694,2139739257,0,2139739257,-6.3185,2.1455,1.0282,-620.1212
+600021.SH,上海电力,2009-4-20,3.9923,4.0103,4.0731,3.9744,4.0551,18996652,85407307,0.0628,1.573,4.4959,0.8878,9671621442,N/A,9671621442,2139739257,0,2139739257,-6.4179,2.1792,1.0444,-629.8759
+600021.SH,上海电力,2009-4-21,4.0551,4.0193,4.1449,3.9744,4.1359,27519767,125491952,0.0807,1.9912,4.5601,1.2861,9864197975,N/A,9864197975,2139739257,0,2139739257,-6.5457,2.2226,1.0651,-642.4177
+600021.SH,上海电力,2009-4-22,4.1359,4.1807,4.1987,3.9923,4.0282,20944183,95966866,-0.1077,-2.603,4.582,0.9788,9607429264,N/A,9607429264,2139739257,0,2139739257,-6.3753,2.1648,1.0374,-625.6953
+600021.SH,上海电力,2009-4-23,4.0282,4.0193,4.0551,3.8398,3.9923,17110149,75059546,-0.0359,-0.8909,4.3868,0.7996,9521839694,N/A,9521839694,2139739257,0,2139739257,-6.3185,2.1455,1.0282,-620.1212
+600021.SH,上海电力,2009-4-24,3.9923,3.9923,4.0641,3.9295,3.9475,11036690,49041640,-0.0449,-1.1236,4.4435,0.5158,9414852731,N/A,9414852731,2139739257,0,2139739257,-6.2475,2.1214,1.0166,-613.1535
+600021.SH,上海电力,2009-4-27,3.9475,3.9475,3.9744,3.7591,3.768,11189715,47989065,-0.1794,-4.5455,4.2887,0.5229,8986904879,N/A,8986904879,2139739257,0,2139739257,-5.9635,2.0249,0.9704,-585.2829
+600021.SH,上海电力,2009-4-28,3.768,3.768,3.8309,3.7501,3.8129,5075514,21490745,0.0449,1.1905,4.2342,0.2372,9093891842,N/A,9093891842,2139739257,0,2139739257,-6.0345,2.049,0.982,-592.2505
+600021.SH,上海电力,2009-4-29,3.8129,3.8309,3.9654,3.8309,3.9565,10239142,44795971,0.1435,3.7647,4.375,0.4785,9436250123,N/A,9436250123,2139739257,0,2139739257,-6.2617,2.1262,1.0189,-614.5471
+600021.SH,上海电力,2009-4-30,3.9565,3.9565,4.0821,3.9565,4.0193,14684490,66037191,0.0628,1.5873,4.4971,0.6863,9586031871,N/A,9586031871,2139739257,0,2139739257,-6.3611,2.1599,1.0351,-624.3018
+600021.SH,上海电力,2009-5-4,4.0193,4.0282,4.1538,4.0282,4.1179,25690673,117591188,0.0987,2.4554,4.5772,1.2006,9821403190,N/A,9821403190,2139739257,0,2139739257,-6.5173,2.213,1.0605,-639.6306
+600021.SH,上海电力,2009-5-5,4.1179,4.1359,4.1897,4.1179,4.1359,25711652,118808456,0.0179,0.4357,4.6208,1.2016,9864197975,N/A,9864197975,2139739257,0,2139739257,-6.5457,2.2226,1.0651,-642.4177
+600021.SH,上海电力,2009-5-6,4.1359,4.1449,4.2705,4.1359,4.2615,31078108,146648092,0.1256,3.0369,4.7187,1.4524,10163761471,N/A,10163761471,2139739257,0,2139739257,-6.7444,2.2901,1.0975,-661.9271
+600021.SH,上海电力,2009-5-7,4.2615,4.2794,4.3602,4.1359,4.2077,24579081,116433873,-0.0538,-1.2632,4.7371,1.1487,10035377115,N/A,10035377115,2139739257,0,2139739257,-6.6592,2.2612,1.0836,-653.5659
+600021.SH,上海电力,2009-5-8,4.2077,4.2166,4.2256,4.091,4.2077,19682251,91185414,0,0,4.6329,0.9198,10035377115,N/A,10035377115,2139739257,0,2139739257,-6.6592,2.2612,1.0836,-653.5659
+600021.SH,上海电力,2009-5-11,4.2077,4.2077,4.2615,4.109,4.1359,16985877,79279743,-0.0718,-1.7058,4.6674,0.7938,9864197975,N/A,9864197975,2139739257,0,2139739257,-6.5457,2.2226,1.0651,-642.4177
+600021.SH,上海电力,2009-5-12,4.1359,4.109,4.1987,4.0462,4.1897,9724588,44585012,0.0538,1.3015,4.5848,0.4545,9992582330,N/A,9992582330,2139739257,0,2139739257,-6.6309,2.2515,1.079,-650.7789
+600021.SH,上海电力,2009-5-13,4.1897,4.1897,4.1987,4.1449,4.1718,13468853,62598220,-0.0179,-0.4283,4.6476,0.6295,9949787545,N/A,9949787545,2139739257,0,2139739257,-6.6025,2.2419,1.0744,-647.9918
+600021.SH,上海电力,2009-5-14,4.1718,4.1538,4.2256,4.091,4.1987,13361651,61868561,0.0269,0.6452,4.6303,0.6245,10013979723,N/A,10013979723,2139739257,0,2139739257,-6.6451,2.2564,1.0813,-652.1724
+600021.SH,上海电力,2009-5-15,4.1987,4.2077,4.2346,4.1449,4.1897,10960345,51117334,-0.009,-0.2137,4.6638,0.5122,9992582330,N/A,9992582330,2139739257,0,2139739257,-6.6309,2.2515,1.079,-650.7789
+600021.SH,上海电力,2009-5-18,4.1897,4.1897,4.2974,4.1449,4.2794,21727049,102813082,0.0897,2.1413,4.732,1.0154,10206556256,N/A,10206556256,2139739257,0,2139739257,-6.7728,2.2997,1.1021,-664.7142
+600021.SH,上海电力,2009-5-19,4.2794,4.3063,4.3333,4.2346,4.2794,19163197,91341491,0,0,4.7665,0.8956,10206556256,N/A,10206556256,2139739257,0,2139739257,-6.7728,2.2997,1.1021,-664.7142
+600021.SH,上海电力,2009-5-20,4.2794,4.3063,4.3063,4.1987,4.1987,13766544,65057555,-0.0807,-1.8868,4.7258,0.6434,10013979723,N/A,10013979723,2139739257,0,2139739257,-6.6451,2.2564,1.0813,-652.1724
+600021.SH,上海电力,2009-5-21,4.1987,4.1628,4.1987,4.0731,4.091,10213123,46924381,-0.1077,-2.5641,4.5945,0.4773,9757211012,N/A,9757211012,2139739257,0,2139739257,-6.4747,2.1985,1.0536,-635.45
+600021.SH,上海电力,2009-5-22,4.091,4.091,4.1718,4.0821,4.1269,6865823,31623200,0.0359,0.8772,4.6059,0.3209,9842800582,N/A,9842800582,2139739257,0,2139739257,-6.5315,2.2178,1.0628,-641.0241
+600021.SH,上海电力,2009-5-25,4.1269,4.0821,4.1359,3.9923,4.1179,7095473,31987207,-0.009,-0.2174,4.5081,0.3316,9821403190,N/A,9821403190,2139739257,0,2139739257,-6.5173,2.213,1.0605,-639.6306
+600021.SH,上海电力,2009-5-26,4.1179,4.1269,4.2525,4.1269,4.1628,12409191,58063176,0.0449,1.0893,4.679,0.5799,9928390152,N/A,9928390152,2139739257,0,2139739257,-6.5883,2.2371,1.0721,-646.5983
+600021.SH,上海电力,2009-5-27,4.1628,4.1807,4.2166,4.109,4.1628,7331000,33934006,0,0,4.6288,0.3426,9928390152,N/A,9928390152,2139739257,0,2139739257,-6.5883,2.2371,1.0721,-646.5983
+600021.SH,上海电力,2009-6-1,4.1628,4.1628,4.1628,4.1628,4.1628,N/A,N/A,0,0,N/A,N/A,9928390152,N/A,9928390152,2139739257,0,2139739257,-6.5883,2.2371,1.0721,-646.5983
+600021.SH,上海电力,2009-6-2,4.1628,4.2615,4.2974,4.1628,4.1987,16096136,75486986,0.0359,0.8621,4.6898,0.7522,10013979723,N/A,10013979723,2139739257,0,2139739257,-6.6451,2.2564,1.0813,-652.1724
+600021.SH,上海电力,2009-6-3,4.1987,4.1987,4.2615,4.1807,4.2346,12796296,60082062,0.0359,0.8547,4.6953,0.598,10099569293,N/A,10099569293,2139739257,0,2139739257,-6.7018,2.2756,1.0906,-657.7465
+600021.SH,上海电力,2009-6-4,4.2346,4.2435,4.2974,4.109,4.2884,21591150,101891061,0.0538,1.2712,4.7191,1.0091,10227953648,N/A,10227953648,2139739257,0,2139739257,-6.787,2.3046,1.1044,-666.1077
+600021.SH,上海电力,2009-6-5,4.2884,4.3243,4.3422,4.1987,4.2077,14620625,69372195,-0.0807,-1.8828,4.7448,0.6833,10035377115,N/A,10035377115,2139739257,0,2139739257,-6.6592,2.2612,1.0836,-653.5659
+600021.SH,上海电力,2009-6-8,4.2077,4.2077,4.2077,4.1449,4.1718,7622562,35511471,-0.0359,-0.8529,4.6587,0.3562,9949787545,N/A,9949787545,2139739257,0,2139739257,-6.6025,2.2419,1.0744,-647.9918
+600021.SH,上海电力,2009-6-9,4.1718,4.1807,4.2435,4.1538,4.2166,9004161,42068626,0.0449,1.0753,4.6721,0.4208,10056774508,N/A,10056774508,2139739257,0,2139739257,-6.6734,2.266,1.0859,-654.9594
+600021.SH,上海电力,2009-6-10,4.2166,4.2166,4.2884,4.1718,4.2884,18644799,88214613,0.0718,1.7021,4.7313,0.8714,10227953648,N/A,10227953648,2139739257,0,2139739257,-6.787,2.3046,1.1044,-666.1077
+600021.SH,上海电力,2009-6-11,4.2884,4.2884,4.3243,4.2077,4.2166,15299796,72856478,-0.0718,-1.6736,4.7619,0.715,10056774508,N/A,10056774508,2139739257,0,2139739257,-6.6734,2.266,1.0859,-654.9594
+600021.SH,上海电力,2009-6-12,4.2166,4.2166,4.2346,4.091,4.109,10747530,49742871,-0.1077,-2.5532,4.6283,0.5023,9800005797,N/A,9800005797,2139739257,0,2139739257,-6.5031,2.2081,1.0582,-638.2371
+600021.SH,上海电力,2009-6-15,4.109,4.109,4.1897,4.091,4.1718,6432899,29718108,0.0628,1.5284,4.6197,0.3006,9949787545,N/A,9949787545,2139739257,0,2139739257,-6.6025,2.2419,1.0744,-647.9918
+600021.SH,上海电力,2009-6-16,4.1718,4.1628,4.1807,4.109,4.1359,6107545,28167217,-0.0359,-0.8602,4.6119,0.2854,9864197975,N/A,9864197975,2139739257,0,2139739257,-6.5457,2.2226,1.0651,-642.4177
+600021.SH,上海电力,2009-6-17,4.1359,4.1269,4.2077,4.1269,4.2077,9191067,42859777,0.0718,1.7354,4.6632,0.4295,10035377115,N/A,10035377115,2139739257,0,2139739257,-6.6592,2.2612,1.0836,-653.5659
+600021.SH,上海电力,2009-6-18,4.2077,4.2166,4.2346,4.1807,4.2077,8414547,39371849,0,0,4.679,0.3933,10035377115,N/A,10035377115,2139739257,0,2139739257,-6.6592,2.2612,1.0836,-653.5659
+600021.SH,上海电力,2009-6-19,4.2077,4.2077,4.414,4.1987,4.405,36941699,177504957,0.1974,4.6908,4.805,1.7265,10506119752,N/A,10506119752,2139739257,0,2139739257,-6.9716,2.3672,1.1345,-684.2236
+600021.SH,上海电力,2009-6-22,4.405,4.423,4.5665,4.3871,4.4858,45143697,226031649,0.0807,1.833,5.0069,2.1098,10698696285,N/A,10698696285,2139739257,0,2139739257,-7.0994,2.4106,1.1553,-696.7654
+600021.SH,上海电力,2009-6-23,4.4858,4.4589,4.5575,4.3961,4.5037,23634411,117723188,0.0179,0.4,4.981,1.1045,10741491070,N/A,10741491070,2139739257,0,2139739257,-7.1278,2.4203,1.1599,-699.5524
+600021.SH,上海电力,2009-6-24,4.5037,4.5037,4.7011,4.5037,4.5934,27114091,139383307,0.0897,1.992,5.1406,1.2672,10955464996,N/A,10955464996,2139739257,0,2139739257,-7.2698,2.4685,1.183,-713.4877
+600021.SH,上海电力,2009-6-25,4.5934,4.5934,4.6742,4.5575,4.5755,19467210,99918354,-0.0179,-0.3906,5.1326,0.9098,10912670211,N/A,10912670211,2139739257,0,2139739257,-7.2414,2.4589,1.1784,-710.7007
+600021.SH,上海电力,2009-6-26,4.5755,4.5755,4.5934,4.4678,4.5306,14917311,74946059,-0.0449,-0.9804,5.0241,0.6972,10805683248,N/A,10805683248,2139739257,0,2139739257,-7.1704,2.4347,1.1668,-703.733
+600021.SH,上海电力,2009-6-29,4.5306,4.5396,4.5845,4.4858,4.5755,15601345,78902290,0.0449,0.9901,5.0574,0.7291,10912670211,N/A,10912670211,2139739257,0,2139739257,-7.2414,2.4589,1.1784,-710.7007
+600021.SH,上海电力,2009-6-30,4.5755,4.5934,4.6742,4.5306,4.5575,17419081,89206796,-0.0179,-0.3922,5.1212,0.8141,10869875426,N/A,10869875426,2139739257,0,2139739257,-7.213,2.4492,1.1737,-707.9136
+600021.SH,上海电力,2009-7-1,4.5575,4.5755,4.6203,4.5127,4.6203,18019637,91532730,0.0628,1.378,5.0796,0.8421,11019657174,N/A,11019657174,2139739257,0,2139739257,-7.3124,2.483,1.1899,-717.6683
+600021.SH,上海电力,2009-7-2,4.6203,4.6383,4.6652,4.5755,4.6114,15082578,77541697,-0.009,-0.1942,5.1411,0.7049,10998259781,N/A,10998259781,2139739257,0,2139739257,-7.2982,2.4781,1.1876,-716.2748
+600021.SH,上海电力,2009-7-3,4.6114,4.6203,4.719,4.6024,4.7101,30295261,157575690,0.0987,2.1401,5.2013,1.4158,11233631099,N/A,11233631099,2139739257,0,2139739257,-7.4544,2.5312,1.213,-731.6036
+600021.SH,上海电力,2009-7-6,4.7101,4.737,4.8895,4.737,4.7998,28351842,151740025,0.0897,1.9048,5.352,1.325,11447605025,N/A,11447605025,2139739257,0,2139739257,-7.5964,2.5794,1.2361,-745.5389
+600021.SH,上海电力,2009-7-7,4.7998,4.8087,5.2753,4.8087,5.1586,51955101,295271363,0.3589,7.4766,5.6832,2.4281,12303500728,N/A,12303500728,2139739257,0,2139739257,-8.1643,2.7722,1.3285,-801.2802
+600021.SH,上海电力,2009-7-8,5.1586,5.1407,5.1407,4.9613,5.0689,28336260,158368087,-0.0897,-1.7391,5.5889,1.3243,12089526802,N/A,12089526802,2139739257,0,2139739257,-8.0223,2.724,1.3054,-787.3448
+600021.SH,上海电力,2009-7-9,5.0689,5.042,5.1048,4.9792,5.0869,20285440,114243644,0.0179,0.354,5.6318,0.948,12132321587,N/A,12132321587,2139739257,0,2139739257,-8.0507,2.7337,1.3101,-790.1319
+600021.SH,上海电力,2009-7-10,5.0869,5.0869,5.0869,4.9792,5.0241,17193249,96185739,-0.0628,-1.2346,5.5944,0.8035,11982539839,N/A,11982539839,2139739257,0,2139739257,-7.9513,2.6999,1.2939,-780.3772
+600021.SH,上海电力,2009-7-13,5.0241,5.0151,5.1048,4.9613,5.033,15115036,84946367,0.009,0.1786,5.62,0.7064,12003937232,N/A,12003937232,2139739257,0,2139739257,-7.9655,2.7047,1.2962,-781.7708
+600021.SH,上海电力,2009-7-14,5.033,5.042,5.1407,5.0241,5.0958,21131825,119919059,0.0628,1.2478,5.6748,0.9876,12153718980,N/A,12153718980,2139739257,0,2139739257,-8.0649,2.7385,1.3124,-791.5255
+600021.SH,上海电力,2009-7-15,5.0958,5.1048,5.1497,5.051,5.1497,25658103,146108703,0.0538,1.0563,5.6944,1.1991,12282103335,N/A,12282103335,2139739257,0,2139739257,-8.1501,2.7674,1.3262,-799.8867
+600021.SH,上海电力,2009-7-16,5.1497,5.1676,5.2035,5.0689,5.0869,17408073,99176799,-0.0628,-1.2195,5.6972,0.8136,12132321587,N/A,12132321587,2139739257,0,2139739257,-8.0507,2.7337,1.3101,-790.1319
+600021.SH,上海电力,2009-7-17,5.0869,5.0869,5.1138,4.9613,5.0241,17378319,97065605,-0.0628,-1.2346,5.5854,0.8122,11982539839,N/A,11982539839,2139739257,0,2139739257,-7.9513,2.6999,1.2939,-780.3772
+600021.SH,上海电力,2009-7-20,5.0241,5.0151,5.1048,4.9882,5.0779,17451854,98499190,0.0538,1.0714,5.6441,0.8156,12110924195,N/A,12110924195,2139739257,0,2139739257,-8.0365,2.7288,1.3078,-788.7384
+600021.SH,上海电力,2009-7-21,5.0779,5.0869,5.1138,4.9882,4.9972,15248401,85374414,-0.0807,-1.5901,5.5989,0.7126,11918347661,N/A,11918347661,2139739257,0,2139739257,-7.9087,2.6855,1.287,-776.1966
+600021.SH,上海电力,2009-7-22,4.9972,4.9882,5.0241,4.9433,5.0061,18270497,101328971,0.009,0.1795,5.546,0.8539,11939745054,N/A,11939745054,2139739257,0,2139739257,-7.9229,2.6903,1.2893,-777.5901
+600021.SH,上海电力,2009-7-23,5.0061,5.0151,5.1138,4.9613,5.1138,21319044,120301921,0.1077,2.1505,5.6429,0.9963,12196513765,N/A,12196513765,2139739257,0,2139739257,-8.0933,2.7481,1.317,-794.3125
+600021.SH,上海电力,2009-7-24,5.1138,5.1317,5.2932,5.033,5.1586,32635680,188407595,0.0449,0.8772,5.7731,1.5252,12303500728,N/A,12303500728,2139739257,0,2139739257,-8.1643,2.7722,1.3285,-801.2802
+600021.SH,上海电力,2009-7-27,5.1586,5.1945,5.3022,5.1856,5.2573,28280032,165552654,0.0987,1.913,5.854,1.3217,12538872046,N/A,12538872046,2139739257,0,2139739257,-8.3205,2.8253,1.354,-816.609
+600021.SH,上海电力,2009-7-28,5.2573,5.2753,5.3022,5.1676,5.2753,23180800,135326135,0.0179,0.3413,5.8379,1.0833,12581666831,N/A,12581666831,2139739257,0,2139739257,-8.3489,2.8349,1.3586,-819.3961
+600021.SH,上海电力,2009-7-29,5.2753,5.2753,5.5624,4.9792,5.2573,49059932,292160903,-0.0179,-0.3401,5.9552,2.2928,12538872046,N/A,12538872046,2139739257,0,2139739257,-8.3205,2.8253,1.354,-816.609
+600021.SH,上海电力,2009-7-30,5.2573,5.2304,5.365,5.0869,5.2573,24505731,142196496,0,0,5.8026,1.1453,12538872046,N/A,12538872046,2139739257,0,2139739257,-8.3205,2.8253,1.354,-816.609
+600021.SH,上海电力,2009-7-31,5.2573,5.2663,5.7418,5.2663,5.6521,69536788,432018561,0.3947,7.5085,6.2128,3.2498,13480357319,N/A,13480357319,2139739257,0,2139739257,-8.9453,3.0374,1.4556,-877.9244
+600021.SH,上海电力,2009-8-3,5.6521,5.7059,5.9212,5.6252,5.8315,61594661,397351387,0.1794,3.1746,6.4511,2.8786,13908305171,N/A,13908305171,2139739257,0,2139739257,-9.2292,3.1338,1.5018,-905.795
+600021.SH,上海电力,2009-8-4,5.8315,5.8405,5.8853,5.67,5.7687,35196934,225284325,-0.0628,-1.0769,6.4007,1.6449,13758523423,N/A,13758523423,2139739257,0,2139739257,-9.1298,3.1001,1.4857,-896.0402
+600021.SH,上海电力,2009-8-5,5.7687,5.7687,5.7866,5.6072,5.7059,22732275,144200911,-0.0628,-1.0886,6.3434,1.0624,13608741675,N/A,13608741675,2139739257,0,2139739257,-9.0305,3.0663,1.4695,-886.2855
+600021.SH,上海电力,2009-8-6,5.7059,5.7418,5.8136,5.5893,5.7328,28443569,182108561,0.0269,0.4717,6.4025,1.3293,13672933852,N/A,13672933852,2139739257,0,2139739257,-9.073,3.0808,1.4764,-890.4661
+600021.SH,上海电力,2009-8-7,5.7328,5.7597,5.8046,5.4547,5.4637,24453630,152757754,-0.2691,-4.6948,6.2468,1.1428,13031012075,N/A,13031012075,2139739257,0,2139739257,-8.6471,2.9362,1.4071,-848.6602
+600021.SH,上海电力,2009-8-10,5.4637,5.4726,5.5534,5.3112,5.4009,15990265,96657182,-0.0628,-1.1494,6.0448,0.7473,12881230327,N/A,12881230327,2139739257,0,2139739257,-8.5477,2.9024,1.3909,-838.9055
+600021.SH,上海电力,2009-8-11,5.4009,5.4278,5.4726,5.3919,5.4547,10042805,60788757,0.0538,0.9967,6.053,0.4693,13009614683,N/A,13009614683,2139739257,0,2139739257,-8.6329,2.9313,1.4048,-847.2667
+600021.SH,上海电力,2009-8-12,5.4547,5.4726,5.4726,5.1317,5.1586,14150106,83253917,-0.2961,-5.4276,5.8836,0.6613,12303500728,N/A,12303500728,2139739257,0,2139739257,-8.1643,2.7722,1.3285,-801.2802
+600021.SH,上海电力,2009-8-13,5.1586,5.1228,5.2125,4.9882,5.1138,12798332,72320375,-0.0449,-0.8696,5.6508,0.5981,12196513765,N/A,12196513765,2139739257,0,2139739257,-8.0933,2.7481,1.317,-794.3125
+600021.SH,上海电力,2009-8-14,5.1138,5.1138,5.1228,4.8087,4.8177,12047922,66313220,-0.2961,-5.7895,5.5041,0.5631,11490399810,N/A,11490399810,2139739257,0,2139739257,-7.6248,2.589,1.2407,-748.326
+600021.SH,上海电力,2009-8-17,4.8177,4.7908,4.7908,4.4409,4.4499,14961871,76234107,-0.3678,-7.635,5.0952,0.6992,10613106715,N/A,10613106715,2139739257,0,2139739257,-7.0426,2.3914,1.146,-691.1912
+600021.SH,上海电力,2009-8-18,4.4499,4.3871,4.6831,4.3602,4.6742,12334340,62354063,0.2243,5.0403,5.0553,0.5764,11148041529,N/A,11148041529,2139739257,0,2139739257,-7.3976,2.5119,1.2038,-726.0295
+600021.SH,上海电力,2009-8-19,4.6742,4.6742,4.6831,4.4678,4.5127,10848146,55107416,-0.1615,-3.4549,5.0799,0.507,10762888463,N/A,10762888463,2139739257,0,2139739257,-7.142,2.4251,1.1622,-700.9459
+600021.SH,上海电力,2009-8-20,4.5127,4.5037,4.7549,4.4947,4.7549,11676333,60412802,0.2422,5.3678,5.174,0.5457,11340618062,N/A,11340618062,2139739257,0,2139739257,-7.5254,2.5553,1.2246,-738.5713
+600021.SH,上海电力,2009-8-21,4.7549,4.7549,4.8087,4.6652,4.7998,12676488,67086526,0.0449,0.9434,5.2922,0.5924,11447605025,N/A,11447605025,2139739257,0,2139739257,-7.5964,2.5794,1.2361,-745.5389
+600021.SH,上海电力,2009-8-24,4.7998,4.7729,4.7908,4.6831,4.7729,8862573,46831204,-0.0269,-0.5607,5.2842,0.4142,11383412847,N/A,11383412847,2139739257,0,2139739257,-7.5538,2.5649,1.2292,-741.3583
+600021.SH,上海电力,2009-8-25,4.7729,4.7729,4.7818,4.4947,4.6203,9856860,50701487,-0.1525,-3.1955,5.1438,0.4607,11019657174,N/A,11019657174,2139739257,0,2139739257,-7.3124,2.483,1.1899,-717.6683
+600021.SH,上海电力,2009-8-26,4.6203,4.6114,4.737,4.5396,4.7101,8653457,45069485,0.0897,1.9417,5.2083,0.4044,11233631099,N/A,11233631099,2139739257,0,2139739257,-7.4544,2.5312,1.213,-731.6036
+600021.SH,上海电力,2009-8-27,4.7101,4.719,4.7998,4.6652,4.7549,9642490,50942692,0.0449,0.9524,5.2831,0.4506,11340618062,N/A,11340618062,2139739257,0,2139739257,-7.5254,2.5553,1.2246,-738.5713
+600021.SH,上海电力,2009-8-28,4.7549,4.7549,4.7549,4.5845,4.6203,6500569,33638559,-0.1346,-2.8302,5.1747,0.3038,11019657174,N/A,11019657174,2139739257,0,2139739257,-7.3124,2.483,1.1899,-717.6683
+600021.SH,上海电力,2009-8-31,4.6203,4.5396,4.5396,4.3961,4.405,9233030,45905715,-0.2153,-4.6602,4.9719,0.4315,10506119752,N/A,10506119752,2139739257,0,2139739257,-6.9716,2.3672,1.1345,-684.2236
+600021.SH,上海电力,2009-9-1,4.405,4.3961,4.4768,4.3781,4.423,4383373,21622786,0.0179,0.4073,4.9329,0.2049,10548914537,N/A,10548914537,2139739257,0,2139739257,-7,2.3769,1.1391,-687.0106
+600021.SH,上海电力,2009-9-2,4.423,4.423,4.4768,4.3781,4.4409,3768465,18560796,0.0179,0.4057,4.9253,0.1761,10591709322,N/A,10591709322,2139739257,0,2139739257,-7.0284,2.3865,1.1437,-689.7977
+600021.SH,上海电力,2009-9-3,4.4409,4.4409,4.6293,4.414,4.6114,8113692,41149283,0.1705,3.8384,5.0716,0.3792,10998259781,N/A,10998259781,2139739257,0,2139739257,-7.2982,2.4781,1.1876,-716.2748
+600021.SH,上海电力,2009-9-4,4.6114,4.5755,4.6383,4.5396,4.6203,7637972,39116056,0.009,0.1946,5.1213,0.357,11019657174,N/A,11019657174,2139739257,0,2139739257,-7.3124,2.483,1.1899,-717.6683
+600021.SH,上海电力,2009-9-7,4.6203,4.6203,4.6742,4.5934,4.6114,9337435,48231225,-0.009,-0.1942,5.1654,0.4364,10998259781,N/A,10998259781,2139739257,0,2139739257,-7.2982,2.4781,1.1876,-716.2748
+600021.SH,上海电力,2009-9-8,4.6114,4.6024,4.6652,4.5396,4.6562,8459602,43471859,0.0449,0.9728,5.1388,0.3954,11105246744,N/A,11105246744,2139739257,0,2139739257,-7.3692,2.5022,1.1992,-723.2424
+600021.SH,上海电力,2009-9-9,4.6562,4.6473,4.6652,4.5755,4.6562,6751181,34816393,0,0,5.1571,0.3155,11105246744,N/A,11105246744,2139739257,0,2139739257,-7.3692,2.5022,1.1992,-723.2424
+600021.SH,上海电力,2009-9-10,4.6562,4.6473,4.7011,4.6114,4.6383,8762937,45503948,-0.0179,-0.3854,5.1928,0.4095,11062451959,N/A,11062451959,2139739257,0,2139739257,-7.3408,2.4926,1.1945,-720.4554
+600021.SH,上海电力,2009-9-11,4.6383,4.6293,4.6921,4.5934,4.6831,10425963,54245915,0.0449,0.9671,5.203,0.4873,11169438922,N/A,11169438922,2139739257,0,2139739257,-7.4118,2.5167,1.2061,-727.423
+600021.SH,上海电力,2009-9-14,4.6831,4.6831,4.7818,4.6562,4.7639,14650003,77240233,0.0807,1.7241,5.2724,0.6847,11362015455,N/A,11362015455,2139739257,0,2139739257,-7.5396,2.5601,1.2269,-739.9648
+600021.SH,上海电力,2009-9-15,4.7639,4.7639,4.8446,4.7549,4.7998,13231690,70779134,0.0359,0.7533,5.3492,0.6184,11447605025,N/A,11447605025,2139739257,0,2139739257,-7.5964,2.5794,1.2361,-745.5389
+600021.SH,上海电力,2009-9-16,4.7998,4.7818,4.7908,4.6652,4.7459,11100798,58437493,-0.0538,-1.1215,5.2643,0.5188,11319220670,N/A,11319220670,2139739257,0,2139739257,-7.5112,2.5505,1.2223,-737.1777
+600021.SH,上海电力,2009-9-17,4.7459,4.7459,4.8626,4.7101,4.8446,15047034,80908755,0.0987,2.0794,5.3771,0.7032,11554591988,N/A,11554591988,2139739257,0,2139739257,-7.6674,2.6035,1.2477,-752.5066
+600021.SH,上海电力,2009-9-18,4.8446,4.8536,4.9164,4.6742,4.7101,14528942,78189269,-0.1346,-2.7778,5.3816,0.679,11233631099,N/A,11233631099,2139739257,0,2139739257,-7.4544,2.5312,1.213,-731.6036
+600021.SH,上海电力,2009-9-21,4.7101,4.6921,4.8267,4.6652,4.8087,9988327,52790044,0.0987,2.0952,5.2852,0.4668,11469002418,N/A,11469002418,2139739257,0,2139739257,-7.6106,2.5842,1.2384,-746.9324
+600021.SH,上海电力,2009-9-22,4.8087,4.8446,4.9344,4.7549,4.7639,14384832,78008167,-0.0449,-0.9328,5.4229,0.6723,11362015455,N/A,11362015455,2139739257,0,2139739257,-7.5396,2.5601,1.2269,-739.9648
+600021.SH,上海电力,2009-9-23,4.7639,4.737,4.7818,4.6024,4.6383,8693959,45439947,-0.1256,-2.6365,5.2266,0.4063,11062451959,N/A,11062451959,2139739257,0,2139739257,-7.3408,2.4926,1.1945,-720.4554
+600021.SH,上海电力,2009-9-24,4.6383,4.6114,4.6293,4.4947,4.5486,6616370,33589129,-0.0897,-1.9342,5.0767,0.3092,10848478033,N/A,10848478033,2139739257,0,2139739257,-7.1988,2.4444,1.1714,-706.5201
+600021.SH,上海电力,2009-9-25,4.5486,4.5486,4.5755,4.4947,4.5217,4126432,20841883,-0.0269,-0.5917,5.0508,0.1928,10784285855,N/A,10784285855,2139739257,0,2139739257,-7.1562,2.4299,1.1645,-702.3395
+600021.SH,上海电力,2009-9-28,4.5217,4.5217,4.6024,4.4858,4.5037,4244543,21492185,-0.0179,-0.3968,5.0635,0.1984,10741491070,N/A,10741491070,2139739257,0,2139739257,-7.1278,2.4203,1.1599,-699.5524
+600021.SH,上海电力,2009-9-29,4.5037,4.5037,4.5306,4.3243,4.405,4820155,23681422,-0.0987,-2.1912,4.913,0.2253,10506119752,N/A,10506119752,2139739257,0,2139739257,-6.9716,2.3672,1.1345,-684.2236
+600021.SH,上海电力,2009-9-30,4.405,4.4678,4.4858,4.405,4.414,3154868,15629505,0.009,0.2037,4.9541,0.1474,10527517144,N/A,10527517144,2139739257,0,2139739257,-6.9858,2.3721,1.1368,-685.6171
+600021.SH,上海电力,2009-10-9,4.414,4.4409,4.5755,4.4409,4.5755,4728150,23909759,0.1615,3.6585,5.0569,0.221,10912670211,N/A,10912670211,2139739257,0,2139739257,-7.2414,2.4589,1.1784,-710.7007
+600021.SH,上海电力,2009-10-12,4.5755,4.5845,4.6024,4.4947,4.5217,3878264,19610937,-0.0538,-1.1765,5.0566,0.1812,10784285855,N/A,10784285855,2139739257,0,2139739257,-7.1562,2.4299,1.1645,-702.3395
+600021.SH,上海电力,2009-10-13,4.5217,4.5306,4.8267,4.5127,4.7639,8897600,45870067,0.2422,5.3571,5.1553,0.4158,11362015455,N/A,11362015455,2139739257,0,2139739257,-7.5396,2.5601,1.2269,-739.9648
+600021.SH,上海电力,2009-10-14,4.7639,4.9164,5.2304,4.9074,5.0241,48514898,273410138,0.2602,5.4614,5.6356,2.2673,11982539839,N/A,11982539839,2139739257,0,2139739257,-7.9513,2.6999,1.2939,-780.3772
+600021.SH,上海电力,2009-10-15,5.0241,4.9344,5.0061,4.8985,4.9344,18942562,104302578,-0.0897,-1.7857,5.5063,0.8853,11768565914,N/A,11768565914,2139739257,0,2139739257,-7.8094,2.6517,1.2708,-766.4419
+600021.SH,上海电力,2009-10-16,4.9344,4.9613,4.9702,4.8087,4.9164,12903505,70081335,-0.0179,-0.3636,5.4312,0.603,11725771128,N/A,11725771128,2139739257,0,2139739257,-7.781,2.6421,1.2662,-763.6548
+600021.SH,上海电力,2009-10-19,4.9164,4.9254,5.033,4.8985,5.033,15822762,87438434,0.1166,2.3723,5.5261,0.7395,12003937232,N/A,12003937232,2139739257,0,2139739257,-7.9655,2.7047,1.2962,-781.7708
+600021.SH,上海电力,2009-10-20,5.033,5.0689,5.0779,4.9523,4.9972,15653254,87250445,-0.0359,-0.713,5.5739,0.7315,11918347661,N/A,11918347661,2139739257,0,2139739257,-7.9087,2.6855,1.287,-776.1966
+600021.SH,上海电力,2009-10-21,4.9972,5.0061,5.033,4.9433,4.9523,12247249,67938295,-0.0449,-0.8977,5.5472,0.5724,11811360699,N/A,11811360699,2139739257,0,2139739257,-7.8378,2.6613,1.2754,-769.2289
+600021.SH,上海电力,2009-10-22,4.9523,4.9254,4.9523,4.8626,4.8895,7866782,42952251,-0.0628,-1.2681,5.46,0.3677,11661578951,N/A,11661578951,2139739257,0,2139739257,-7.7384,2.6276,1.2592,-759.4742
+600021.SH,上海电力,2009-10-23,4.8895,4.8895,4.9702,4.8895,4.9344,10072748,55485976,0.0449,0.9174,5.5085,0.4707,11768565914,N/A,11768565914,2139739257,0,2139739257,-7.8094,2.6517,1.2708,-766.4419
+600021.SH,上海电力,2009-10-26,4.9344,4.9433,4.9613,4.8626,4.8985,7318093,39910857,-0.0359,-0.7273,5.4537,0.342,11682976343,N/A,11682976343,2139739257,0,2139739257,-7.7526,2.6324,1.2615,-760.8678
+600021.SH,上海电力,2009-10-27,4.8985,4.8895,4.8895,4.7459,4.7459,9664916,51580912,-0.1525,-3.1136,5.3369,0.4517,11319220670,N/A,11319220670,2139739257,0,2139739257,-7.5112,2.5505,1.2223,-737.1777
+600021.SH,上海电力,2009-10-28,4.7459,4.7101,4.8087,4.6831,4.7998,6049846,31976577,0.0538,1.1342,5.2855,0.2827,11447605025,N/A,11447605025,2139739257,0,2139739257,-7.5964,2.5794,1.2361,-745.5389
+600021.SH,上海电力,2009-10-29,4.7998,4.7549,4.7549,4.6652,4.7101,4319750,22664402,-0.0897,-1.8692,5.2467,0.2019,11233631099,N/A,11233631099,2139739257,0,2139739257,-7.4544,2.5312,1.213,-731.6036
+600021.SH,上海电力,2009-10-30,4.7101,4.7549,4.7998,4.719,4.7549,5547346,29477381,0.0449,0.9524,5.3138,0.2593,11340618062,N/A,11340618062,2139739257,0,2139739257,-7.5254,2.5553,1.2246,-738.5713
+600021.SH,上海电力,2009-11-2,4.7549,4.6742,4.8626,4.6562,4.8536,9472931,50376162,0.0987,2.0755,5.3179,0.4427,11575989380,N/A,11575989380,2139739257,0,2139739257,-7.6816,2.6083,1.25,-753.9001
+600021.SH,上海电力,2009-11-3,4.8536,4.8446,5.0151,4.8267,5.0151,18939836,104159766,0.1615,3.3272,5.4995,0.8851,11961142447,N/A,11961142447,2139739257,0,2139739257,-7.9371,2.6951,1.2916,-778.9836
+600021.SH,上海电力,2009-11-4,5.0151,4.9972,5.0869,4.9523,4.9792,20105765,112540714,-0.0359,-0.7156,5.5974,0.9396,11875552876,N/A,11875552876,2139739257,0,2139739257,-7.8803,2.6758,1.2823,-773.4095
+600021.SH,上海电力,2009-11-5,4.9792,4.9792,4.9792,4.9792,4.9792,N/A,N/A,0,0,N/A,N/A,11875552876,N/A,11875552876,2139739257,0,2139739257,-7.8803,2.6758,1.2823,-773.4095
+600021.SH,上海电力,2009-11-6,4.9792,5.1048,5.1766,5.042,5.0779,25533869,145388884,0.0987,1.982,5.694,1.1933,12110924195,N/A,12110924195,2139739257,0,2139739257,-8.0365,2.7288,1.3078,-788.7384
+600021.SH,上海电力,2009-11-9,5.0779,5.1228,5.3291,5.0958,5.2663,31628854,184471294,0.1884,3.7102,5.8324,1.4782,12560269439,N/A,12560269439,2139739257,0,2139739257,-8.3347,2.8301,1.3563,-818.0025
+600021.SH,上海电力,2009-11-10,5.2663,5.3112,5.3381,5.1766,5.2125,18253003,106419237,-0.0538,-1.0221,5.8302,0.853,12431885083,N/A,12431885083,2139739257,0,2139739257,-8.2495,2.8012,1.3424,-809.6414
+600021.SH,上海电力,2009-11-11,5.2125,5.2035,5.2035,5.0958,5.1407,13901442,79513295,-0.0718,-1.3769,5.7198,0.6497,12260705943,N/A,12260705943,2139739257,0,2139739257,-8.1359,2.7626,1.3239,-798.4931
+600021.SH,上海电力,2009-11-12,5.1407,5.1676,5.2214,5.1317,5.1497,12140356,70103243,0.009,0.1745,5.7744,0.5674,12282103335,N/A,12282103335,2139739257,0,2139739257,-8.1501,2.7674,1.3262,-799.8867
+600021.SH,上海电力,2009-11-13,5.1497,5.1497,5.2573,5.1138,5.2035,12141789,70167526,0.0538,1.0453,5.779,0.5674,12410487691,N/A,12410487691,2139739257,0,2139739257,-8.2353,2.7963,1.3401,-808.2478
+600021.SH,上海电力,2009-11-16,5.2035,5.2484,5.2753,5.2035,5.2753,20982959,122816000,0.0718,1.3793,5.8531,0.9806,12581666831,N/A,12581666831,2139739257,0,2139739257,-8.3489,2.8349,1.3586,-819.3961
+600021.SH,上海电力,2009-11-17,5.2753,5.2932,5.3201,5.2214,5.2573,13809755,80915108,-0.0179,-0.3401,5.8593,0.6454,12538872046,N/A,12538872046,2139739257,0,2139739257,-8.3205,2.8253,1.354,-816.609
+600021.SH,上海电力,2009-11-18,5.2573,5.4009,5.688,5.4009,5.6072,53626648,332415453,0.3499,6.6553,6.1987,2.5062,13373370356,N/A,13373370356,2139739257,0,2139739257,-8.8743,3.0133,1.4441,-870.9567
+600021.SH,上海电力,2009-11-19,5.6072,5.5534,5.6521,5.5175,5.6252,27728435,172756073,0.0179,0.32,6.2303,1.2959,13416165141,N/A,13416165141,2139739257,0,2139739257,-8.9027,3.0229,1.4487,-873.7438
+600021.SH,上海电力,2009-11-20,5.6252,5.7418,6.0468,5.7238,5.7328,62993548,412194466,0.1077,1.9139,6.5434,2.944,13672933852,N/A,13672933852,2139739257,0,2139739257,-9.073,3.0808,1.4764,-890.4661
+600021.SH,上海电力,2009-11-23,5.7328,5.7328,5.7508,5.5803,5.7149,25991330,163530736,-0.0179,-0.313,6.2917,1.2147,13630139067,N/A,13630139067,2139739257,0,2139739257,-9.0447,3.0712,1.4718,-887.6791
+600021.SH,上海电力,2009-11-24,5.7149,5.7059,5.7149,5.4368,5.4726,30637338,191013306,-0.2422,-4.2386,6.2347,1.4318,13052409468,N/A,13052409468,2139739257,0,2139739257,-8.6613,2.941,1.4094,-850.0537
+600021.SH,上海电力,2009-11-25,5.4726,5.4278,5.5803,5.3829,5.5624,18722036,114092733,0.0897,1.6393,6.094,0.875,13266383393,N/A,13266383393,2139739257,0,2139739257,-8.8033,2.9892,1.4325,-863.989
+600021.SH,上海电力,2009-11-26,5.5624,5.5803,5.5893,5.3829,5.4009,19548672,118614845,-0.1615,-2.9032,6.0677,0.9136,12881230327,N/A,12881230327,2139739257,0,2139739257,-8.5477,2.9024,1.3909,-838.9055
+600021.SH,上海电力,2009-11-27,5.4009,5.347,5.374,5.2394,5.2484,13450849,79167299,-0.1525,-2.8239,5.8857,0.6286,12517474653,N/A,12517474653,2139739257,0,2139739257,-8.3063,2.8204,1.3517,-815.2155
+600021.SH,上海电力,2009-11-30,5.2484,5.2573,5.4188,5.2573,5.4098,10598201,63126440,0.1615,3.0769,5.9563,0.4953,12902627720,N/A,12902627720,2139739257,0,2139739257,-8.5619,2.9072,1.3932,-840.299
+600021.SH,上海电力,2009-12-1,5.4098,5.3829,5.4906,5.3291,5.4726,11644071,70341974,0.0628,1.1609,6.041,0.5442,13052409468,N/A,13052409468,2139739257,0,2139739257,-8.6613,2.941,1.4094,-850.0537
+600021.SH,上海电力,2009-12-2,5.4726,5.4726,5.5085,5.4368,5.4906,12621444,77053430,0.0179,0.3279,6.105,0.5899,13095204253,N/A,13095204253,2139739257,0,2139739257,-8.6897,2.9506,1.414,-852.8408
+600021.SH,上海电力,2009-12-3,5.4906,5.4906,5.4906,5.374,5.4547,10844669,65636124,-0.0359,-0.6536,6.0524,0.5068,13009614683,N/A,13009614683,2139739257,0,2139739257,-8.6329,2.9313,1.4048,-847.2667
+600021.SH,上海电力,2009-12-4,5.4547,5.4368,5.5265,5.2842,5.4816,16041519,97275344,0.0269,0.4934,6.064,0.7497,13073806860,N/A,13073806860,2139739257,0,2139739257,-8.6755,2.9458,1.4117,-851.4473
+600021.SH,上海电力,2009-12-7,5.4816,5.4726,5.4996,5.4368,5.4906,9340907,56945166,0.009,0.1637,6.0963,0.4365,13095204253,N/A,13095204253,2139739257,0,2139739257,-8.6897,2.9506,1.414,-852.8408
+600021.SH,上海电力,2009-12-8,5.4906,5.4816,5.4906,5.3919,5.4368,7665994,46362905,-0.0538,-0.9804,6.0479,0.3583,12966819897,N/A,12966819897,2139739257,0,2139739257,-8.6045,2.9217,1.4002,-844.4796
+600021.SH,上海电力,2009-12-9,5.4368,5.3919,5.3919,5.3112,5.3291,6864849,40898829,-0.1077,-1.9802,5.9577,0.3208,12710051187,N/A,12710051187,2139739257,0,2139739257,-8.4341,2.8638,1.3724,-827.7573
+600021.SH,上海电力,2009-12-10,5.3291,5.3381,5.3919,5.3112,5.3381,5671001,33731865,0.009,0.1684,5.9481,0.265,12731448579,N/A,12731448579,2139739257,0,2139739257,-8.4483,2.8687,1.3748,-829.1508
+600021.SH,上海电力,2009-12-11,5.3381,5.374,5.3829,5.2932,5.3112,5716368,33931924,-0.0269,-0.5042,5.9359,0.2672,12667256401,N/A,12667256401,2139739257,0,2139739257,-8.4057,2.8542,1.3678,-824.9702
+600021.SH,上海电力,2009-12-14,5.3112,5.3201,5.3381,5.1497,5.3381,7987820,46669954,0.0269,0.5068,5.8426,0.3733,12731448579,N/A,12731448579,2139739257,0,2139739257,-8.4483,2.8687,1.3748,-829.1508
+600021.SH,上海电力,2009-12-15,5.3381,5.3291,5.3381,5.2753,5.3022,4546736,26917316,-0.0359,-0.6723,5.9201,0.2125,12645859009,N/A,12645859009,2139739257,0,2139739257,-8.3915,2.8494,1.3655,-823.5767
+600021.SH,上海电力,2009-12-16,5.3022,5.2932,5.347,5.2573,5.2842,5307429,31426031,-0.0179,-0.3384,5.9211,0.248,12603064224,N/A,12603064224,2139739257,0,2139739257,-8.3631,2.8397,1.3609,-820.7896
+600021.SH,上海电力,2009-12-17,5.2842,5.2932,5.3112,5.1586,5.1766,6120055,35482656,-0.1077,-2.0374,5.7978,0.286,12346295513,N/A,12346295513,2139739257,0,2139739257,-8.1927,2.7819,1.3332,-804.0672
+600021.SH,上海电力,2009-12-18,5.1766,5.1676,5.1676,5.0151,5.051,6114586,34492111,-0.1256,-2.4263,5.641,0.2858,12046732017,N/A,12046732017,2139739257,0,2139739257,-7.9939,2.7144,1.3008,-784.5578
+600021.SH,上海电力,2009-12-21,5.051,5.0151,5.0869,5.0151,5.0869,4150798,23396763,0.0359,0.7105,5.6367,0.194,12132321587,N/A,12132321587,2139739257,0,2139739257,-8.0507,2.7337,1.3101,-790.1319
+600021.SH,上海电力,2009-12-22,5.0869,5.0869,5.0869,4.8985,4.8985,4218829,23446016,-0.1884,-3.7037,5.5575,0.1972,11682976343,N/A,11682976343,2139739257,0,2139739257,-7.7526,2.6324,1.2615,-760.8678
+600021.SH,上海电力,2009-12-23,4.8985,4.8895,5.1407,4.8715,5.06,6880766,38522256,0.1615,3.2967,5.5985,0.3216,12068129409,N/A,12068129409,2139739257,0,2139739257,-8.0081,2.7192,1.3031,-785.9513
+600021.SH,上海电力,2009-12-24,5.06,5.06,5.1407,5.0061,5.1317,6042718,34321537,0.0718,1.4184,5.6798,0.2824,12239308550,N/A,12239308550,2139739257,0,2139739257,-8.1217,2.7578,1.3216,-797.0995
+600021.SH,上海电力,2009-12-25,5.1317,5.1407,5.1407,5.0689,5.0958,3373475,19180377,-0.0359,-0.6993,5.6856,0.1577,12153718980,N/A,12153718980,2139739257,0,2139739257,-8.0649,2.7385,1.3124,-791.5255
+600021.SH,上海电力,2009-12-28,5.0958,5.0869,5.1945,5.0779,5.1856,5809251,33308169,0.0897,1.7606,5.7336,0.2715,12367692905,N/A,12367692905,2139739257,0,2139739257,-8.2069,2.7867,1.3355,-805.4608
+600021.SH,上海电力,2009-12-29,5.1856,5.1856,5.1856,5.0869,5.1586,4699786,26906571,-0.0269,-0.519,5.7251,0.2196,12303500728,N/A,12303500728,2139739257,0,2139739257,-8.1643,2.7722,1.3285,-801.2802
+600021.SH,上海电力,2009-12-30,5.1586,5.1586,5.1945,5.1048,5.1766,7389822,42356352,0.0179,0.3478,5.7317,0.3454,12346295513,N/A,12346295513,2139739257,0,2139739257,-8.1927,2.7819,1.3332,-804.0672
+600021.SH,上海电力,2009-12-31,5.1766,5.1766,5.2214,5.1586,5.2035,6325333,36635061,0.0269,0.5199,5.7918,0.2956,12410487691,N/A,12410487691,2139739257,0,2139739257,-8.2353,2.7963,1.3401,-808.2478
+600021.SH,上海电力,2010-1-4,5.2035,5.2214,5.2573,5.1766,5.1945,5522963,32039201,-0.009,-0.1724,5.8011,0.2581,12389090298,N/A,12389090298,2139739257,0,2139739257,32.2956,1.8826,1.1157,12.6192
+600021.SH,上海电力,2010-1-5,5.1945,5.1945,5.2125,5.1138,5.1945,5758502,33152140,0,0,5.7571,0.2691,12389090298,N/A,12389090298,2139739257,0,2139739257,32.2956,1.8826,1.1157,12.6192
+600021.SH,上海电力,2010-1-6,5.1945,5.2125,5.2753,5.1945,5.2125,8234034,48149905,0.0179,0.3454,5.8477,0.3848,12431885083,N/A,12431885083,2139739257,0,2139739257,32.4072,1.8892,1.1196,12.6628
+600021.SH,上海电力,2010-1-7,5.2125,5.2125,5.2304,5.033,5.06,6396280,36528594,-0.1525,-2.926,5.7109,0.2989,12068129409,N/A,12068129409,2139739257,0,2139739257,31.4589,1.8339,1.0868,12.2923
+600021.SH,上海电力,2010-1-8,5.06,5.0689,5.1407,5.042,5.1317,4082691,23201972,0.0718,1.4184,5.683,0.1908,12239308550,N/A,12239308550,2139739257,0,2139739257,31.9052,1.8599,1.1022,12.4667
+600021.SH,上海电力,2010-1-11,5.1317,5.1945,5.2484,5.1407,5.1945,5655902,32660570,0.0628,1.2238,5.7746,0.2643,12389090298,N/A,12389090298,2139739257,0,2139739257,32.2956,1.8826,1.1157,12.6192
+600021.SH,上海电力,2010-1-12,5.1945,5.2125,5.2932,5.1317,5.2932,11986059,69940095,0.0987,1.8998,5.8351,0.5602,12624461616,N/A,12624461616,2139739257,0,2139739257,32.9092,1.9184,1.1369,12.859
+600021.SH,上海电力,2010-1-13,5.2932,5.2035,5.2932,5.1676,5.2035,8216090,47895948,-0.0897,-1.6949,5.8295,0.384,12410487691,N/A,12410487691,2139739257,0,2139739257,32.3514,1.8859,1.1177,12.641
+600021.SH,上海电力,2010-1-14,5.2035,5.2125,5.2932,5.2035,5.2932,8879569,52056121,0.0897,1.7241,5.8625,0.415,12624461616,N/A,12624461616,2139739257,0,2139739257,32.9092,1.9184,1.1369,12.859
+600021.SH,上海电力,2010-1-15,5.2932,5.2932,5.3291,5.2573,5.2932,8221509,48489769,0,0,5.8979,0.3842,12624461616,N/A,12624461616,2139739257,0,2139739257,32.9092,1.9184,1.1369,12.859
+600021.SH,上海电力,2010-1-18,5.2932,5.3022,5.4098,5.2932,5.3829,16700025,99948838,0.0897,1.6949,5.985,0.7805,12838435542,N/A,12838435542,2139739257,0,2139739257,33.4669,1.9509,1.1562,13.0769
+600021.SH,上海电力,2010-1-19,5.3829,5.3829,5.4278,5.3381,5.3829,11548315,69216605,0,0,5.9937,0.5397,12838435542,N/A,12838435542,2139739257,0,2139739257,33.4669,1.9509,1.1562,13.0769
+600021.SH,上海电力,2010-1-20,5.3829,5.3829,5.4188,5.2035,5.2125,10236918,60307724,-0.1705,-3.1667,5.8912,0.4784,12431885083,N/A,12431885083,2139739257,0,2139739257,32.4072,1.8892,1.1196,12.6628
+600021.SH,上海电力,2010-1-21,5.2125,5.2304,5.3291,5.2125,5.2663,6938029,40785244,0.0538,1.0327,5.8785,0.3242,12560269439,N/A,12560269439,2139739257,0,2139739257,32.7418,1.9087,1.1311,12.7936
+600021.SH,上海电力,2010-1-22,5.2663,5.2394,5.3112,5.1317,5.2484,8894756,51955225,-0.0179,-0.3407,5.8411,0.4157,12517474653,N/A,12517474653,2139739257,0,2139739257,32.6303,1.9022,1.1273,12.75
+600021.SH,上海电力,2010-1-25,5.2484,5.2663,5.2753,5.1945,5.2035,4763559,27789134,-0.0449,-0.8547,5.8337,0.2226,12410487691,N/A,12410487691,2139739257,0,2139739257,32.3514,1.8859,1.1177,12.641
+600021.SH,上海电力,2010-1-26,5.2035,5.1766,5.2125,4.9882,5.042,6371297,36040844,-0.1615,-3.1034,5.6568,0.2978,12025334624,N/A,12025334624,2139739257,0,2139739257,31.3474,1.8274,1.083,12.2487
+600021.SH,上海电力,2010-1-27,5.042,5.033,5.06,4.9702,5.0061,4055365,22661459,-0.0359,-0.7117,5.588,0.1895,11939745054,N/A,11939745054,2139739257,0,2139739257,31.1243,1.8144,1.0753,12.1615
+600021.SH,上海电力,2010-1-28,5.0061,4.9972,5.0241,4.9433,5.0241,3309765,18448695,0.0179,0.3584,5.574,0.1547,11982539839,N/A,11982539839,2139739257,0,2139739257,31.2358,1.8209,1.0791,12.2051
+600021.SH,上海电力,2010-1-29,5.0241,5.033,5.1407,5.0241,5.033,3454094,19558713,0.009,0.1786,5.6625,0.1614,12003937232,N/A,12003937232,2139739257,0,2139739257,31.2916,1.8241,1.081,12.2269
+600021.SH,上海电力,2010-2-1,5.033,5.051,5.051,4.8446,4.9074,4080027,22406142,-0.1256,-2.4955,5.4917,0.1907,11704373736,N/A,11704373736,2139739257,0,2139739257,30.5107,1.7786,1.0541,11.9218
+600021.SH,上海电力,2010-2-2,4.9074,4.9254,4.9613,4.8626,4.8895,2631237,14436406,-0.0179,-0.3656,5.4865,0.123,11661578951,N/A,11661578951,2139739257,0,2139739257,30.3991,1.7721,1.0502,11.8782
+600021.SH,上海电力,2010-2-3,4.8895,4.9254,4.9702,4.8357,4.9523,3672485,20108487,0.0628,1.2844,5.4754,0.1716,11811360699,N/A,11811360699,2139739257,0,2139739257,30.7896,1.7949,1.0637,12.0308
+600021.SH,上海电力,2010-2-4,4.9523,4.9613,5.0241,4.9074,4.9972,3789852,21025946,0.0449,0.9058,5.548,0.1771,11918347661,N/A,11918347661,2139739257,0,2139739257,31.0685,1.8111,1.0733,12.1397
+600021.SH,上海电力,2010-2-5,4.9972,4.9433,4.9523,4.8626,4.9433,3752636,20540964,-0.0538,-1.0772,5.4737,0.1754,11789963306,N/A,11789963306,2139739257,0,2139739257,30.7338,1.7916,1.0618,12.009
+600021.SH,上海电力,2010-2-8,4.9433,4.9523,4.9702,4.9254,4.9702,2178809,12035099,0.0269,0.5445,5.5237,0.1018,11854155484,N/A,11854155484,2139739257,0,2139739257,30.9011,1.8014,1.0676,12.0744
+600021.SH,上海电力,2010-2-9,4.9702,4.9702,5.0061,4.9433,5.0061,3086362,17153282,0.0359,0.722,5.5578,0.1442,11939745054,N/A,11939745054,2139739257,0,2139739257,31.1243,1.8144,1.0753,12.1615
+600021.SH,上海电力,2010-2-10,5.0061,5.0241,5.033,4.9254,4.9972,2818436,15646718,-0.009,-0.1792,5.5516,0.1317,11918347661,N/A,11918347661,2139739257,0,2139739257,31.0685,1.8111,1.0733,12.1397
+600021.SH,上海电力,2010-2-11,4.9972,4.9972,5.0151,4.9702,4.9882,2206539,12265002,-0.009,-0.1795,5.5585,0.1031,11896950269,N/A,11896950269,2139739257,0,2139739257,31.0127,1.8079,1.0714,12.118
+600021.SH,上海电力,2010-2-12,4.9882,4.9882,5.0241,4.9792,5.0241,2793960,15584725,0.0359,0.7194,5.578,0.1306,11982539839,N/A,11982539839,2139739257,0,2139739257,31.2358,1.8209,1.0791,12.2051
+600021.SH,上海电力,2010-2-22,5.0241,5.0241,5.042,4.9882,5.0151,3331500,18621560,-0.009,-0.1786,5.5895,0.1557,11961142447,N/A,11961142447,2139739257,0,2139739257,31.18,1.8176,1.0772,12.1833
+600021.SH,上海电力,2010-2-23,5.0151,5.0241,5.06,4.9523,5.042,3787430,21137996,0.0269,0.5367,5.5811,0.177,12025334624,N/A,12025334624,2139739257,0,2139739257,31.3474,1.8274,1.083,12.2487
+600021.SH,上海电力,2010-2-24,5.042,5.042,5.1676,5.0061,5.1586,7043885,40131378,0.1166,2.3132,5.6973,0.3292,12303500728,N/A,12303500728,2139739257,0,2139739257,32.0725,1.8696,1.108,12.5321
+600021.SH,上海电力,2010-2-25,5.1586,5.1766,5.2842,5.1407,5.2484,10026471,58226084,0.0897,1.7391,5.8072,0.4686,12517474653,N/A,12517474653,2139739257,0,2139739257,32.6303,1.9022,1.1273,12.75
+600021.SH,上海电力,2010-2-26,5.2484,5.2304,5.2484,5.1945,5.2035,8666493,50455472,-0.0449,-0.8547,5.8219,0.405,12410487691,N/A,12410487691,2139739257,0,2139739257,32.3514,1.8859,1.1177,12.641
+600021.SH,上海电力,2010-3-1,5.2035,5.2035,5.2484,5.1945,5.2214,7097524,41275999,0.0179,0.3448,5.8155,0.3317,12453282476,N/A,12453282476,2139739257,0,2139739257,32.4629,1.8924,1.1215,12.6846
+600021.SH,上海电力,2010-3-2,5.2214,5.2214,5.2484,5.1407,5.1856,5920491,34247378,-0.0359,-0.6873,5.7846,0.2767,12367692905,N/A,12367692905,2139739257,0,2139739257,32.2398,1.8794,1.1138,12.5974
+600021.SH,上海电力,2010-3-3,5.1856,5.1856,5.3291,5.1856,5.3022,16858287,99334170,0.1166,2.2491,5.8923,0.7879,12645859009,N/A,12645859009,2139739257,0,2139739257,32.9649,1.9217,1.1389,12.8808
+600021.SH,上海电力,2010-3-4,5.3022,5.3291,5.3291,5.1228,5.1317,10747421,62792138,-0.1705,-3.2149,5.8425,0.5023,12239308550,N/A,12239308550,2139739257,0,2139739257,31.9052,1.8599,1.1022,12.4667
+600021.SH,上海电力,2010-3-5,5.1317,5.1317,5.2663,5.1138,5.2125,7655286,44478708,0.0807,1.5734,5.8102,0.3578,12431885083,N/A,12431885083,2139739257,0,2139739257,32.4072,1.8892,1.1196,12.6628
+600021.SH,上海电力,2010-3-8,5.2125,5.2125,5.2753,5.2125,5.2484,7457088,43621225,0.0359,0.6885,5.8496,0.3485,12517474653,N/A,12517474653,2139739257,0,2139739257,32.6303,1.9022,1.1273,12.75
+600021.SH,上海电力,2010-3-9,5.2484,5.2753,5.4457,5.2573,5.4278,34538504,207741693,0.1794,3.4188,6.0148,1.6141,12945422505,N/A,12945422505,2139739257,0,2139739257,33.7458,1.9672,1.1658,13.1859
+600021.SH,上海电力,2010-3-10,5.4278,5.4278,5.4457,5.2663,5.3201,12281642,72904918,-0.1077,-1.9835,5.9361,0.574,12688653794,N/A,12688653794,2139739257,0,2139739257,33.0765,1.9282,1.1427,12.9244
+600021.SH,上海电力,2010-3-11,5.3201,5.3112,5.3201,5.1856,5.2484,8139962,47527174,-0.0718,-1.3491,5.8387,0.3804,12517474653,N/A,12517474653,2139739257,0,2139739257,32.6303,1.9022,1.1273,12.75
+600021.SH,上海电力,2010-3-12,5.2484,5.2125,5.2484,5.1676,5.1856,5680707,32911066,-0.0628,-1.1966,5.7935,0.2655,12367692905,N/A,12367692905,2139739257,0,2139739257,32.2398,1.8794,1.1138,12.5974
+600021.SH,上海电力,2010-3-15,5.1856,5.1766,5.1856,5.0689,5.0869,4916223,27955333,-0.0987,-1.9031,5.6863,0.2298,12132321587,N/A,12132321587,2139739257,0,2139739257,31.6263,1.8436,1.0926,12.3577
+600021.SH,上海电力,2010-3-16,5.0869,5.0869,5.1317,5.0689,5.1228,3480080,19785589,0.0359,0.7055,5.6854,0.1626,12217911157,N/A,12217911157,2139739257,0,2139739257,31.8494,1.8566,1.1003,12.4449
+600021.SH,上海电力,2010-3-17,5.1228,5.1228,5.2035,5.1228,5.2035,4913635,28288592,0.0807,1.5762,5.7572,0.2296,12410487691,N/A,12410487691,2139739257,0,2139739257,32.3514,1.8859,1.1177,12.641
+600021.SH,上海电力,2010-3-18,5.2035,5.2125,5.2573,5.1676,5.2214,5153668,29951305,0.0179,0.3448,5.8116,0.2409,12453282476,N/A,12453282476,2139739257,0,2139739257,32.4629,1.8924,1.1215,12.6846
+600021.SH,上海电力,2010-3-19,5.2214,5.2214,5.2394,5.1676,5.2304,5370417,31122730,0.009,0.1718,5.7952,0.251,12474679868,N/A,12474679868,2139739257,0,2139739257,32.5187,1.8957,1.1234,12.7064
+600021.SH,上海电力,2010-3-22,5.2304,5.2035,5.3022,5.2035,5.3022,8097716,47422056,0.0718,1.3722,5.8562,0.3784,12645859009,N/A,12645859009,2139739257,0,2139739257,32.9649,1.9217,1.1389,12.8808
+600021.SH,上海电力,2010-3-23,5.3022,5.3112,5.3201,5.2304,5.2304,5065679,29695577,-0.0718,-1.3536,5.8621,0.2367,12474679868,N/A,12474679868,2139739257,0,2139739257,32.5187,1.8957,1.1234,12.7064
+600021.SH,上海电力,2010-3-24,5.2304,5.2214,5.2753,5.1945,5.2304,4591912,26716662,0,0,5.8182,0.2146,12474679868,N/A,12474679868,2139739257,0,2139739257,32.5187,1.8957,1.1234,12.7064
+600021.SH,上海电力,2010-3-25,5.2304,5.2304,5.2304,5.1138,5.1317,4633423,26584387,-0.0987,-1.8868,5.7375,0.2165,12239308550,N/A,12239308550,2139739257,0,2139739257,31.9052,1.8599,1.1022,12.4667
+600021.SH,上海电力,2010-3-26,5.1317,5.1317,5.2484,5.1138,5.2214,4920393,28540520,0.0897,1.7483,5.8005,0.23,12453282476,N/A,12453282476,2139739257,0,2139739257,32.4629,1.8924,1.1215,12.6846
+600021.SH,上海电力,2010-3-29,5.2214,5.2394,5.2932,5.2125,5.2842,8519802,49966163,0.0628,1.2027,5.8647,0.3982,12603064224,N/A,12603064224,2139739257,0,2139739257,32.8534,1.9152,1.135,12.8372
+600021.SH,上海电力,2010-3-30,5.2842,5.2842,5.2932,5.2394,5.2753,11884275,69698397,-0.009,-0.1698,5.8648,0.5554,12581666831,N/A,12581666831,2139739257,0,2139739257,32.7976,1.9119,1.1331,12.8154
+600021.SH,上海电力,2010-3-31,5.2753,5.2842,5.3201,5.2663,5.3112,10183088,60035264,0.0359,0.6803,5.8956,0.4759,12667256401,N/A,12667256401,2139739257,0,2139739257,33.0207,1.9249,1.1408,12.9026
+600021.SH,上海电力,2010-4-1,5.3112,5.3112,5.374,5.2842,5.356,17829360,105838791,0.0449,0.8446,5.9362,0.8332,12774243364,N/A,12774243364,2139739257,0,2139739257,33.2996,1.9412,1.1504,13.0115
+600021.SH,上海电力,2010-4-2,5.356,5.356,5.356,5.3022,5.3291,10815439,64107954,-0.0269,-0.5025,5.9274,0.5055,12710051187,N/A,12710051187,2139739257,0,2139739257,33.1323,1.9314,1.1446,12.9462
+600021.SH,上海电力,2010-4-6,5.3291,5.3291,5.3381,5.2842,5.3112,10071311,59563562,-0.0179,-0.3367,5.9142,0.4707,12667256401,N/A,12667256401,2139739257,0,2139739257,33.0207,1.9249,1.1408,12.9026
+600021.SH,上海电力,2010-4-7,5.3112,5.3022,5.3829,5.2932,5.365,20356828,121344135,0.0538,1.0135,5.9609,0.9514,12795640757,N/A,12795640757,2139739257,0,2139739257,33.3554,1.9444,1.1523,13.0333
+600021.SH,上海电力,2010-4-8,5.365,5.347,5.347,5.2753,5.2842,8142850,48066073,-0.0807,-1.505,5.9029,0.3806,12603064224,N/A,12603064224,2139739257,0,2139739257,32.8534,1.9152,1.135,12.8372
+600021.SH,上海电力,2010-4-9,5.2842,5.2842,5.3381,5.2663,5.3201,7248733,42847446,0.0359,0.6791,5.911,0.3388,12688653794,N/A,12688653794,2139739257,0,2139739257,33.0765,1.9282,1.1427,12.9244
+600021.SH,上海电力,2010-4-12,5.3201,5.3291,5.3381,5.2304,5.2842,8633499,50704622,-0.0359,-0.6745,5.873,0.4035,12603064224,N/A,12603064224,2139739257,0,2139739257,32.8534,1.9152,1.135,12.8372
+600021.SH,上海电力,2010-4-13,5.2842,5.2753,5.3022,5.1676,5.2663,8590889,50189742,-0.0179,-0.3396,5.8422,0.4015,12560269439,N/A,12560269439,2139739257,0,2139739257,32.7418,1.9087,1.1311,12.7936
+600021.SH,上海电力,2010-4-14,5.2663,5.2484,5.2932,5.2125,5.2753,6683975,39140246,0.009,0.1704,5.8558,0.3124,12581666831,N/A,12581666831,2139739257,0,2139739257,32.7976,1.9119,1.1331,12.8154
+600021.SH,上海电力,2010-4-15,5.2753,5.2573,5.2753,5.2035,5.2214,7301140,42548181,-0.0538,-1.0204,5.8276,0.3412,12453282476,N/A,12453282476,2139739257,0,2139739257,32.4629,1.8924,1.1215,12.6846
+600021.SH,上海电力,2010-4-16,5.2214,5.2394,5.3291,5.2035,5.2932,20414069,120589869,0.0718,1.3746,5.9072,0.954,12624461616,N/A,12624461616,2139739257,0,2139739257,32.9092,1.9184,1.1369,12.859
+600021.SH,上海电力,2010-4-19,5.2932,5.3022,5.347,5.1048,5.1138,26912212,158680762,-0.1794,-3.3898,5.8962,1.2577,12196513765,N/A,12196513765,2139739257,0,2139739257,31.7936,1.8534,1.0984,12.4231
+600021.SH,上海电力,2010-4-20,5.1138,5.0241,5.1048,4.9344,5.0061,9937036,55340214,-0.1077,-2.1053,5.5691,0.4644,11939745054,N/A,11939745054,2139739257,0,2139739257,31.1243,1.8144,1.0753,12.1615
+600021.SH,上海电力,2010-4-21,5.0061,4.9972,5.1228,4.9882,5.1228,7353894,41641263,0.1166,2.3297,5.6625,0.3437,12217911157,N/A,12217911157,2139739257,0,2139739257,31.8494,1.8566,1.1003,12.4449
+600021.SH,上海电力,2010-4-22,5.1228,5.1138,5.1138,5.033,5.0779,5492768,31016675,-0.0449,-0.8757,5.6468,0.2567,12110924195,N/A,12110924195,2139739257,0,2139739257,31.5705,1.8404,1.0907,12.3359
+600021.SH,上海电力,2010-4-23,5.0779,5.0689,5.0869,4.9882,5.0061,6993651,39156979,-0.0718,-1.4134,5.5989,0.3268,11939745054,N/A,11939745054,2139739257,0,2139739257,31.1243,1.8144,1.0753,12.1615
+600021.SH,上海电力,2010-4-26,5.0061,5.0241,5.06,4.9792,4.9882,4160401,23295559,-0.0179,-0.3584,5.5994,0.1944,11896950269,N/A,11896950269,2139739257,0,2139739257,31.0127,1.8079,1.0714,12.118
+600021.SH,上海电力,2010-4-27,4.9882,4.9882,5.0241,4.8446,4.9254,7173075,39386215,-0.0628,-1.259,5.4908,0.3352,11747168521,N/A,11747168521,2139739257,0,2139739257,30.6223,1.7851,1.0579,11.9654
+600021.SH,上海电力,2010-4-28,4.9254,4.8985,4.8985,4.7998,4.8446,5929418,31972241,-0.0807,-1.6393,5.3921,0.2771,11554591988,N/A,11554591988,2139739257,0,2139739257,30.1203,1.7558,1.0406,11.7692
+600021.SH,上海电力,2010-4-29,4.8446,4.8357,4.8536,4.6652,4.6652,8723376,46181268,-0.1794,-3.7037,5.294,0.4077,11126644136,N/A,11126644136,2139739257,0,2139739257,29.0047,1.6908,1.002,11.3333
+600021.SH,上海电力,2010-4-30,4.6652,4.6652,4.7011,4.4678,4.5575,6569636,33249929,-0.1077,-2.3077,5.0612,0.307,10869875426,N/A,10869875426,2139739257,0,2139739257,28.3353,1.6518,0.9789,11.0718
+600021.SH,上海电力,2010-5-4,4.5575,4.5575,4.5575,4.4678,4.4947,3901163,19597494,-0.0628,-1.378,5.0235,0.1823,10720093678,N/A,10720093678,2139739257,0,2139739257,27.9449,1.629,0.9654,10.9192
+600021.SH,上海电力,2010-5-5,4.4947,4.4858,4.5486,4.3781,4.5127,8606272,42851936,0.0179,0.3992,4.9792,0.4022,10762888463,N/A,10762888463,2139739257,0,2139739257,28.0565,1.6355,0.9693,10.9628
+600021.SH,上海电力,2010-5-6,4.5127,4.5217,4.5755,4.2884,4.3243,12088170,59651019,-0.1884,-4.175,4.9347,0.5649,10313543219,N/A,10313543219,2139739257,0,2139739257,26.8851,1.5672,0.9288,10.5051
+600021.SH,上海电力,2010-5-7,4.3243,4.2525,4.2615,4.1538,4.1897,6008846,28170089,-0.1346,-3.112,4.6881,0.2808,9992582330,N/A,9992582330,2139739257,0,2139739257,26.0484,1.5185,0.8999,10.1782
+600021.SH,上海电力,2010-5-10,4.1897,4.1987,4.2435,4.1,4.2077,4070075,19005852,0.0179,0.4283,4.6697,0.1902,10035377115,N/A,10035377115,2139739257,0,2139739257,26.16,1.525,0.9038,10.2218
+600021.SH,上海电力,2010-5-11,4.2077,4.2705,4.2974,4.091,4.1269,4783243,22411597,-0.0807,-1.919,4.6854,0.2235,9842800582,N/A,9842800582,2139739257,0,2139739257,25.658,1.4957,0.8864,10.0256
+600021.SH,上海电力,2010-5-12,4.1269,4.1269,4.1538,4.0372,4.1,3313801,15084255,-0.0269,-0.6522,4.5519,0.1549,9778608404,N/A,9778608404,2139739257,0,2139739257,25.4907,1.486,0.8806,9.9603
+600021.SH,上海电力,2010-5-13,4.1,4.1,4.2256,4.0462,4.2166,4961959,22906832,0.1166,2.8446,4.6165,0.2319,10056774508,N/A,10056774508,2139739257,0,2139739257,26.2158,1.5282,0.9057,10.2436
+600021.SH,上海电力,2010-5-14,4.2166,4.3243,4.5934,4.3243,4.4409,35473250,177102922,0.2243,5.3191,4.9926,1.6578,10591709322,N/A,10591709322,2139739257,0,2139739257,27.6102,1.6095,0.9539,10.7885
+600021.SH,上海电力,2010-5-17,4.4409,4.2884,4.3063,4.109,4.1269,12212168,57562986,-0.314,-7.0707,4.7136,0.5707,9842800582,N/A,9842800582,2139739257,0,2139739257,25.658,1.4957,0.8864,10.0256
+600021.SH,上海电力,2010-5-18,4.1269,4.109,4.109,3.768,4.0731,11899151,52628213,-0.0538,-1.3043,4.4229,0.5561,9714416227,N/A,9714416227,2139739257,0,2139739257,25.3233,1.4762,0.8749,9.8949
+600021.SH,上海电力,2010-5-19,4.0731,4.0193,4.0641,3.8847,3.9654,6439525,28517559,-0.1077,-2.6432,4.4285,0.3009,9457647516,N/A,9457647516,2139739257,0,2139739257,24.654,1.4372,0.8517,9.6333
+600021.SH,上海电力,2010-5-20,3.9654,3.9654,3.9654,3.9654,3.9654,N/A,N/A,0,0,N/A,N/A,9457647516,N/A,9457647516,2139739257,0,2139739257,24.654,1.4372,0.8517,9.6333
+600021.SH,上海电力,2010-5-21,3.9654,3.8129,3.9295,3.7501,3.9295,5818631,24978927,-0.0359,-0.905,4.2929,0.2719,9372057946,N/A,9372057946,2139739257,0,2139739257,24.4309,1.4242,0.844,9.5462
+600021.SH,上海电力,2010-5-24,3.9295,3.9654,4.1,3.9565,4.0731,9004504,40549135,0.1435,3.653,4.5032,0.4208,9714416227,N/A,9714416227,2139739257,0,2139739257,25.3233,1.4762,0.8749,9.8949
+600021.SH,上海电力,2010-5-25,4.0731,4.0641,4.0821,3.9923,4.0193,6005028,26995852,-0.0538,-1.3216,4.4955,0.2806,9586031871,N/A,9586031871,2139739257,0,2139739257,24.9887,1.4567,0.8633,9.7641
+600021.SH,上海电力,2010-5-26,4.0193,4.0193,4.0551,3.9834,4.0103,3951991,17690388,-0.009,-0.2232,4.4763,0.1847,9564634479,N/A,9564634479,2139739257,0,2139739257,24.9329,1.4534,0.8614,9.7423
+600021.SH,上海电力,2010-5-27,4.0103,4.0103,4.0731,3.9385,4.0551,6377437,28549981,0.0449,1.1186,4.4767,0.298,9671621442,N/A,9671621442,2139739257,0,2139739257,25.2118,1.4697,0.871,9.8513
+600021.SH,上海电力,2010-5-28,4.0551,4.0641,4.109,4.0193,4.0462,4922362,22294573,-0.009,-0.2212,4.5292,0.23,9650224049,N/A,9650224049,2139739257,0,2139739257,25.156,1.4665,0.8691,9.8295
+600021.SH,上海电力,2010-5-31,4.0462,4.0372,4.0462,3.9475,3.9565,4447084,19830216,-0.0897,-2.2173,4.4592,0.2078,9436250123,N/A,9436250123,2139739257,0,2139739257,24.5982,1.4339,0.8498,9.6115
+600021.SH,上海电力,2010-6-1,3.9565,3.9385,3.9385,3.795,3.8667,4118103,17658851,-0.0897,-2.2676,4.2881,0.1925,9222276198,N/A,9222276198,2139739257,0,2139739257,24.0404,1.4014,0.8305,9.3936
+600021.SH,上海电力,2010-6-2,3.8667,3.8488,3.8757,3.795,3.8757,2549189,10891065,0.009,0.232,4.2724,0.1191,9243673590,N/A,9243673590,2139739257,0,2139739257,24.0962,1.4047,0.8325,9.4154
+600021.SH,上海电力,2010-6-3,3.8757,3.9116,3.9116,3.8309,3.8309,3025082,13076604,-0.0449,-1.1574,4.3227,0.1414,9136686627,N/A,9136686627,2139739257,0,2139739257,23.8173,1.3884,0.8228,9.3064
+600021.SH,上海电力,2010-6-4,3.8309,3.8309,3.8847,3.8039,3.8667,2764124,11857551,0.0359,0.9368,4.2898,0.1292,9222276198,N/A,9222276198,2139739257,0,2139739257,24.0404,1.4014,0.8305,9.3936
+600021.SH,上海电力,2010-6-7,3.8667,3.8398,3.8398,3.7142,3.7322,8886588,37117445,-0.1346,-3.4803,4.1768,0.4153,8901315309,N/A,8901315309,2139739257,0,2139739257,23.2037,1.3526,0.8016,9.0667
+600021.SH,上海电力,2010-6-8,3.7322,3.7322,3.7591,3.6066,3.6694,7079702,29008577,-0.0628,-1.6827,4.0974,0.3309,8751533561,N/A,8751533561,2139739257,0,2139739257,22.8133,1.3299,0.7881,8.9141
+600021.SH,上海电力,2010-6-9,3.6694,3.6873,3.7501,3.6424,3.7411,7930805,32707403,0.0718,1.956,4.1241,0.3706,8922712702,N/A,8922712702,2139739257,0,2139739257,23.2595,1.3559,0.8036,9.0885
+600021.SH,上海电力,2010-6-10,3.7411,3.7232,3.7411,3.6873,3.7052,4821842,19956620,-0.0359,-0.9592,4.1388,0.2253,8837123131,N/A,8837123131,2139739257,0,2139739257,23.0364,1.3429,0.7958,9.0013
+600021.SH,上海电力,2010-6-11,3.7052,3.7232,3.7501,3.6963,3.7232,3757440,15581350,0.0179,0.4843,4.1468,0.1756,8879917917,N/A,8879917917,2139739257,0,2139739257,23.148,1.3494,0.7997,9.0449
+600021.SH,上海电力,2010-6-17,3.7232,3.7501,3.786,3.6873,3.7232,9833847,40797233,0,0,4.1487,0.4596,8879917917,N/A,8879917917,2139739257,0,2139739257,23.148,1.3494,0.7997,9.0449
+600021.SH,上海电力,2010-6-18,3.7232,3.7232,3.7232,3.6066,3.6245,5481349,22344688,-0.0987,-2.6506,4.0765,0.2562,8644546598,N/A,8644546598,2139739257,0,2139739257,22.5344,1.3136,0.7785,8.8051
+600021.SH,上海电力,2010-6-21,3.6245,3.6335,3.768,3.5527,3.768,10861006,44663440,0.1435,3.9604,4.1123,0.5076,8986904879,N/A,8986904879,2139739257,0,2139739257,23.4269,1.3657,0.8093,9.1538
+600021.SH,上海电力,2010-6-22,3.768,3.8309,3.9385,3.8309,3.8488,23866743,103030129,0.0807,2.1429,4.3169,1.1154,9179481413,N/A,9179481413,2139739257,0,2139739257,23.9289,1.3949,0.8267,9.35
+600021.SH,上海电力,2010-6-23,3.8488,3.8219,3.8219,3.7411,3.777,9216147,38895026,-0.0718,-1.8648,4.2203,0.4307,9008302272,N/A,9008302272,2139739257,0,2139739257,23.4826,1.3689,0.8113,9.1756
+600021.SH,上海电力,2010-6-24,3.777,3.777,3.777,3.7052,3.7322,5154254,21445382,-0.0449,-1.1876,4.1607,0.2409,8901315309,N/A,8901315309,2139739257,0,2139739257,23.2037,1.3526,0.8016,9.0667
+600021.SH,上海电力,2010-6-25,3.7322,3.7052,3.7232,3.6514,3.6783,3632243,14899730,-0.0538,-1.4423,4.1021,0.1698,8772930954,N/A,8772930954,2139739257,0,2139739257,22.8691,1.3331,0.7901,8.9359
+600021.SH,上海电力,2010-6-28,3.6783,3.6694,3.6873,3.6424,3.6873,2920556,11925707,0.009,0.2439,4.0834,0.1365,8794328346,N/A,8794328346,2139739257,0,2139739257,22.9249,1.3364,0.792,8.9577
+600021.SH,上海电力,2010-6-29,3.6873,3.6783,3.6873,3.5527,3.5617,4821099,19351856,-0.1256,-3.4063,4.014,0.2253,8494764850,N/A,8494764850,2139739257,0,2139739257,22.144,1.2909,0.765,8.6526
+600021.SH,上海电力,2010-6-30,3.5617,3.5438,3.5886,3.472,3.5796,4368204,17158664,0.0179,0.5038,3.9281,0.2041,8537559635,N/A,8537559635,2139739257,0,2139739257,22.2555,1.2974,0.7689,8.6962
+600021.SH,上海电力,2010-7-1,3.5796,3.5527,3.5796,3.5079,3.5258,2292360,9034262,-0.0538,-1.5038,3.941,0.1071,8409175280,N/A,8409175280,2139739257,0,2139739257,21.9208,1.2779,0.7573,8.5654
+600021.SH,上海电力,2010-7-2,3.5258,3.5348,3.5438,3.454,3.5258,3386210,13189952,0,0,3.8952,0.1583,8409175280,N/A,8409175280,2139739257,0,2139739257,21.9208,1.2779,0.7573,8.5654
+600021.SH,上海电��,2010-7-5,3.5258,3.5348,3.5348,3.463,3.4899,2181561,8485192,-0.0359,-1.0178,3.8895,0.102,8323585710,N/A,8323585710,2139739257,0,2139739257,21.6977,1.2649,0.7496,8.4782
+600021.SH,上海电力,2010-7-6,3.4899,3.4899,3.5617,3.481,3.5527,3181074,12538324,0.0628,1.7995,3.9415,0.1487,8473367458,N/A,8473367458,2139739257,0,2139739257,22.0882,1.2876,0.7631,8.6308
+600021.SH,上海电力,2010-7-7,3.5527,3.5527,3.5886,3.5258,3.5886,2824433,11223551,0.0359,1.0101,3.9737,0.132,8558957028,N/A,8558957028,2139739257,0,2139739257,22.3113,1.3006,0.7708,8.718
+600021.SH,上海电力,2010-7-8,3.5886,3.6155,3.6245,3.5527,3.5796,2154556,8580756,-0.009,-0.25,3.9826,0.1007,8537559635,N/A,8537559635,2139739257,0,2139739257,22.2555,1.2974,0.7689,8.6962
+600021.SH,上海电力,2010-7-9,3.5796,3.5886,3.6514,3.5527,3.6335,5350192,21580074,0.0538,1.5038,4.0335,0.25,8665943991,N/A,8665943991,2139739257,0,2139739257,22.5902,1.3169,0.7804,8.8269
+600021.SH,上海电力,2010-7-12,3.6335,3.6783,3.6873,3.6245,3.6514,4692274,19112691,0.0179,0.4938,4.0732,0.2193,8708738776,N/A,8708738776,2139739257,0,2139739257,22.7017,1.3234,0.7843,8.8705
+600021.SH,上海电力,2010-7-13,3.6514,3.6424,3.6424,3.5976,3.6335,4004630,16129616,-0.0179,-0.4914,4.0277,0.1872,8665943991,N/A,8665943991,2139739257,0,2139739257,22.5902,1.3169,0.7804,8.8269
+600021.SH,上海电力,2010-7-14,3.6335,3.6335,3.7052,3.6066,3.6604,4246440,17361910,0.0269,0.7407,4.0886,0.1985,8730136169,N/A,8730136169,2139739257,0,2139739257,22.7575,1.3266,0.7862,8.8923
+600021.SH,上海电力,2010-7-15,3.6604,3.6873,3.6873,3.5707,3.5796,3308704,13353603,-0.0807,-2.2059,4.0359,0.1546,8537559635,N/A,8537559635,2139739257,0,2139739257,22.2555,1.2974,0.7689,8.6962
+600021.SH,上海电力,2010-7-16,3.5796,3.5796,3.6155,3.5707,3.6066,2960536,11854502,0.0269,0.7519,4.0042,0.1384,8601751813,N/A,8601751813,2139739257,0,2139739257,22.4229,1.3071,0.7746,8.7615
+600021.SH,上海电力,2010-7-19,3.6066,3.5886,3.6963,3.5796,3.6783,6480106,26494670,0.0718,1.99,4.0886,0.3028,8772930954,N/A,8772930954,2139739257,0,2139739257,22.8691,1.3331,0.7901,8.9359
+600021.SH,上海电力,2010-7-20,3.6783,3.7232,3.786,3.6783,3.777,9386399,39016129,0.0987,2.6829,4.1567,0.4387,9008302272,N/A,9008302272,2139739257,0,2139739257,23.4826,1.3689,0.8113,9.1756
+600021.SH,上海电力,2010-7-21,3.777,3.768,3.9026,3.7322,3.8039,14337695,60826125,0.0269,0.7126,4.2424,0.6701,9072494450,N/A,9072494450,2139739257,0,2139739257,23.65,1.3787,0.817,9.241
+600021.SH,上海电力,2010-7-22,3.8039,3.7591,3.8219,3.7411,3.8129,7427382,31311567,0.009,0.2358,4.2157,0.3471,9093891842,N/A,9093891842,2139739257,0,2139739257,23.7058,1.3819,0.819,9.2628
+600021.SH,上海电力,2010-7-23,3.8129,3.8667,3.8667,3.7501,3.8039,5449770,23083418,-0.009,-0.2353,4.2357,0.2547,9072494450,N/A,9072494450,2139739257,0,2139739257,23.65,1.3787,0.817,9.241
+600021.SH,上海电力,2010-7-26,3.8039,3.8039,3.8129,3.7411,3.8039,5761067,24272527,0,0,4.2132,0.2692,9072494450,N/A,9072494450,2139739257,0,2139739257,23.65,1.3787,0.817,9.241
+600021.SH,上海电力,2010-7-27,3.8039,3.786,3.8039,3.7501,3.768,3886091,16359824,-0.0359,-0.9434,4.2098,0.1816,8986904879,N/A,8986904879,2139739257,0,2139739257,23.4269,1.3657,0.8093,9.1538
+600021.SH,上海电力,2010-7-28,3.768,3.7501,4.1449,3.7501,3.9654,25992997,115442132,0.1974,5.2381,4.4413,1.2148,9457647516,N/A,9457647516,2139739257,0,2139739257,24.654,1.4372,0.8517,9.6333
+600021.SH,上海电力,2010-7-29,3.9654,3.9385,4.0282,3.9206,3.9744,20461111,90650890,0.009,0.2262,4.4304,0.9562,9479044909,N/A,9479044909,2139739257,0,2139739257,24.7098,1.4404,0.8537,9.6551
+600021.SH,上海电力,2010-7-30,3.9744,3.9744,3.9923,3.9295,3.9565,7739422,34191518,-0.0179,-0.4515,4.4178,0.3617,9436250123,N/A,9436250123,2139739257,0,2139739257,24.5982,1.4339,0.8498,9.6115
+600021.SH,上海电力,2010-8-2,3.9565,3.9565,4.091,3.9565,4.0821,18306912,82021085,0.1256,3.1746,4.4803,0.8556,9735813619,N/A,9735813619,2139739257,0,2139739257,25.3791,1.4795,0.8768,9.9167
+600021.SH,上海电力,2010-8-3,4.0821,4.0821,4.109,3.9834,4.0013,10899177,48944180,-0.0807,-1.978,4.4906,0.5094,9543237086,N/A,9543237086,2139739257,0,2139739257,24.8771,1.4502,0.8594,9.7205
+600021.SH,上海电力,2010-8-4,4.0013,3.9744,3.9923,3.8757,3.9654,6183804,27127493,-0.0359,-0.8969,4.3869,0.289,9457647516,N/A,9457647516,2139739257,0,2139739257,24.654,1.4372,0.8517,9.6333
+600021.SH,上海电力,2010-8-5,3.9654,3.9654,3.9744,3.9206,3.9385,4135573,18220736,-0.0269,-0.6787,4.4059,0.1933,9393455338,N/A,9393455338,2139739257,0,2139739257,24.4866,1.4274,0.8459,9.568
+600021.SH,上海电力,2010-8-6,3.9385,3.9206,3.9923,3.8937,3.9923,5468725,24109529,0.0538,1.3667,4.4086,0.2556,9521839694,N/A,9521839694,2139739257,0,2139739257,24.8213,1.4469,0.8575,9.6987
+600021.SH,上海电力,2010-8-9,3.9923,3.9923,4.0193,3.9744,4.0013,5479536,24386437,0.009,0.2247,4.4505,0.2561,9543237086,N/A,9543237086,2139739257,0,2139739257,24.8771,1.4502,0.8594,9.7205
+600021.SH,上海电力,2010-8-10,4.0013,4.0013,4.0103,3.8667,3.8757,6904302,30266359,-0.1256,-3.139,4.3837,0.3227,9243673590,N/A,9243673590,2139739257,0,2139739257,24.0962,1.4047,0.8325,9.4154
+600021.SH,上海电力,2010-8-11,3.8757,3.8578,3.8937,3.8219,3.8757,4545315,19491414,0,0,4.2882,0.2124,9243673590,N/A,9243673590,2139739257,0,2139739257,24.0962,1.4047,0.8325,9.4154
+600021.SH,上海电力,2010-8-12,3.8757,3.8488,3.8578,3.786,3.8219,3400548,14515737,-0.0538,-1.3889,4.2686,0.1589,9115289235,N/A,9115289235,2139739257,0,2139739257,23.7615,1.3852,0.8209,9.2846
+600021.SH,上海电力,2010-8-13,3.8219,3.8219,3.9026,3.8129,3.9026,3576815,15381298,0.0807,2.1127,4.3003,0.1672,9307865768,N/A,9307865768,2139739257,0,2139739257,24.2635,1.4144,0.8382,9.4808
+600021.SH,上海电力,2010-8-16,3.9026,3.9026,3.9834,3.8667,3.9744,8006425,35111944,0.0718,1.8391,4.3855,0.3742,9479044909,N/A,9479044909,2139739257,0,2139739257,24.7098,1.4404,0.8537,9.6551
+600021.SH,上海电力,2010-8-17,3.9744,3.9744,4.0013,3.9475,3.9834,10183313,45164469,0.009,0.2257,4.4351,0.4759,9500442301,N/A,9500442301,2139739257,0,2139739257,24.7655,1.4437,0.8556,9.6769
+600021.SH,上海电力,2010-8-18,3.9834,3.9923,4.0013,3.9295,3.9475,6228678,27561273,-0.0359,-0.9009,4.4249,0.2911,9414852731,N/A,9414852731,2139739257,0,2139739257,24.5424,1.4307,0.8479,9.5897
+600021.SH,上海电力,2010-8-19,3.9475,3.9565,3.9923,3.9206,3.9654,5731989,25305824,0.0179,0.4545,4.4148,0.2679,9457647516,N/A,9457647516,2139739257,0,2139739257,24.654,1.4372,0.8517,9.6333
+600021.SH,上海电力,2010-8-20,3.9654,3.9565,3.9744,3.8847,3.9026,5445099,23848365,-0.0628,-1.5837,4.3798,0.2545,9307865768,N/A,9307865768,2139739257,0,2139739257,24.2635,1.4144,0.8382,9.4808
+600021.SH,上海电力,2010-8-23,3.9026,3.9116,3.9295,3.8667,3.9026,3676050,15987052,0,0,4.349,0.1718,9307865768,N/A,9307865768,2139739257,0,2139739257,24.2635,1.4144,0.8382,9.4808
+600021.SH,上海电力,2010-8-24,3.9026,3.9026,3.9565,3.8667,3.9206,3384036,14776975,0.0179,0.4598,4.3667,0.1582,9350660553,N/A,9350660553,2139739257,0,2139739257,24.3751,1.4209,0.8421,9.5244
+600021.SH,上海电力,2010-8-25,3.9206,3.9026,3.9116,3.795,3.8039,4568485,19601593,-0.1166,-2.9748,4.2906,0.2135,9072494450,N/A,9072494450,2139739257,0,2139739257,23.65,1.3787,0.817,9.241
+600021.SH,上海电力,2010-8-26,3.8039,3.8039,3.8398,3.795,3.8219,2916012,12405540,0.0179,0.4717,4.2543,0.1363,9115289235,N/A,9115289235,2139739257,0,2139739257,23.7615,1.3852,0.8209,9.2846
+600021.SH,上海电力,2010-8-27,3.8219,3.9744,4.0551,3.9116,3.9206,29011421,128934883,0.0987,2.5822,4.4443,1.3558,9350660553,N/A,9350660553,2139739257,0,2139739257,24.3751,1.4209,0.8421,9.5244
+600021.SH,上海电力,2010-8-30,3.9206,3.8937,3.9206,3.8129,3.9206,16274667,70173898,0,0,4.3118,0.7606,9350660553,N/A,9350660553,2139739257,0,2139739257,24.3751,1.4209,0.8421,9.5244
+600021.SH,上海电力,2010-8-31,3.9206,3.8847,3.8937,3.8309,3.8578,7294463,31324143,-0.0628,-1.6018,4.2942,0.3409,9200878805,N/A,9200878805,2139739257,0,2139739257,23.9846,1.3982,0.8286,9.3718
+600021.SH,上海电力,2010-9-1,3.8578,3.8488,3.8578,3.777,3.8039,7013580,29838508,-0.0538,-1.3953,4.2544,0.3278,9072494450,N/A,9072494450,2139739257,0,2139739257,23.65,1.3787,0.817,9.241
+600021.SH,上海电力,2010-9-2,3.8039,3.8129,3.8488,3.786,3.8309,7687624,32656357,0.0269,0.7075,4.2479,0.3593,9136686627,N/A,9136686627,2139739257,0,2139739257,23.8173,1.3884,0.8228,9.3064
+600021.SH,上海电力,2010-9-3,3.8309,3.8219,3.8219,3.768,3.8039,6355505,26841820,-0.0269,-0.7026,4.2234,0.297,9072494450,N/A,9072494450,2139739257,0,2139739257,23.65,1.3787,0.817,9.241
+600021.SH,上海电力,2010-9-6,3.8039,3.8039,3.8578,3.795,3.8578,7742270,33076716,0.0538,1.4151,4.2722,0.3618,9200878805,N/A,9200878805,2139739257,0,2139739257,23.9846,1.3982,0.8286,9.3718
+600021.SH,上海电力,2010-9-7,3.8578,3.8578,3.8667,3.8219,3.8488,5927410,25372000,-0.009,-0.2326,4.2805,0.277,9179481413,N/A,9179481413,2139739257,0,2139739257,23.9289,1.3949,0.8267,9.35
+600021.SH,上海电力,2010-9-8,3.8488,3.8488,3.8488,3.8129,3.8398,5870077,25036085,-0.009,-0.2331,4.265,0.2743,9158084020,N/A,9158084020,2139739257,0,2139739257,23.8731,1.3917,0.8248,9.3282
+600021.SH,上海电力,2010-9-9,3.8398,3.8578,3.8578,3.777,3.777,5702704,24253880,-0.0628,-1.6355,4.253,0.2665,9008302272,N/A,9008302272,2139739257,0,2139739257,23.4826,1.3689,0.8113,9.1756
+600021.SH,上海电力,2010-9-10,3.777,3.768,3.8219,3.7322,3.7591,4981207,20886142,-0.0179,-0.4751,4.193,0.2328,8965507487,N/A,8965507487,2139739257,0,2139739257,23.3711,1.3624,0.8074,9.1321
+600021.SH,上海电力,2010-9-13,3.7591,3.768,3.8219,3.7501,3.8129,6135359,25892812,0.0538,1.432,4.2203,0.2867,9093891842,N/A,9093891842,2139739257,0,2139739257,23.7058,1.3819,0.819,9.2628
+600021.SH,上海电力,2010-9-14,3.8129,3.8219,3.8757,3.768,3.8219,15060747,64137596,0.009,0.2353,4.2586,0.7039,9115289235,N/A,9115289235,2139739257,0,2139739257,23.7615,1.3852,0.8209,9.2846
+600021.SH,上海电力,2010-9-15,3.8219,3.8039,3.8039,3.7142,3.7232,9988296,41747070,-0.0987,-2.5822,4.1796,0.4668,8879917917,N/A,8879917917,2139739257,0,2139739257,23.148,1.3494,0.7997,9.0449
+600021.SH,上海电力,2010-9-16,3.7232,3.7142,3.7322,3.5796,3.6245,10360440,41951724,-0.0987,-2.6506,4.0492,0.4842,8644546598,N/A,8644546598,2139739257,0,2139739257,22.5344,1.3136,0.7785,8.8051
+600021.SH,上海电力,2010-9-17,3.6245,3.6424,3.6783,3.6155,3.6424,6555489,26622837,0.0179,0.495,4.0612,0.3064,8687341383,N/A,8687341383,2139739257,0,2139739257,22.646,1.3201,0.7824,8.8487
+600021.SH,上海电力,2010-9-20,3.6424,3.6424,3.6604,3.5707,3.6155,5137530,20685352,-0.0269,-0.7389,4.0263,0.2401,8623149206,N/A,8623149206,2139739257,0,2139739257,22.4786,1.3104,0.7766,8.7833
+600021.SH,上海电力,2010-9-21,3.6155,3.5976,3.6335,3.5886,3.6245,3124726,12571580,0.009,0.2481,4.0233,0.146,8644546598,N/A,8644546598,2139739257,0,2139739257,22.5344,1.3136,0.7785,8.8051
+600021.SH,上海电力,2010-9-27,3.6245,3.6335,3.6424,3.6066,3.6424,4261221,17246028,0.0179,0.495,4.0472,0.1991,8687341383,N/A,8687341383,2139739257,0,2139739257,22.646,1.3201,0.7824,8.8487
+600021.SH,上海电力,2010-9-28,3.6424,3.6424,3.6514,3.5886,3.6066,3057627,12301497,-0.0359,-0.9852,4.0232,0.1429,8601751813,N/A,8601751813,2139739257,0,2139739257,22.4229,1.3071,0.7746,8.7615
+600021.SH,上海电力,2010-9-29,3.6066,3.5976,3.6155,3.5707,3.5707,4215763,16844528,-0.0359,-0.995,3.9956,0.197,8516162243,N/A,8516162243,2139739257,0,2139739257,22.1997,1.2941,0.7669,8.6744
+600021.SH,上海电力,2010-9-30,3.5707,3.5886,3.6335,3.5796,3.6245,3699345,14878785,0.0538,1.5075,4.022,0.1729,8644546598,N/A,8644546598,2139739257,0,2139739257,22.5344,1.3136,0.7785,8.8051
+600021.SH,上海电力,2010-10-8,3.6245,3.6245,3.768,3.6245,3.7232,9579632,39530605,0.0987,2.7228,4.1265,0.4477,8879917917,N/A,8879917917,2139739257,0,2139739257,23.148,1.3494,0.7997,9.0449
+600021.SH,上海电力,2010-10-11,3.7232,3.8039,3.8667,3.7591,3.8578,29341474,124322835,0.1346,3.6145,4.2371,1.3713,9200878805,N/A,9200878805,2139739257,0,2139739257,23.9846,1.3982,0.8286,9.3718
+600021.SH,上海电力,2010-10-12,3.8578,3.8578,3.9026,3.786,3.8578,19066695,81689887,0,0,4.2844,0.8911,9200878805,N/A,9200878805,2139739257,0,2139739257,23.9846,1.3982,0.8286,9.3718
+600021.SH,上海电力,2010-10-13,3.8578,3.8219,3.8667,3.8039,3.8578,13871110,59395150,0,0,4.2819,0.6483,9200878805,N/A,9200878805,2139739257,0,2139739257,23.9846,1.3982,0.8286,9.3718
+600021.SH,上海电力,2010-10-14,3.8578,3.8667,3.9834,3.8129,3.8488,18056586,78266617,-0.009,-0.2326,4.3345,0.8439,9179481413,N/A,9179481413,2139739257,0,2139739257,23.9289,1.3949,0.8267,9.35
+600021.SH,上海电力,2010-10-15,3.8488,3.8398,3.9565,3.786,3.9475,24582992,106259725,0.0987,2.5641,4.3225,1.1489,9414852731,N/A,9414852731,2139739257,0,2139739257,24.5424,1.4307,0.8479,9.5897
+600021.SH,上海电力,2010-10-18,3.9475,3.9475,4.1,3.9385,4.0103,34255309,153183428,0.0628,1.5909,4.4718,1.6009,9564634479,N/A,9564634479,2139739257,0,2139739257,24.9329,1.4534,0.8614,9.7423
+600021.SH,上海电力,2010-10-19,4.0103,4.0013,4.0103,3.9116,3.9923,19664591,86726951,-0.0179,-0.4474,4.4103,0.919,9521839694,N/A,9521839694,2139739257,0,2139739257,24.8213,1.4469,0.8575,9.6987
+600021.SH,上海电力,2010-10-20,3.9923,3.9206,3.9475,3.8667,3.8937,17404263,75715194,-0.0987,-2.4719,4.3504,0.8134,9286468375,N/A,9286468375,2139739257,0,2139739257,24.2078,1.4112,0.8363,9.459
+600021.SH,上海电力,2010-10-21,3.8937,3.8937,3.9475,3.8129,3.8578,12655037,54563550,-0.0359,-0.9217,4.3116,0.5914,9200878805,N/A,9200878805,2139739257,0,2139739257,23.9846,1.3982,0.8286,9.3718
+600021.SH,上海电力,2010-10-22,3.8578,3.8398,3.8667,3.8219,3.8667,9241520,39624354,0.009,0.2326,4.2876,0.4319,9222276198,N/A,9222276198,2139739257,0,2139739257,24.0404,1.4014,0.8305,9.3936
+600021.SH,上海电力,2010-10-25,3.8667,3.8667,3.9026,3.8398,3.9026,14840015,64144617,0.0359,0.9281,4.3224,0.6935,9307865768,N/A,9307865768,2139739257,0,2139739257,24.2635,1.4144,0.8382,9.4808
+600021.SH,上海电力,2010-10-26,3.9026,3.9026,3.9116,3.8309,3.8667,11784714,50768209,-0.0359,-0.9195,4.308,0.5508,9222276198,N/A,9222276198,2139739257,0,2139739257,24.0404,1.4014,0.8305,9.3936
+600021.SH,上海电力,2010-10-27,3.8667,3.8667,3.8847,3.8219,3.8309,10944524,46974569,-0.0359,-0.9281,4.2921,0.5115,9136686627,N/A,9136686627,2139739257,0,2139739257,23.8173,1.3884,0.8228,9.3064
+600021.SH,上海电力,2010-10-28,3.8309,3.8129,3.8488,3.8039,3.8309,6407897,27318035,0,0,4.2632,0.2995,9136686627,N/A,9136686627,2139739257,0,2139739257,23.8173,1.3884,0.8228,9.3064
+600021.SH,上海电力,2010-10-29,3.8309,3.8219,3.8398,3.777,3.795,8545198,36212697,-0.0359,-0.9368,4.2378,0.3994,9051097057,N/A,9051097057,2139739257,0,2139739257,23.5942,1.3754,0.8151,9.2192
+600021.SH,上海电力,2010-11-1,3.795,3.8129,3.8578,3.786,3.8398,9279752,39671244,0.0449,1.182,4.275,0.4337,9158084020,N/A,9158084020,2139739257,0,2139739257,23.8731,1.3917,0.8248,9.3282
+600021.SH,上海电力,2010-11-2,3.8398,3.8488,3.8847,3.8039,3.8757,12437883,53211930,0.0359,0.9346,4.2782,0.5813,9243673590,N/A,9243673590,2139739257,0,2139739257,24.0962,1.4047,0.8325,9.4154
+600021.SH,上海电力,2010-11-3,3.8757,3.8847,3.8937,3.8219,3.8398,8555308,36723897,-0.0359,-0.9259,4.2925,0.3998,9158084020,N/A,9158084020,2139739257,0,2139739257,23.8731,1.3917,0.8248,9.3282
+600021.SH,上海电力,2010-11-4,3.8398,3.8488,3.8578,3.8219,3.8578,9882463,42367745,0.0179,0.4673,4.2872,0.4619,9200878805,N/A,9200878805,2139739257,0,2139739257,23.9846,1.3982,0.8286,9.3718
+600021.SH,上海电力,2010-11-5,3.8578,3.8667,4.0641,3.8488,4.0372,29652191,129784857,0.1794,4.6512,4.3769,1.3858,9628826657,N/A,9628826657,2139739257,0,2139739257,25.1002,1.4632,0.8671,9.8077
+600021.SH,上海电力,2010-11-8,4.0372,4.0372,4.0462,3.9565,4.0193,28504570,126931322,-0.0179,-0.4444,4.453,1.3322,9586031871,N/A,9586031871,2139739257,0,2139739257,24.9887,1.4567,0.8633,9.7641
+600021.SH,上海电力,2010-11-9,4.0193,4.0193,4.0551,3.9295,4.0372,23908122,106192880,0.0179,0.4464,4.4417,1.1173,9628826657,N/A,9628826657,2139739257,0,2139739257,25.1002,1.4632,0.8671,9.8077
+600021.SH,上海电力,2010-11-10,4.0372,4.0282,4.0282,3.9565,3.9834,11294750,50134559,-0.0538,-1.3333,4.4387,0.5279,9500442301,N/A,9500442301,2139739257,0,2139739257,24.7655,1.4437,0.8556,9.6769
+600021.SH,上海电力,2010-11-11,3.9834,3.9475,4.0462,3.9475,3.9654,24624523,110042418,-0.0179,-0.4505,4.4688,1.1508,9457647516,N/A,9457647516,2139739257,0,2139739257,24.654,1.4372,0.8517,9.6333
+600021.SH,上海电力,2010-11-12,3.9654,3.9744,3.9834,3.6783,3.7142,21052352,90105499,-0.2512,-6.3348,4.2801,0.9839,8858520524,N/A,8858520524,2139739257,0,2139739257,23.0922,1.3461,0.7978,9.0231
+600021.SH,上海电力,2010-11-15,3.7142,3.7411,3.7501,3.6694,3.7322,8654675,35758026,0.0179,0.4831,4.1316,0.4045,8901315309,N/A,8901315309,2139739257,0,2139739257,23.2037,1.3526,0.8016,9.0667
+600021.SH,上海电力,2010-11-16,3.7322,3.7232,3.7322,3.5976,3.6245,9602830,39213888,-0.1077,-2.8846,4.0836,0.4488,8644546598,N/A,8644546598,2139739257,0,2139739257,22.5344,1.3136,0.7785,8.8051
+600021.SH,上海电力,2010-11-17,3.6245,3.6245,3.6604,3.5976,3.6155,6615863,26763491,-0.009,-0.2475,4.0454,0.3092,8623149206,N/A,8623149206,2139739257,0,2139739257,22.4786,1.3104,0.7766,8.7833
+600021.SH,上海电力,2010-11-18,3.6155,3.6155,3.6604,3.6066,3.6335,6196778,25035124,0.0179,0.4963,4.04,0.2896,8665943991,N/A,8665943991,2139739257,0,2139739257,22.5902,1.3169,0.7804,8.8269
+600021.SH,上海电力,2010-11-19,3.6335,3.6424,3.6514,3.5707,3.6335,6887221,27671420,0,0,4.0178,0.3219,8665943991,N/A,8665943991,2139739257,0,2139739257,22.5902,1.3169,0.7804,8.8269
+600021.SH,上海电力,2010-11-22,3.6335,3.6245,3.6604,3.5976,3.6424,5964614,24119324,0.009,0.2469,4.0437,0.2788,8687341383,N/A,8687341383,2139739257,0,2139739257,22.646,1.3201,0.7824,8.8487
+600021.SH,上海电力,2010-11-23,3.6424,3.6335,3.6335,3.5438,3.5527,7738620,30815446,-0.0897,-2.4631,3.982,0.3617,8473367458,N/A,8473367458,2139739257,0,2139739257,22.0882,1.2876,0.7631,8.6308
+600021.SH,上海电力,2010-11-24,3.5527,3.5617,3.6066,3.5527,3.5976,4564471,18258289,0.0449,1.2626,4.0001,0.2133,8580354421,N/A,8580354421,2139739257,0,2139739257,22.3671,1.3039,0.7727,8.7397
+600021.SH,上海电力,2010-11-25,3.5976,3.6066,3.6604,3.5886,3.6604,5898198,23878285,0.0628,1.7456,4.0484,0.2757,8730136169,N/A,8730136169,2139739257,0,2139739257,22.7575,1.3266,0.7862,8.8923
+600021.SH,上海电力,2010-11-26,3.6604,3.6514,3.6514,3.5796,3.6155,5956462,23944965,-0.0449,-1.2255,4.02,0.2784,8623149206,N/A,8623149206,2139739257,0,2139739257,22.4786,1.3104,0.7766,8.7833
+600021.SH,上海电力,2010-11-29,3.6155,3.5976,3.6245,3.5707,3.6066,4180955,16759363,-0.009,-0.2481,4.0085,0.1954,8601751813,N/A,8601751813,2139739257,0,2139739257,22.4229,1.3071,0.7746,8.7615
+600021.SH,上海电力,2010-11-30,3.6066,3.6066,3.6066,3.4989,3.5348,8714463,34350583,-0.0718,-1.99,3.9418,0.4073,8430572673,N/A,8430572673,2139739257,0,2139739257,21.9766,1.2811,0.7592,8.5872
+600021.SH,上海电力,2010-12-1,3.5348,3.5348,3.6066,3.5258,3.5886,5722771,22771833,0.0538,1.5228,3.9792,0.2675,8558957028,N/A,8558957028,2139739257,0,2139739257,22.3113,1.3006,0.7708,8.718
+600021.SH,上海电力,2010-12-2,3.5886,3.6155,3.8129,3.5796,3.777,19671386,80691292,0.1884,5.25,4.102,0.9193,9008302272,N/A,9008302272,2139739257,0,2139739257,23.4826,1.3689,0.8113,9.1756
+600021.SH,上海电力,2010-12-3,3.777,3.7501,3.8309,3.6604,3.7591,19818642,82810122,-0.0179,-0.4751,4.1784,0.9262,8965507487,N/A,8965507487,2139739257,0,2139739257,23.3711,1.3624,0.8074,9.1321
+600021.SH,上海电力,2010-12-6,3.7591,3.7322,3.9026,3.6783,3.7322,21623730,90276417,-0.0269,-0.716,4.1749,1.0106,8901315309,N/A,8901315309,2139739257,0,2139739257,23.2037,1.3526,0.8016,9.0667
+600021.SH,上海电力,2010-12-7,3.7322,3.6963,3.768,3.6424,3.7052,12973741,53283387,-0.0269,-0.7212,4.107,0.6063,8837123131,N/A,8837123131,2139739257,0,2139739257,23.0364,1.3429,0.7958,9.0013
+600021.SH,上海电力,2010-12-8,3.7052,3.6783,3.7052,3.6335,3.6604,7642077,31166768,-0.0449,-1.2107,4.0783,0.3571,8730136169,N/A,8730136169,2139739257,0,2139739257,22.7575,1.3266,0.7862,8.8923
+600021.SH,上海电力,2010-12-9,3.6604,3.6514,3.6963,3.5886,3.5976,4862169,19670763,-0.0628,-1.7157,4.0457,0.2272,8580354421,N/A,8580354421,2139739257,0,2139739257,22.3671,1.3039,0.7727,8.7397
+600021.SH,上海电力,2010-12-10,3.5976,3.5707,3.6335,3.5617,3.6245,4450222,17857086,0.0269,0.7481,4.0126,0.208,8644546598,N/A,8644546598,2139739257,0,2139739257,22.5344,1.3136,0.7785,8.8051
+600021.SH,上海电力,2010-12-13,3.6245,3.6155,3.6694,3.6066,3.6604,7076056,28676217,0.0359,0.9901,4.0526,0.3307,8730136169,N/A,8730136169,2139739257,0,2139739257,22.7575,1.3266,0.7862,8.8923
+600021.SH,上海电力,2010-12-14,3.6604,3.6604,3.6694,3.6335,3.6514,5461910,22212372,-0.009,-0.2451,4.0668,0.2553,8708738776,N/A,8708738776,2139739257,0,2139739257,22.7017,1.3234,0.7843,8.8705
+600021.SH,上海电力,2010-12-15,3.6514,3.6514,3.6694,3.6245,3.6424,4648854,18886820,-0.009,-0.2457,4.0627,0.2173,8687341383,N/A,8687341383,2139739257,0,2139739257,22.646,1.3201,0.7824,8.8487
+600021.SH,上海电力,2010-12-16,3.6424,3.6335,3.6424,3.6155,3.6245,3543137,14327416,-0.0179,-0.4926,4.0437,0.1656,8644546598,N/A,8644546598,2139739257,0,2139739257,22.5344,1.3136,0.7785,8.8051
+600021.SH,上海电力,2010-12-17,3.6245,3.6245,3.6335,3.6066,3.6245,2734597,11022758,0,0,4.0309,0.1278,8644546598,N/A,8644546598,2139739257,0,2139739257,22.5344,1.3136,0.7785,8.8051
+600021.SH,上海电力,2010-12-20,3.6245,3.6245,3.6514,3.5527,3.5886,5366663,21525392,-0.0359,-0.9901,4.0109,0.2508,8558957028,N/A,8558957028,2139739257,0,2139739257,22.3113,1.3006,0.7708,8.718
+600021.SH,上海电力,2010-12-21,3.5886,3.5886,3.6335,3.5707,3.6335,3350449,13460690,0.0449,1.25,4.0176,0.1566,8665943991,N/A,8665943991,2139739257,0,2139739257,22.5902,1.3169,0.7804,8.8269
+600021.SH,上海电力,2010-12-22,3.6335,3.6335,3.6424,3.5886,3.6066,3481058,14011956,-0.0269,-0.7407,4.0252,0.1627,8601751813,N/A,8601751813,2139739257,0,2139739257,22.4229,1.3071,0.7746,8.7615
+600021.SH,上海电力,2010-12-23,3.6066,3.6155,3.6155,3.5707,3.5886,4326481,17284122,-0.0179,-0.4975,3.995,0.2022,8558957028,N/A,8558957028,2139739257,0,2139739257,22.3113,1.3006,0.7708,8.718
+600021.SH,上海电力,2010-12-24,3.5886,3.5707,3.5976,3.5348,3.5527,4234436,16807542,-0.0359,-1,3.9693,0.1979,8473367458,N/A,8473367458,2139739257,0,2139739257,22.0882,1.2876,0.7631,8.6308
+600021.SH,上海电力,2010-12-27,3.5527,3.5258,3.5707,3.4989,3.5168,3931730,15486529,-0.0359,-1.0101,3.9389,0.1837,8387777887,N/A,8387777887,2139739257,0,2139739257,21.8651,1.2746,0.7554,8.5436
+600021.SH,上海电力,2010-12-28,3.5168,3.5168,3.5527,3.454,3.5438,5719279,22333015,0.0269,0.7653,3.9049,0.2673,8451970065,N/A,8451970065,2139739257,0,2139739257,22.0324,1.2844,0.7612,8.609
+600021.SH,上海电力,2010-12-29,3.5438,3.5258,3.5707,3.4899,3.5438,3012739,11874734,0,0,3.9415,0.1408,8451970065,N/A,8451970065,2139739257,0,2139739257,22.0324,1.2844,0.7612,8.609
+600021.SH,上海电力,2010-12-30,3.5438,3.5438,3.5438,3.481,3.5348,3518130,13771899,-0.009,-0.2532,3.9146,0.1644,8430572673,N/A,8430572673,2139739257,0,2139739257,21.9766,1.2811,0.7592,8.5872
+600021.SH,上海电力,2010-12-31,3.5348,3.5348,3.5886,3.5079,3.5707,3879367,15332127,0.0359,1.0152,3.9522,0.1813,8516162243,N/A,8516162243,2139739257,0,2139739257,22.1997,1.2941,0.7669,8.6744
+600021.SH,上海电力,2011-1-4,3.5707,3.5796,3.6155,3.5438,3.6066,4061207,16262134,0.0359,1.005,4.0043,0.1898,8601751813,N/A,8601751813,2139739257,0,2139739257,44.6136,1.4935,0.5447,29.4785
+600021.SH,上海电力,2011-1-5,3.6066,3.5976,3.6155,3.5438,3.5886,3956751,15777195,-0.0179,-0.4975,3.9874,0.1849,8558957028,N/A,8558957028,2139739257,0,2139739257,44.3916,1.4861,0.542,29.3318
+600021.SH,上海电力,2011-1-6,3.5886,3.5796,3.5886,3.5527,3.5617,2469057,9817016,-0.0269,-0.75,3.976,0.1154,8494764850,N/A,8494764850,2139739257,0,2139739257,44.0587,1.4749,0.5379,29.1118
+600021.SH,上海电力,2011-1-7,3.5617,3.5617,3.5886,3.5438,3.5707,2606485,10368969,0.009,0.2519,3.9781,0.1218,8516162243,N/A,8516162243,2139739257,0,2139739257,44.1697,1.4786,0.5393,29.1852
+600021.SH,上海电力,2011-1-10,3.5707,3.5707,3.5796,3.5258,3.5348,2436820,9633880,-0.0359,-1.005,3.9535,0.1139,8430572673,N/A,8430572673,2139739257,0,2139739257,43.7258,1.4638,0.5339,28.8919
+600021.SH,上海电力,2011-1-11,3.5348,3.4989,3.5617,3.4989,3.5527,2850300,11238467,0.0179,0.5076,3.9429,0.1332,8473367458,N/A,8473367458,2139739257,0,2139739257,43.9477,1.4712,0.5366,29.0385
+600021.SH,上海电力,2011-1-12,3.5527,3.5527,3.5707,3.5348,3.5617,2018413,7994810,0.009,0.2525,3.9609,0.0943,8494764850,N/A,8494764850,2139739257,0,2139739257,44.0587,1.4749,0.5379,29.1118
+600021.SH,上海电力,2011-1-13,3.5617,3.5707,3.5796,3.5527,3.5527,1960983,7787389,-0.009,-0.2519,3.9712,0.0916,8473367458,N/A,8473367458,2139739257,0,2139739257,43.9477,1.4712,0.5366,29.0385
+600021.SH,上海电力,2011-1-14,3.5527,3.5617,3.5617,3.5168,3.5438,2594722,10226084,-0.009,-0.2525,3.9411,0.1213,8451970065,N/A,8451970065,2139739257,0,2139739257,43.8367,1.4675,0.5352,28.9652
+600021.SH,上海电力,2011-1-17,3.5438,3.5348,3.5348,3.4182,3.4451,4033203,15608278,-0.0987,-2.7848,3.8699,0.1885,8216598747,N/A,8216598747,2139739257,0,2139739257,42.616,1.4266,0.5203,28.1586
+600021.SH,上海电力,2011-1-18,3.4451,3.4271,3.472,3.4182,3.454,2474364,9512886,0.009,0.2604,3.8446,0.1156,8237996139,N/A,8237996139,2139739257,0,2139739257,42.7269,1.4303,0.5217,28.2319
+600021.SH,上海电��,2011-1-19,3.454,3.454,3.481,3.4361,3.481,1910971,7381784,0.0269,0.7792,3.8628,0.0893,8302188317,N/A,8302188317,2139739257,0,2139739257,43.0599,1.4415,0.5257,28.4519
+600021.SH,上海电力,2011-1-20,3.481,3.472,3.4899,3.4002,3.4092,2960687,11324329,-0.0718,-2.0619,3.8249,0.1384,8131009177,N/A,8131009177,2139739257,0,2139739257,42.172,1.4117,0.5149,27.8652
+600021.SH,上海电力,2011-1-21,3.4092,3.4092,3.463,3.4002,3.4361,2345458,8968937,0.0269,0.7895,3.824,0.1096,8195201354,N/A,8195201354,2139739257,0,2139739257,42.505,1.4229,0.519,28.0852
+600021.SH,上海电力,2011-1-24,3.4361,3.4451,3.463,3.4182,3.4361,2135448,8185950,0,0,3.8334,0.0998,8195201354,N/A,8195201354,2139739257,0,2139739257,42.505,1.4229,0.519,28.0852
+600021.SH,上海电力,2011-1-25,3.4361,3.4361,3.4451,3.4002,3.4271,1740233,6626080,-0.009,-0.2611,3.8076,0.0813,8173803962,N/A,8173803962,2139739257,0,2139739257,42.394,1.4192,0.5176,28.0119
+600021.SH,上海电力,2011-1-26,3.4271,3.4271,3.481,3.4182,3.472,2068592,7963569,0.0449,1.3089,3.8498,0.0967,8280790925,N/A,8280790925,2139739257,0,2139739257,42.9489,1.4378,0.5244,28.3786
+600021.SH,上海电力,2011-1-27,3.472,3.463,3.4899,3.4361,3.4899,3178634,12312458,0.0179,0.5168,3.8735,0.1486,8323585710,N/A,8323585710,2139739257,0,2139739257,43.1709,1.4452,0.5271,28.5252
+600021.SH,上海电力,2011-1-28,3.4899,3.481,3.4989,3.454,3.4989,2332333,9055755,0.009,0.2571,3.8827,0.109,8344983102,N/A,8344983102,2139739257,0,2139739257,43.2818,1.4489,0.5285,28.5985
+600021.SH,上海电力,2011-1-31,3.4989,3.4899,3.5796,3.481,3.5707,5951313,23510119,0.0718,2.0513,3.9504,0.2781,8516162243,N/A,8516162243,2139739257,0,2139739257,44.1697,1.4786,0.5393,29.1852
+600021.SH,上海电力,2011-2-1,3.5707,3.5707,3.5707,3.5079,3.5438,2467304,9735748,-0.0269,-0.7538,3.9459,0.1153,8451970065,N/A,8451970065,2139739257,0,2139739257,43.8367,1.4675,0.5352,28.9652
+600021.SH,上海电力,2011-2-9,3.5438,3.481,3.5976,3.481,3.5617,3752880,14908478,0.0179,0.5063,3.9725,0.1754,8494764850,N/A,8494764850,2139739257,0,2139739257,44.0587,1.4749,0.5379,29.1118
+600021.SH,上海电力,2011-2-10,3.5617,3.5707,3.5886,3.5438,3.5886,3412637,13605458,0.0269,0.7557,3.9868,0.1595,8558957028,N/A,8558957028,2139739257,0,2139739257,44.3916,1.4861,0.542,29.3318
+600021.SH,上海电力,2011-2-11,3.5886,3.5796,3.6066,3.5707,3.6066,4197771,16829311,0.0179,0.5,4.0091,0.1962,8601751813,N/A,8601751813,2139739257,0,2139739257,44.6136,1.4935,0.5447,29.4785
+600021.SH,上海电力,2011-2-14,3.6066,3.6066,3.6604,3.5976,3.6514,8503400,34409302,0.0449,1.2438,4.0465,0.3974,8708738776,N/A,8708738776,2139739257,0,2139739257,45.1685,1.5121,0.5515,29.8451
+600021.SH,上海电力,2011-2-15,3.6514,3.6424,3.6783,3.6245,3.6514,7159784,29171012,0,0,4.0743,0.3346,8708738776,N/A,8708738776,2139739257,0,2139739257,45.1685,1.5121,0.5515,29.8451
+600021.SH,上海电力,2011-2-16,3.6514,3.6514,3.7142,3.6514,3.6963,8136980,33463095,0.0449,1.2285,4.1125,0.3803,8815725739,N/A,8815725739,2139739257,0,2139739257,45.7234,1.5306,0.5583,30.2118
+600021.SH,上海电力,2011-2-17,3.6963,3.6963,3.8129,3.6783,3.8129,17196742,72060406,0.1166,3.1553,4.1904,0.8037,9093891842,N/A,9093891842,2139739257,0,2139739257,47.1661,1.5789,0.5759,31.1651
+600021.SH,上海电力,2011-2-18,3.8129,3.8129,4.0372,3.768,3.9744,48047564,211054974,0.1615,4.2353,4.3926,2.2455,9479044909,N/A,9479044909,2139739257,0,2139739257,49.1637,1.6458,0.6003,32.485
+600021.SH,上海电力,2011-2-21,3.9744,3.9923,4.3691,3.9744,4.3691,45114572,215645049,0.3947,9.9323,4.7799,2.1084,10420530182,N/A,10420530182,2139739257,0,2139739257,54.0468,1.8093,0.6599,35.7115
+600021.SH,上海电力,2011-2-22,4.3691,4.3691,4.3691,4.3691,4.3691,N/A,N/A,0,0,N/A,N/A,10420530182,N/A,10420530182,2139739257,0,2139739257,54.0468,1.8093,0.6599,35.7115
+600021.SH,上海电力,2011-2-23,4.3691,4.3691,4.3691,4.3691,4.3691,N/A,N/A,0,0,N/A,N/A,10420530182,N/A,10420530182,2139739257,0,2139739257,54.0468,1.8093,0.6599,35.7115
+600021.SH,上海电力,2011-2-24,4.3691,4.3691,4.3691,4.3691,4.3691,N/A,N/A,0,0,N/A,N/A,10420530182,N/A,10420530182,2139739257,0,2139739257,54.0468,1.8093,0.6599,35.7115
+600021.SH,上海电力,2011-2-25,4.3691,4.3691,4.3691,4.3691,4.3691,N/A,N/A,0,0,N/A,N/A,10420530182,N/A,10420530182,2139739257,0,2139739257,54.0468,1.8093,0.6599,35.7115
+600021.SH,上海电力,2011-2-28,4.3691,4.1,4.2525,3.9295,4.2166,60234605,275090408,-0.1525,-3.4908,4.567,2.815,10056774508,N/A,10056774508,2139739257,0,2139739257,52.1602,1.7461,0.6369,34.4649
+600021.SH,上海电力,2011-3-1,4.2166,4.1628,4.1987,4.091,4.1628,31801266,146674332,-0.0538,-1.2766,4.6122,1.4862,9928390152,N/A,9928390152,2139739257,0,2139739257,51.4943,1.7238,0.6287,34.0249
+600021.SH,上海电力,2011-3-2,4.1628,4.1269,4.1269,3.9923,4.0731,17630087,79812272,-0.0897,-2.1552,4.527,0.8239,9714416227,N/A,9714416227,2139739257,0,2139739257,50.3845,1.6867,0.6152,33.2916
+600021.SH,上海电力,2011-3-3,4.0731,4.0641,4.1,3.9834,3.9923,13849541,62303136,-0.0807,-1.9824,4.4986,0.6473,9521839694,N/A,9521839694,2139739257,0,2139739257,49.3857,1.6532,0.603,32.6317
+600021.SH,上海电力,2011-3-4,3.9923,3.9923,4.0372,3.9116,4.0013,15222257,67270696,0.009,0.2247,4.4192,0.7114,9543237086,N/A,9543237086,2139739257,0,2139739257,49.4967,1.6569,0.6043,32.705
+600021.SH,上海电力,2011-3-7,4.0013,4.0013,4.0372,3.9475,4.0282,16321547,72955687,0.0269,0.6726,4.4699,0.7628,9607429264,N/A,9607429264,2139739257,0,2139739257,49.8296,1.6681,0.6084,32.925
+600021.SH,上海电力,2011-3-8,4.0282,4.0282,4.0821,4.0103,4.0372,10495240,47318129,0.009,0.2227,4.5085,0.4905,9628826657,N/A,9628826657,2139739257,0,2139739257,49.9406,1.6718,0.6098,32.9983
+600021.SH,上海电力,2011-3-9,4.0372,4.0372,4.0551,3.9744,4.0372,8573676,38391863,0,0,4.4779,0.4007,9628826657,N/A,9628826657,2139739257,0,2139739257,49.9406,1.6718,0.6098,32.9983
+600021.SH,上海电力,2011-3-10,4.0372,4.0372,4.0372,3.9295,3.9385,9225488,40791075,-0.0987,-2.4444,4.4216,0.4312,9393455338,N/A,9393455338,2139739257,0,2139739257,48.7198,1.6309,0.5948,32.1917
+600021.SH,上海电力,2011-3-11,3.9385,3.9295,3.9834,3.9206,3.9654,9248917,40772296,0.0269,0.6834,4.4083,0.4322,9457647516,N/A,9457647516,2139739257,0,2139739257,49.0527,1.6421,0.5989,32.4117
+600021.SH,上海电力,2011-3-14,3.9654,3.9475,4.0462,3.9206,4.0462,12267158,54559499,0.0807,2.0362,4.4476,0.5733,9650224049,N/A,9650224049,2139739257,0,2139739257,50.0516,1.6755,0.6111,33.0716
+600021.SH,上海电力,2011-3-15,4.0462,4.0462,4.0462,3.8578,3.9116,13680950,59867760,-0.1346,-3.3259,4.376,0.6394,9329263161,N/A,9329263161,2139739257,0,2139739257,48.3869,1.6198,0.5908,31.9717
+600021.SH,上海电力,2011-3-16,3.9116,3.9116,3.9206,3.786,3.9026,12949504,55807169,-0.009,-0.2294,4.3096,0.6052,9307865768,N/A,9307865768,2139739257,0,2139739257,48.2759,1.6161,0.5894,31.8984
+600021.SH,上海电力,2011-3-17,3.9026,3.8937,3.9923,3.8398,3.9026,13134100,57587743,0,0,4.3846,0.6138,9307865768,N/A,9307865768,2139739257,0,2139739257,48.2759,1.6161,0.5894,31.8984
+600021.SH,上海电力,2011-3-18,3.9026,3.9026,4.0462,3.8398,3.9295,7753150,34097502,0.0269,0.6897,4.3979,0.3623,9372057946,N/A,9372057946,2139739257,0,2139739257,48.6088,1.6272,0.5935,32.1184
+600021.SH,上海电力,2011-3-21,3.9295,3.9295,3.9654,3.8847,3.9116,6735095,29482334,-0.0179,-0.4566,4.3774,0.3148,9329263161,N/A,9329263161,2139739257,0,2139739257,48.3869,1.6198,0.5908,31.9717
+600021.SH,上海电力,2011-3-22,3.9116,3.9026,3.9475,3.8847,3.9116,3674864,15986491,0,0,4.3502,0.1717,9329263161,N/A,9329263161,2139739257,0,2139739257,48.3869,1.6198,0.5908,31.9717
+600021.SH,上海电力,2011-3-23,3.9116,3.9116,3.9385,3.8757,3.9385,6316445,27504572,0.0269,0.6881,4.3544,0.2952,9393455338,N/A,9393455338,2139739257,0,2139739257,48.7198,1.6309,0.5948,32.1917
+600021.SH,上海电力,2011-3-24,3.9385,3.9385,3.9385,3.8847,3.9026,6213607,27034354,-0.0359,-0.9112,4.3508,0.2904,9307865768,N/A,9307865768,2139739257,0,2139739257,48.2759,1.6161,0.5894,31.8984
+600021.SH,上海电力,2011-3-25,3.9026,3.9026,3.9923,3.8847,3.9744,11530454,50765616,0.0718,1.8391,4.4027,0.5389,9479044909,N/A,9479044909,2139739257,0,2139739257,49.1637,1.6458,0.6003,32.485
+600021.SH,上海电力,2011-3-28,3.9744,3.9654,4.0372,3.9654,3.9923,10223660,45628437,0.0179,0.4515,4.463,0.4778,9521839694,N/A,9521839694,2139739257,0,2139739257,49.3857,1.6532,0.603,32.6317
+600021.SH,上海电力,2011-3-29,3.9923,3.9923,4.0282,3.9116,3.9385,9263313,40861438,-0.0538,-1.3483,4.4111,0.4329,9393455338,N/A,9393455338,2139739257,0,2139739257,48.7198,1.6309,0.5948,32.1917
+600021.SH,上海电力,2011-3-30,3.9385,3.9385,3.9744,3.8757,3.8847,6370881,27780303,-0.0538,-1.3667,4.3605,0.2977,9265070983,N/A,9265070983,2139739257,0,2139739257,48.0539,1.6087,0.5867,31.7517
+600021.SH,上海电力,2011-3-31,3.8847,3.8667,3.9026,3.8398,3.8578,5567637,23982788,-0.0269,-0.6928,4.3075,0.2602,9200878805,N/A,9200878805,2139739257,0,2139739257,47.721,1.5975,0.5827,31.5317
+600021.SH,上海电力,2011-4-1,3.8578,3.8667,3.9116,3.8488,3.9026,3736941,16176348,0.0449,1.1628,4.3288,0.1746,9307865768,N/A,9307865768,2139739257,0,2139739257,48.2759,1.6161,0.5894,31.8984
+600021.SH,上海电力,2011-4-6,3.9026,3.9026,3.9385,3.8578,3.9295,5510911,24022090,0.0269,0.6897,4.359,0.2576,9372057946,N/A,9372057946,2139739257,0,2139739257,48.6088,1.6272,0.5935,32.1184
+600021.SH,上海电力,2011-4-7,3.9295,3.9116,3.9654,3.9026,3.9565,6240362,27388705,0.0269,0.6849,4.389,0.2916,9436250123,N/A,9436250123,2139739257,0,2139739257,48.9418,1.6384,0.5976,32.3383
+600021.SH,上海电力,2011-4-8,3.9565,4.0013,4.109,3.9923,4.0462,16103050,72787306,0.0897,2.2676,4.5201,0.7526,9650224049,N/A,9650224049,2139739257,0,2139739257,50.0516,1.6755,0.6111,33.0716
+600021.SH,上海电力,2011-4-11,4.0462,4.0372,4.0731,4.0013,4.0193,8494177,38265766,-0.0269,-0.6652,4.5049,0.397,9586031871,N/A,9586031871,2139739257,0,2139739257,49.7186,1.6644,0.607,32.8517
+600021.SH,上海电力,2011-4-12,4.0193,4.0193,4.423,3.9923,4.423,40602684,195855437,0.4037,10.0446,4.8237,1.8976,10548914537,N/A,10548914537,2139739257,0,2139739257,54.7127,1.8316,0.668,36.1515
+600021.SH,上海电力,2011-4-13,4.423,4.4589,4.7729,4.3961,4.5575,72558753,368600417,0.1346,3.0426,5.08,3.391,10869875426,N/A,10869875426,2139739257,0,2139739257,56.3774,1.8873,0.6883,37.2514
+600021.SH,上海电力,2011-4-14,4.5575,4.4858,4.5486,4.4409,4.5037,29639281,147709154,-0.0538,-1.1811,4.9836,1.3852,10741491070,N/A,10741491070,2139739257,0,2139739257,55.7115,1.865,0.6802,36.8115
+600021.SH,上海电力,2011-4-15,4.5037,4.4858,4.4858,4.3422,4.405,23062368,113345841,-0.0987,-2.1912,4.9148,1.0778,10506119752,N/A,10506119752,2139739257,0,2139739257,54.4907,1.8241,0.6653,36.0048
+600021.SH,上海电力,2011-4-18,4.405,4.405,4.5396,4.405,4.4589,17661964,88051410,0.0538,1.222,4.9854,0.8254,10634504107,N/A,10634504107,2139739257,0,2139739257,55.1566,1.8464,0.6734,36.4448
+600021.SH,上海电力,2011-4-19,4.4589,4.4409,4.4499,4.3602,4.3781,13019951,63606352,-0.0807,-1.8109,4.8853,0.6085,10441927574,N/A,10441927574,2139739257,0,2139739257,54.1578,1.813,0.6612,35.7848
+600021.SH,上海电力,2011-4-20,4.3781,4.3781,4.3781,4.3781,4.3781,N/A,N/A,0,0,N/A,N/A,10441927574,N/A,10441927574,2139739257,0,2139739257,54.1578,1.813,0.6612,35.7848
+600021.SH,上海电力,2011-4-21,4.3781,4.414,4.728,4.414,4.6652,33484187,170043802,0.2871,6.5574,5.0783,1.5649,11126644136,N/A,11126644136,2139739257,0,2139739257,57.7091,1.9319,0.7046,38.1314
+600021.SH,上海电力,2011-4-22,4.6652,4.6203,4.6562,4.5306,4.5845,19115465,97652015,-0.0807,-1.7308,5.1085,0.8934,10934067603,N/A,10934067603,2139739257,0,2139739257,56.7103,1.8984,0.6924,37.4714
+600021.SH,上海电力,2011-4-25,4.5845,4.5845,4.7011,4.4589,4.6652,23566285,120738939,0.0807,1.7613,5.1234,1.1014,11126644136,N/A,11126644136,2139739257,0,2139739257,57.7091,1.9319,0.7046,38.1314
+600021.SH,上海电力,2011-4-26,4.6652,4.6562,5.1048,4.5665,4.8536,42603569,231655280,0.1884,4.0385,5.4375,1.9911,11575989380,N/A,11575989380,2139739257,0,2139739257,60.0397,2.0099,0.7331,39.6713
+600021.SH,上海电力,2011-4-27,4.8536,4.7998,5.2663,4.737,5.2484,57461517,326014174,0.3947,8.1331,5.6736,2.6854,12517474653,N/A,12517474653,2139739257,0,2139739257,64.9228,2.1734,0.7927,42.8978
+600021.SH,上海电力,2011-4-28,5.2484,5.2484,5.2932,4.7549,4.8267,44270834,249271187,-0.4217,-8.0342,5.6306,2.069,11511797203,N/A,11511797203,2139739257,0,2139739257,59.7067,1.9987,0.729,39.4513
+600021.SH,上海电力,2011-4-29,4.8267,4.7998,5.3022,4.6831,5.2214,51861044,290420799,0.3947,8.1784,5.6,2.4237,12453282476,N/A,12453282476,2139739257,0,2139739257,64.5898,2.1622,0.7886,42.6778
+600021.SH,上海电力,2011-5-3,5.2214,5.2214,5.5265,5.1228,5.3381,56287285,337791824,0.1166,2.2337,6.0012,2.6306,12731448579,N/A,12731448579,2139739257,0,2139739257,66.0325,2.2105,0.8062,43.6311
+600021.SH,上海电力,2011-5-4,5.3381,5.356,5.4637,5.1676,5.2573,40096376,236125918,-0.0807,-1.5126,5.889,1.8739,12538872046,N/A,12538872046,2139739257,0,2139739257,65.0337,2.1771,0.794,42.9711
+600021.SH,上海电力,2011-5-5,5.2573,5.1856,5.2753,5.0779,5.2304,23926896,138248358,-0.0269,-0.5119,5.7779,1.1182,12474679868,N/A,12474679868,2139739257,0,2139739257,64.7008,2.1659,0.79,42.7512
+600021.SH,上海电力,2011-5-6,5.2304,5.1228,5.4906,5.0689,5.3919,39139903,233451454,0.1615,3.0875,5.9645,1.8292,12859832935,N/A,12859832935,2139739257,0,2139739257,66.6984,2.2328,0.8144,44.0711
+600021.SH,上海电力,2011-5-9,5.3919,5.4098,5.5085,5.2932,5.4278,38295739,230641098,0.0359,0.6656,6.0226,1.7897,12945422505,N/A,12945422505,2139739257,0,2139739257,67.1423,2.2477,0.8198,44.3644
+600021.SH,上海电力,2011-5-10,5.4278,5.4278,5.5085,5.347,5.4547,28173833,170464143,0.0269,0.4959,6.0504,1.3167,13009614683,N/A,13009614683,2139739257,0,2139739257,67.4753,2.2588,0.8238,44.5844
+600021.SH,上海电力,2011-5-11,5.4547,5.4457,5.4547,5.2304,5.356,23802527,141818814,-0.0987,-1.8092,5.9581,1.1124,12774243364,N/A,12774243364,2139739257,0,2139739257,66.2545,2.2179,0.8089,43.7778
+600021.SH,上海电力,2011-5-12,5.356,5.356,5.4188,5.1856,5.2394,27122144,159692030,-0.1166,-2.1776,5.8879,1.2675,12496077261,N/A,12496077261,2139739257,0,2139739257,64.8118,2.1696,0.7913,42.8245
+600021.SH,上海电力,2011-5-13,5.2394,5.1856,5.2663,5.0151,5.1048,23729008,135442667,-0.1346,-2.5685,5.7079,1.109,12175116372,N/A,12175116372,2139739257,0,2139739257,63.1471,2.1139,0.771,41.7245
+600021.SH,上海电力,2011-5-16,5.1048,5.1766,5.3381,5.1407,5.2304,23209485,135437244,0.1256,2.4605,5.8354,1.0847,12474679868,N/A,12474679868,2139739257,0,2139739257,64.7008,2.1659,0.79,42.7512
+600021.SH,上海电力,2011-5-17,5.2304,5.2394,5.2394,4.9882,5.0779,16298029,92278640,-0.1525,-2.916,5.662,0.7617,12110924195,N/A,12110924195,2139739257,0,2139739257,62.8142,2.1028,0.7669,41.5045
+600021.SH,上海电力,2011-5-18,5.0779,5.042,5.1497,4.9702,5.1228,9472646,53656781,0.0449,0.8834,5.6644,0.4427,12217911157,N/A,12217911157,2139739257,0,2139739257,63.369,2.1213,0.7737,41.8712
+600021.SH,上海电力,2011-5-19,5.1228,5.159,5.168,5.0413,5.1228,7389365,41668576,0,0,5.639,0.3453,12110924195,N/A,12110924195,2139739257,0,2139739257,62.8142,2.1028,0.7669,41.5045
+600021.SH,上海电力,2011-5-20,5.1228,5.0775,5.2404,5.0684,5.1499,10782350,61493969,0.0272,0.53,5.7032,0.5039,12175116372,N/A,12175116372,2139739257,0,2139739257,63.1471,2.1139,0.771,41.7245
+600021.SH,上海电力,2011-5-23,5.1499,5.168,5.2133,4.7245,4.7879,17189991,93941110,-0.362,-7.0299,5.4649,0.8034,11319220670,N/A,11319220670,2139739257,0,2139739257,58.7079,1.9653,0.7168,38.7914
+600021.SH,上海电力,2011-5-24,4.7879,4.7336,4.9327,4.7336,4.9327,11371606,61133871,0.1448,3.0246,5.376,0.5314,11661578951,N/A,11661578951,2139739257,0,2139739257,60.4836,2.0247,0.7385,39.9646
+600021.SH,上海电力,2011-5-25,4.9327,4.9508,4.996,4.806,4.8603,6640728,35906543,-0.0724,-1.4679,5.407,0.3104,11490399810,N/A,11490399810,2139739257,0,2139739257,59.5958,1.995,0.7276,39.378
+600021.SH,上海电力,2011-5-26,4.8603,4.9146,5.1137,4.8693,5.0232,16189217,89908803,0.1629,3.352,5.5536,0.7566,11875552876,N/A,11875552876,2139739257,0,2139739257,61.5934,2.0619,0.752,40.6979
+600021.SH,上海电力,2011-5-27,5.0232,5.0141,5.0775,4.806,4.8422,8811170,47783816,-0.181,-3.6036,5.4231,0.4118,11447605025,N/A,11447605025,2139739257,0,2139739257,59.3738,1.9876,0.7249,39.2313
+600021.SH,上海电力,2011-5-30,4.8422,4.8422,5.2947,4.8422,5.2133,28330104,161487136,0.3711,7.6636,5.7002,1.324,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-5-31,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-1,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-2,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-3,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-7,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-8,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-9,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-10,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-13,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-14,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-15,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-16,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-17,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-20,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-21,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-22,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-23,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-24,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-27,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-28,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-29,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-6-30,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-1,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-4,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-5,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-6,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-7,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-8,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-11,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-12,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-13,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-14,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-15,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-18,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-19,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-20,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-21,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-22,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-25,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-26,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-27,5.2133,5.2133,5.2133,5.2133,5.2133,N/A,N/A,0,0,N/A,N/A,12324898120,N/A,12324898120,2139739257,0,2139739257,63.9239,2.1399,0.7805,42.2378
+600021.SH,上海电力,2011-7-28,5.2133,5.7382,5.7382,5.6115,5.7382,25564900,161724665,0.5249,10.0694,6.326,1.1948,13565946889,N/A,13565946889,2139739257,0,2139739257,70.3607,2.3554,0.8591,46.491
+600021.SH,上海电力,2011-7-29,5.7382,6.1998,6.1998,5.3038,5.3943,68063195,427188463,-0.3439,-5.9937,6.2764,3.1809,12752845972,N/A,12752845972,2139739257,0,2139739257,66.1435,2.2142,0.8076,43.7044
+600021.SH,上海电力,2011-8-1,5.3943,5.3219,5.3219,5.0413,5.1318,26923915,152870972,-0.2625,-4.8658,5.6779,1.2583,12132321587,N/A,12132321587,2139739257,0,2139739257,62.9251,2.1065,0.7683,41.5779
+600021.SH,上海电力,2011-8-2,5.1318,5.0503,5.0594,4.806,4.9417,26287850,142129775,-0.1901,-3.7037,5.4067,1.2286,11682976343,N/A,11682976343,2139739257,0,2139739257,60.5946,2.0285,0.7398,40.038
+600021.SH,上海电力,2011-8-3,4.9417,4.8512,4.9689,4.806,4.8874,11674960,63177861,-0.0543,-1.0989,5.4114,0.5456,11554591988,N/A,11554591988,2139739257,0,2139739257,59.9287,2.0062,0.7317,39.598
+600021.SH,上海电力,2011-8-4,4.8874,4.9146,5.0232,4.8784,4.8874,10092391,55030928,0,0,5.4527,0.4717,11554591988,N/A,11554591988,2139739257,0,2139739257,59.9287,2.0062,0.7317,39.598
+600021.SH,上海电力,2011-8-5,4.8874,4.6883,4.7517,4.6159,4.6702,12473019,64743072,-0.2172,-4.4444,5.1906,0.5829,11041054566,N/A,11041054566,2139739257,0,2139739257,57.2652,1.917,0.6992,37.8381
+600021.SH,上海电力,2011-8-8,4.6702,4.6069,4.6069,4.272,4.5164,22360877,109942720,-0.1539,-3.2946,4.9167,1.045,10677298892,N/A,10677298892,2139739257,0,2139739257,55.3786,1.8538,0.6761,36.5915
+600021.SH,上海电力,2011-8-9,4.5164,4.3444,4.625,4.1724,4.5616,15838843,78858364,0.0453,1.002,4.9788,0.7402,10784285855,N/A,10784285855,2139739257,0,2139739257,55.9335,1.8724,0.6829,36.9581
+600021.SH,上海电力,2011-8-10,4.5616,4.6159,4.7517,4.5797,4.7336,15244339,78516244,0.172,3.7698,5.1505,0.7124,11190836314,N/A,11190836314,2139739257,0,2139739257,58.0421,1.943,0.7087,38.3514
+600021.SH,上海电力,2011-8-11,4.7336,4.6069,4.9055,4.5797,4.8422,15459413,81645527,0.1086,2.2945,5.2813,0.7225,11447605025,N/A,11447605025,2139739257,0,2139739257,59.3738,1.9876,0.7249,39.2313
+600021.SH,上海电力,2011-8-12,4.8422,4.8422,4.8422,4.8422,4.8422,N/A,N/A,0,0,N/A,N/A,11447605025,N/A,11447605025,2139739257,0,2139739257,59.3738,1.9876,0.7249,39.2313
+600021.SH,上海电力,2011-8-15,4.8422,4.8422,4.9327,4.6883,4.7336,16359038,85921194,-0.1086,-2.243,5.2522,0.7645,11190836314,N/A,11190836314,2139739257,0,2139739257,58.0421,1.943,0.7087,38.3514
+600021.SH,上海电力,2011-8-16,4.7336,4.7517,4.7698,4.6159,4.625,8582453,44315465,-0.1086,-2.2945,5.1635,0.4011,10934067603,N/A,10934067603,2139739257,0,2139739257,56.7103,1.8984,0.6924,37.4714
+600021.SH,上海电力,2011-8-17,4.625,4.6069,4.634,4.5254,4.5526,7869301,39681818,-0.0724,-1.5656,5.0426,0.3678,10762888463,N/A,10762888463,2139739257,0,2139739257,55.8225,1.8687,0.6816,36.8848
+600021.SH,上海电力,2011-8-18,4.5526,4.5797,4.5888,4.4258,4.4439,6656188,32976381,-0.1086,-2.3857,4.9542,0.3111,10506119752,N/A,10506119752,2139739257,0,2139739257,54.4907,1.8241,0.6653,36.0048
+600021.SH,上海电力,2011-8-19,4.4439,4.3263,4.5164,4.3082,4.4982,5710924,28109786,0.0543,1.222,4.9221,0.2669,10634504107,N/A,10634504107,2139739257,0,2139739257,55.1566,1.8464,0.6734,36.4448
+600021.SH,上海电力,2011-8-22,4.4982,4.4711,4.7969,4.4711,4.6793,14632220,76061215,0.181,4.0241,5.1982,0.6838,11062451959,N/A,11062451959,2139739257,0,2139739257,57.3762,1.9207,0.7005,37.9114
+600021.SH,上海电力,2011-8-23,4.6793,4.7336,4.7969,4.6793,4.7517,9174298,48170224,0.0724,1.5474,5.2506,0.4288,11233631099,N/A,11233631099,2139739257,0,2139739257,58.264,1.9504,0.7114,38.498
+600021.SH,上海电力,2011-8-24,4.7517,4.7336,4.7698,4.6793,4.6793,4779696,24855656,-0.0724,-1.5238,5.2003,0.2234,11062451959,N/A,11062451959,2139739257,0,2139739257,57.3762,1.9207,0.7005,37.9114
+600021.SH,上海电力,2011-8-25,4.6793,4.6793,4.7788,4.6612,4.7607,8486000,44190421,0.0815,1.7408,5.2075,0.3966,11255028492,N/A,11255028492,2139739257,0,2139739257,58.375,1.9542,0.7127,38.5714
+600021.SH,上海电力,2011-8-26,4.7607,4.7426,4.7517,4.6883,4.7064,3924852,20429129,-0.0543,-1.1407,5.2051,0.1834,11126644136,N/A,11126644136,2139739257,0,2139739257,57.7091,1.9319,0.7046,38.1314
+600021.SH,上海电力,2011-8-29,4.7064,4.7336,4.7336,4.5888,4.5978,5568611,28495279,-0.1086,-2.3077,5.1171,0.2602,10869875426,N/A,10869875426,2139739257,0,2139739257,56.3774,1.8873,0.6883,37.2514
+600021.SH,上海电力,2011-8-30,4.5978,4.6159,4.6521,4.5616,4.5797,3402073,17337668,-0.0181,-0.3937,5.0962,0.159,10827080640,N/A,10827080640,2139739257,0,2139739257,56.1554,1.8799,0.6856,37.1048
+600021.SH,上海电力,2011-8-31,4.5797,4.5797,4.6069,4.5073,4.5345,3083053,15443914,-0.0453,-0.9881,5.0093,0.1441,10720093678,N/A,10720093678,2139739257,0,2139739257,55.6005,1.8613,0.6789,36.7381
+600021.SH,上海电力,2011-9-1,4.5345,4.5435,4.5797,4.453,4.4982,3766761,18750314,-0.0362,-0.7984,4.9778,0.176,10634504107,N/A,10634504107,2139739257,0,2139739257,55.1566,1.8464,0.6734,36.4448
+600021.SH,上海电力,2011-9-2,4.4982,4.4982,4.5345,4.462,4.5254,2872607,14277310,0.0272,0.6036,4.9702,0.1343,10698696285,N/A,10698696285,2139739257,0,2139739257,55.4895,1.8576,0.6775,36.6648
+600021.SH,上海电力,2011-9-5,4.5254,4.5164,4.5164,4.3263,4.3353,5470353,26413511,-0.1901,-4.2,4.8285,0.2557,10249351041,N/A,10249351041,2139739257,0,2139739257,53.159,1.7795,0.649,35.1249
+600021.SH,上海电力,2011-9-6,4.3353,4.2991,4.3353,4.2358,4.2901,3839726,18151127,-0.0453,-1.0438,4.7272,0.1794,10142364078,N/A,10142364078,2139739257,0,2139739257,52.6041,1.761,0.6423,34.7582
+600021.SH,上海电力,2011-9-7,4.2901,4.2991,4.3625,4.272,4.3534,3003157,14359568,0.0634,1.4768,4.7815,0.1404,10292145826,N/A,10292145826,2139739257,0,2139739257,53.3809,1.787,0.6518,35.2715
+600021.SH,上海电力,2011-9-8,4.3534,4.3625,4.3896,4.2991,4.2991,3970009,19069864,-0.0543,-1.2474,4.8035,0.1855,10163761471,N/A,10163761471,2139739257,0,2139739257,52.7151,1.7647,0.6436,34.8316
+600021.SH,上海电力,2011-9-9,4.2991,4.3353,4.3625,4.2539,4.2991,2869441,13690348,0,0,4.7711,0.1341,10163761471,N/A,10163761471,2139739257,0,2139739257,52.7151,1.7647,0.6436,34.8316
+600021.SH,上海电力,2011-9-13,4.2991,4.1724,4.2358,4.1543,4.1996,2813292,13055260,-0.0996,-2.3158,4.6406,0.1315,9928390152,N/A,9928390152,2139739257,0,2139739257,51.4943,1.7238,0.6287,34.0249
+600021.SH,上海电力,2011-9-14,4.1996,4.1996,4.2448,4.1724,4.2448,2338148,10880846,0.0453,1.0776,4.6536,0.1093,10035377115,N/A,10035377115,2139739257,0,2139739257,52.0492,1.7424,0.6355,34.3916
+600021.SH,上海电力,2011-9-15,4.2448,4.2539,4.281,4.2267,4.2448,2246121,10551246,0,0,4.6975,0.105,10035377115,N/A,10035377115,2139739257,0,2139739257,52.0492,1.7424,0.6355,34.3916
+600021.SH,上海电力,2011-9-16,4.2448,4.2448,4.272,4.2358,4.2448,2745276,12900868,0,0,4.6993,0.1283,10035377115,N/A,10035377115,2139739257,0,2139739257,52.0492,1.7424,0.6355,34.3916
+600021.SH,上海电力,2011-9-19,4.2448,4.2358,4.2448,4.1091,4.1091,2840524,13044567,-0.1358,-3.1983,4.5923,0.1328,9714416227,N/A,9714416227,2139739257,0,2139739257,50.3845,1.6867,0.6152,33.2916
+600021.SH,上海电力,2011-9-20,4.1091,4.0819,4.1453,4.0729,4.1091,1908490,8683158,0,0,4.5498,0.0892,9714416227,N/A,9714416227,2139739257,0,2139739257,50.3845,1.6867,0.6152,33.2916
+600021.SH,上海电力,2011-9-21,4.1091,4.1,4.3172,4.1,4.2901,5616412,26372844,0.181,4.4053,4.6957,0.2625,10142364078,N/A,10142364078,2139739257,0,2139739257,52.6041,1.761,0.6423,34.7582
+600021.SH,上海电力,2011-9-22,4.2901,4.2539,4.3353,4.1905,4.1996,4444614,20880725,-0.0905,-2.1097,4.698,0.2077,9928390152,N/A,9928390152,2139739257,0,2139739257,51.4943,1.7238,0.6287,34.0249
+600021.SH,上海电力,2011-9-23,4.1996,4.1634,4.1815,4.1,4.1362,4400847,20070246,-0.0634,-1.5086,4.5605,0.2057,9778608404,N/A,9778608404,2139739257,0,2139739257,50.7174,1.6978,0.6192,33.5116
+600021.SH,上海电力,2011-9-26,4.1362,4.0819,4.1634,4.0819,4.1,3140670,14251641,-0.0362,-0.8753,4.5378,0.1468,9693018834,N/A,9693018834,2139739257,0,2139739257,50.2735,1.683,0.6138,33.2183
+600021.SH,上海电力,2011-9-27,4.1,4.1,4.1543,4.0548,4.1091,2864370,12956238,0.0091,0.2208,4.5232,0.1339,9714416227,N/A,9714416227,2139739257,0,2139739257,50.3845,1.6867,0.6152,33.2916
+600021.SH,上海电力,2011-9-28,4.1091,4.1272,4.1453,3.9733,4.0005,2969899,13308482,-0.1086,-2.6432,4.4811,0.1388,9457647516,N/A,9457647516,2139739257,0,2139739257,49.0527,1.6421,0.5989,32.4117
+600021.SH,上海电力,2011-9-29,4.0005,3.9914,4.0005,3.7199,3.747,7931161,33436258,-0.2534,-6.3348,4.2158,0.3707,8858520524,N/A,8858520524,2139739257,0,2139739257,45.9453,1.5381,0.561,30.3584
+600021.SH,上海电力,2011-9-30,3.747,3.7651,3.7923,3.7108,3.7561,3386233,13996797,0.0091,0.2415,4.1334,0.1583,8879917917,N/A,8879917917,2139739257,0,2139739257,46.0563,1.5418,0.5623,30.4318
+600021.SH,上海电力,2011-10-10,3.7561,3.7742,3.8013,3.7199,3.7561,3053531,12702476,0,0,4.1599,0.1427,8879917917,N/A,8879917917,2139739257,0,2139739257,46.0563,1.5418,0.5623,30.4318
+600021.SH,上海电力,2011-10-11,3.7561,3.8104,3.8828,3.7923,3.8194,3057278,12937961,0.0634,1.6867,4.2319,0.1429,9029699665,N/A,9029699665,2139739257,0,2139739257,46.8332,1.5678,0.5718,30.9451
+600021.SH,上海电力,2011-10-12,3.8194,3.8104,3.9914,3.7832,3.9824,4654298,20222977,0.1629,4.2654,4.345,0.2175,9414852731,N/A,9414852731,2139739257,0,2139739257,48.8308,1.6347,0.5962,32.265
+600021.SH,上海电力,2011-10-13,3.9824,3.9824,4.1181,3.9461,4.091,8091385,36123072,0.1086,2.7273,4.4644,0.3781,9671621442,N/A,9671621442,2139739257,0,2139739257,50.1625,1.6792,0.6125,33.145
+600021.SH,上海电力,2011-10-14,4.091,4.0548,4.091,4.0005,4.0457,3616949,16155288,-0.0453,-1.1062,4.4666,0.169,9564634479,N/A,9564634479,2139739257,0,2139739257,49.6076,1.6607,0.6057,32.7783
+600021.SH,上海电力,2011-10-17,4.0457,4.0548,4.0819,4.0276,4.0548,3307294,14822286,0.0091,0.2237,4.4817,0.1546,9586031871,N/A,9586031871,2139739257,0,2139739257,49.7186,1.6644,0.607,32.8517
+600021.SH,上海电力,2011-10-18,4.0548,4.0276,4.0367,3.919,3.919,3542001,15530260,-0.1358,-3.3482,4.3846,0.1655,9265070983,N/A,9265070983,2139739257,0,2139739257,48.0539,1.6087,0.5867,31.7517
+600021.SH,上海电力,2011-10-19,3.919,3.919,3.9733,3.8647,3.9099,2140832,9258273,-0.0091,-0.2309,4.3246,0.1001,9243673590,N/A,9243673590,2139739257,0,2139739257,47.943,1.6049,0.5854,31.6784
+600021.SH,上海电力,2011-10-20,3.9099,3.9009,3.9009,3.7651,3.8104,2895608,12197317,-0.0996,-2.5463,4.2124,0.1353,9008302272,N/A,9008302272,2139739257,0,2139739257,46.7222,1.5641,0.5705,30.8718
+600021.SH,上海电力,2011-10-21,3.8104,3.8285,3.8466,3.7923,3.8285,1522985,6430707,0.0181,0.4751,4.2224,0.0712,9051097057,N/A,9051097057,2139739257,0,2139739257,46.9441,1.5715,0.5732,31.0184
+600021.SH,上海电力,2011-10-24,3.8285,3.8375,3.8918,3.8194,3.8828,2709376,11549085,0.0543,1.4184,4.2626,0.1266,9179481413,N/A,9179481413,2139739257,0,2139739257,47.61,1.5938,0.5813,31.4584
+600021.SH,上海电力,2011-10-25,3.8828,3.8918,3.9643,3.8737,3.9552,2899415,12583965,0.0724,1.8648,4.3402,0.1355,9350660553,N/A,9350660553,2139739257,0,2139739257,48.4979,1.6235,0.5921,32.045
+600021.SH,上海电力,2011-10-26,3.9552,3.9914,4.0638,3.9643,3.9733,4963989,21975924,0.0181,0.4577,4.4271,0.232,9393455338,N/A,9393455338,2139739257,0,2139739257,48.7198,1.6309,0.5948,32.1917
+600021.SH,上海电力,2011-10-27,3.9733,4.0367,4.3715,4.0367,4.3715,29738975,141946896,0.3982,10.0228,4.7731,1.3898,10334940611,N/A,10334940611,2139739257,0,2139739257,53.6029,1.7944,0.6545,35.4182
+600021.SH,上海电力,2011-10-28,4.3715,4.3806,4.4801,4.272,4.4711,26420323,128132109,0.0996,2.2774,4.8498,1.2347,10570311930,N/A,10570311930,2139739257,0,2139739257,54.8237,1.8353,0.6694,36.2248
+600021.SH,上海电力,2011-10-31,4.4711,4.3987,4.5526,4.3625,4.5345,17936243,88481924,0.0634,1.417,4.9331,0.8382,10720093678,N/A,10720093678,2139739257,0,2139739257,55.6005,1.8613,0.6789,36.7381
+600021.SH,上海电力,2011-11-1,4.5345,4.5073,4.7698,4.453,4.6069,22469136,114963775,0.0724,1.5968,5.1165,1.0501,10891272818,N/A,10891272818,2139739257,0,2139739257,56.4883,1.891,0.6897,37.3248
+600021.SH,上海电力,2011-11-2,4.6069,4.5073,4.6159,4.4982,4.6159,14376054,72413688,0.0091,0.1965,5.0371,0.6719,10912670211,N/A,10912670211,2139739257,0,2139739257,56.5993,1.8947,0.6911,37.3981
+600021.SH,上海电力,2011-11-3,4.6159,4.6159,4.6521,4.4801,4.4982,20751519,104799475,-0.1177,-2.549,5.0502,0.9698,10634504107,N/A,10634504107,2139739257,0,2139739257,55.1566,1.8464,0.6734,36.4448
+600021.SH,上海电力,2011-11-4,4.4982,4.5164,4.5707,4.4439,4.5254,8331032,41446175,0.0272,0.6036,4.9749,0.3893,10698696285,N/A,10698696285,2139739257,0,2139739257,55.4895,1.8576,0.6775,36.6648
+600021.SH,上海电力,2011-11-7,4.5254,4.5345,4.5526,4.462,4.5345,5625787,28037384,0.0091,0.2,4.9837,0.2629,10720093678,N/A,10720093678,2139739257,0,2139739257,55.6005,1.8613,0.6789,36.7381
+600021.SH,上海电力,2011-11-8,4.5345,4.5254,4.9417,4.4982,4.7336,27298234,142788980,0.1991,4.3912,5.2307,1.2758,11190836314,N/A,11190836314,2139739257,0,2139739257,58.0421,1.943,0.7087,38.3514
+600021.SH,上海电力,2011-11-9,4.7336,4.7336,4.815,4.6521,4.7517,11906880,62021984,0.0181,0.3824,5.2089,0.5565,11233631099,N/A,11233631099,2139739257,0,2139739257,58.264,1.9504,0.7114,38.498
+600021.SH,上海电力,2011-11-10,4.7517,4.6883,4.7788,4.6612,4.7426,8552092,44640059,-0.0091,-0.1905,5.2198,0.3997,11212233707,N/A,11212233707,2139739257,0,2139739257,58.153,1.9467,0.71,38.4247
+600021.SH,上海电力,2011-11-11,4.7426,4.7245,4.7879,4.6883,4.7426,8294589,43451376,0,0,5.2385,0.3876,11212233707,N/A,11212233707,2139739257,0,2139739257,58.153,1.9467,0.71,38.4247
+600021.SH,上海电力,2011-11-14,4.7426,4.7969,4.9327,4.7788,4.8241,15148107,81223091,0.0815,1.7176,5.3619,0.7079,11404810240,N/A,11404810240,2139739257,0,2139739257,59.1518,1.9802,0.7222,39.0847
+600021.SH,上海电力,2011-11-15,4.8241,4.8241,4.9779,4.8241,4.9327,14803901,80563105,0.1086,2.2514,5.442,0.6919,11661578951,N/A,11661578951,2139739257,0,2139739257,60.4836,2.0247,0.7385,39.9646
+600021.SH,上海电力,2011-11-16,4.9327,4.9417,4.9598,4.7064,4.7155,13609307,71924794,-0.2172,-4.4037,5.285,0.636,11148041529,N/A,11148041529,2139739257,0,2139739257,57.8201,1.9356,0.706,38.2047
+600021.SH,上海电力,2011-11-17,4.7155,4.7064,4.7788,4.6612,4.7336,6829945,35584635,0.0181,0.3839,5.2101,0.3192,11190836314,N/A,11190836314,2139739257,0,2139739257,58.0421,1.943,0.7087,38.3514
+600021.SH,上海电力,2011-11-18,4.7336,4.6974,4.7336,4.5526,4.5797,8023717,41060852,-0.1539,-3.2505,5.1174,0.375,10827080640,N/A,10827080640,2139739257,0,2139739257,56.1554,1.8799,0.6856,37.1048
+600021.SH,上海电力,2011-11-21,4.5797,4.6159,4.634,4.4711,4.5797,5760200,28932991,0,0,5.0229,0.2692,10827080640,N/A,10827080640,2139739257,0,2139739257,56.1554,1.8799,0.6856,37.1048
+600021.SH,上海电力,2011-11-22,4.5797,4.5345,4.6793,4.5073,4.6159,6562471,33459146,0.0362,0.7905,5.0986,0.3067,10912670211,N/A,10912670211,2139739257,0,2139739257,56.5993,1.8947,0.6911,37.3981
+600021.SH,上海电力,2011-11-23,4.6159,4.625,4.815,4.625,4.7517,12086782,63425108,0.1358,2.9412,5.2475,0.5649,11233631099,N/A,11233631099,2139739257,0,2139739257,58.264,1.9504,0.7114,38.498
+600021.SH,上海电力,2011-11-24,4.7517,4.7245,4.7969,4.6431,4.7336,12427658,65237625,-0.0181,-0.381,5.2494,0.5808,11190836314,N/A,11190836314,2139739257,0,2139739257,58.0421,1.943,0.7087,38.3514
+600021.SH,上海电力,2011-11-25,4.7336,4.7517,4.815,4.7064,4.7426,5953527,31315297,0.0091,0.1912,5.26,0.2782,11212233707,N/A,11212233707,2139739257,0,2139739257,58.153,1.9467,0.71,38.4247
+600021.SH,上海电力,2011-11-28,4.7426,4.7426,4.7788,4.5888,4.6431,6354751,32620796,-0.0996,-2.0992,5.1333,0.297,10976862388,N/A,10976862388,2139739257,0,2139739257,56.9323,1.9059,0.6951,37.6181
+600021.SH,上海电力,2011-11-29,4.6431,4.6883,4.7426,4.6159,4.7245,7159318,37107696,0.0815,1.7544,5.1831,0.3346,11169438922,N/A,11169438922,2139739257,0,2139739257,57.9311,1.9393,0.7073,38.278
+600021.SH,上海电力,2011-11-30,4.7245,4.7245,4.7879,4.453,4.6431,11817013,60138725,-0.0815,-1.7241,5.0892,0.5523,10976862388,N/A,10976862388,2139739257,0,2139739257,56.9323,1.9059,0.6951,37.6181
+600021.SH,上海电力,2011-12-1,4.6431,4.7879,4.7879,4.5073,4.6069,18123298,92974781,-0.0362,-0.7797,5.1301,0.847,10891272818,N/A,10891272818,2139739257,0,2139739257,56.4883,1.891,0.6897,37.3248
+600021.SH,上海电力,2011-12-2,4.6069,4.5616,4.5616,4.3987,4.4349,7241332,35736469,-0.172,-3.7328,4.9351,0.3384,10484722359,N/A,10484722359,2139739257,0,2139739257,54.3797,1.8204,0.664,35.9315
+600021.SH,上海电力,2011-12-5,4.4349,4.3987,4.4349,4.1181,4.1272,6695381,31410048,-0.3077,-6.9388,4.6913,0.3129,9757211012,N/A,9757211012,2139739257,0,2139739257,50.6065,1.6941,0.6179,33.4383
+600021.SH,上海电力,2011-12-6,4.1272,4.1272,4.2177,4.1,4.1815,4725617,21762991,0.0543,1.3158,4.6053,0.2209,9885595367,N/A,9885595367,2139739257,0,2139739257,51.2723,1.7164,0.626,33.8783
+600021.SH,上海电力,2011-12-7,4.1815,4.1815,4.2086,4.1362,4.1724,4408205,20267350,-0.0091,-0.2165,4.5976,0.206,9864197975,N/A,9864197975,2139739257,0,2139739257,51.1614,1.7127,0.6247,33.8049
+600021.SH,上海电力,2011-12-8,4.1724,4.1724,4.1724,4.1724,4.1724,N/A,N/A,0,0,N/A,N/A,9864197975,N/A,9864197975,2139739257,0,2139739257,51.1614,1.7127,0.6247,33.8049
+600021.SH,上海电力,2011-12-9,4.1724,4.1543,4.3987,4.1181,4.2358,5182375,24497529,0.0634,1.5184,4.7271,0.2422,10013979723,N/A,10013979723,2139739257,0,2139739257,51.9382,1.7387,0.6341,34.3182
+600021.SH,上海电力,2011-12-12,4.2358,4.2086,4.2539,4.0729,4.1,3495407,16010302,-0.1358,-3.2051,4.5804,0.1634,9693018834,N/A,9693018834,2139739257,0,2139739257,50.2735,1.683,0.6138,33.2183
+600021.SH,上海电力,2011-12-13,4.1,4.0548,4.0819,3.919,3.9371,4002669,17535403,-0.1629,-3.9735,4.3809,0.1871,9307865768,N/A,9307865768,2139739257,0,2139739257,48.2759,1.6161,0.5894,31.8984
+600021.SH,上海电力,2011-12-14,3.9371,3.9371,4.0548,3.919,3.9733,5264078,23282128,0.0362,0.9195,4.4228,0.246,9393455338,N/A,9393455338,2139739257,0,2139739257,48.7198,1.6309,0.5948,32.1917
+600021.SH,上海电力,2011-12-15,3.9733,3.9371,4.1724,3.9371,4.1181,9760238,44074357,0.1448,3.6446,4.5157,0.4561,9735813619,N/A,9735813619,2139739257,0,2139739257,50.4955,1.6904,0.6165,33.365
+600021.SH,上海电力,2011-12-16,4.1181,4.1181,4.1543,4.0367,4.1362,4966959,22464977,0.0181,0.4396,4.5229,0.2321,9778608404,N/A,9778608404,2139739257,0,2139739257,50.7174,1.6978,0.6192,33.5116
+600021.SH,上海电力,2011-12-19,4.1362,4.1543,4.2539,4.1,4.2177,7656079,35307233,0.0815,1.9694,4.6117,0.3578,9971184938,N/A,9971184938,2139739257,0,2139739257,51.7162,1.7313,0.6314,34.1716
+600021.SH,上海电力,2011-12-20,4.2177,4.2177,4.2991,4.1543,4.1724,5075112,23564462,-0.0453,-1.073,4.6431,0.2372,9864197975,N/A,9864197975,2139739257,0,2139739257,51.1614,1.7127,0.6247,33.8049
+600021.SH,上海电力,2011-12-21,4.1724,4.2086,4.2448,3.9643,3.9914,6053346,27262073,-0.181,-4.3384,4.5036,0.2829,9436250123,N/A,9436250123,2139739257,0,2139739257,48.9418,1.6384,0.5976,32.3383
+600021.SH,上海电力,2011-12-22,3.9914,3.9914,3.9914,3.8466,3.9643,4595016,19930392,-0.0272,-0.6803,4.3374,0.2147,9372057946,N/A,9372057946,2139739257,0,2139739257,48.6088,1.6272,0.5935,32.1184
+600021.SH,上海电力,2011-12-23,3.9643,3.9643,4.1272,3.9371,4.0729,5471850,24597750,0.1086,2.7397,4.4953,0.2557,9628826657,N/A,9628826657,2139739257,0,2139739257,49.9406,1.6718,0.6098,32.9983
+600021.SH,上海电力,2011-12-26,4.0729,4.0548,4.3806,4.0457,4.281,13180476,62153308,0.2082,5.1111,4.7156,0.616,10120966686,N/A,10120966686,2139739257,0,2139739257,52.4931,1.7573,0.6409,34.6849
+600021.SH,上海电力,2011-12-27,4.281,4.2539,4.3806,4.1905,4.2448,8601753,40785978,-0.0362,-0.8457,4.7416,0.402,10035377115,N/A,10035377115,2139739257,0,2139739257,52.0492,1.7424,0.6355,34.3916
+600021.SH,上海电力,2011-12-28,4.2448,4.2177,4.2267,4.0729,4.1724,4906690,22364003,-0.0724,-1.7058,4.5579,0.2293,9864197975,N/A,9864197975,2139739257,0,2139739257,51.1614,1.7127,0.6247,33.8049
+600021.SH,上海电力,2011-12-29,4.1724,4.1815,4.272,4.1724,4.2177,4230730,19748847,0.0453,1.0846,4.668,0.1977,9971184938,N/A,9971184938,2139739257,0,2139739257,51.7162,1.7313,0.6314,34.1716
+600021.SH,上海电力,2011-12-30,4.2177,4.2177,4.3444,4.1996,4.281,3565781,16901119,0.0634,1.5021,4.7398,0.1666,10120966686,N/A,10120966686,2139739257,0,2139739257,52.4931,1.7573,0.6409,34.6849
+600021.SH,上海电力,2012-1-4,4.281,4.3353,4.3444,4.1453,4.1543,3028170,14173741,-0.1267,-2.9598,4.6806,0.1415,9821403190,N/A,9821403190,2139739257,0,2139739257,21.2025,1.6685,0.5652,44.6752
+600021.SH,上海电力,2012-1-5,4.1543,4.1272,4.2267,3.9371,3.9733,7833926,35005962,-0.181,-4.3573,4.4685,0.3661,9393455338,N/A,9393455338,2139739257,0,2139739257,20.2787,1.5958,0.5406,42.7286
+600021.SH,上海电力,2012-1-6,3.9733,3.9643,4.0729,3.9371,4.0729,4256630,18818896,0.0996,2.5057,4.4211,0.1989,9628826657,N/A,9628826657,2139739257,0,2139739257,20.7868,1.6358,0.5541,43.7992
+600021.SH,上海电力,2012-1-9,4.0729,4.0819,4.2629,4.0276,4.2539,6362331,29423119,0.181,4.4444,4.6246,0.2973,10056774508,N/A,10056774508,2139739257,0,2139739257,21.7107,1.7085,0.5788,45.7459
+600021.SH,上海电力,2012-1-10,4.2539,4.2448,4.3896,4.1905,4.3715,9382865,44657876,0.1177,2.766,4.7595,0.4385,10334940611,N/A,10334940611,2139739257,0,2139739257,22.3112,1.7557,0.5948,47.0112
+600021.SH,上海电力,2012-1-11,4.3715,4.3625,4.3715,4.2901,4.3534,6992017,33416747,-0.0181,-0.4141,4.7793,0.3268,10292145826,N/A,10292145826,2139739257,0,2139739257,22.2188,1.7485,0.5923,46.8165
+600021.SH,上海电力,2012-1-12,4.3534,4.3534,4.6612,4.3263,4.4982,12893070,64731418,0.1448,3.3264,5.0206,0.6026,10634504107,N/A,10634504107,2139739257,0,2139739257,22.9579,1.8066,0.612,48.3738
+600021.SH,上海电力,2012-1-13,4.4982,4.5073,4.5707,4.3534,4.3987,9225278,45319821,-0.0996,-2.2133,4.9126,0.4311,10399132789,N/A,10399132789,2139739257,0,2139739257,22.4497,1.7666,0.5985,47.3032
+600021.SH,上海电力,2012-1-16,4.3987,4.3987,4.4711,4.2991,4.4077,5132489,24947359,0.0091,0.2058,4.8607,0.2399,10420530182,N/A,10420530182,2139739257,0,2139739257,22.4959,1.7703,0.5997,47.4005
+600021.SH,上海电力,2012-1-17,4.4077,4.4077,4.5707,4.3444,4.5707,6680770,33156741,0.1629,3.6961,4.963,0.3122,10805683248,N/A,10805683248,2139739257,0,2139739257,23.3274,1.8357,0.6219,49.1525
+600021.SH,上海电力,2012-1-18,4.5707,4.5797,4.6159,4.4892,4.5254,6525898,32800755,-0.0453,-0.9901,5.0262,0.305,10698696285,N/A,10698696285,2139739257,0,2139739257,23.0964,1.8175,0.6157,48.6658
+600021.SH,上海电力,2012-1-19,4.5254,4.5254,4.5707,4.4349,4.4892,4923483,24453692,-0.0362,-0.8,4.9667,0.2301,10613106715,N/A,10613106715,2139739257,0,2139739257,22.9117,1.803,0.6108,48.2765
+600021.SH,上海电力,2012-1-20,4.4892,4.4892,4.5435,4.462,4.5164,3438455,17143391,0.0272,0.6048,4.9858,0.1607,10677298892,N/A,10677298892,2139739257,0,2139739257,23.0503,1.8139,0.6145,48.5685
+600021.SH,上海电力,2012-1-30,4.5164,4.5345,4.5345,4.462,4.4711,3211891,15961238,-0.0453,-1.002,4.9694,0.1501,10570311930,N/A,10570311930,2139739257,0,2139739257,22.8193,1.7957,0.6083,48.0818
+600021.SH,上海电力,2012-1-31,4.4711,4.4711,4.4801,4.3806,4.4258,3846434,18747331,-0.0453,-1.0121,4.874,0.1798,10463324967,N/A,10463324967,2139739257,0,2139739257,22.5883,1.7775,0.6022,47.5952
+600021.SH,上海电力,2012-2-1,4.4258,4.4168,4.4439,4.3625,4.3715,2332148,11325549,-0.0543,-1.227,4.8563,0.109,10334940611,N/A,10334940611,2139739257,0,2139739257,22.3112,1.7557,0.5948,47.0112
+600021.SH,上海电力,2012-2-2,4.3715,4.3806,4.4168,4.3353,4.4077,5741970,27662449,0.0362,0.8282,4.8176,0.2683,10420530182,N/A,10420530182,2139739257,0,2139739257,22.4959,1.7703,0.5997,47.4005
+600021.SH,上海电力,2012-2-3,4.4077,4.4077,4.453,4.3806,4.4349,4946139,24176247,0.0272,0.616,4.8879,0.2312,10484722359,N/A,10484722359,2139739257,0,2139739257,22.6345,1.7812,0.6034,47.6925
+600021.SH,上海电力,2012-2-6,4.4349,4.4349,4.5435,4.4349,4.5073,6305032,31404564,0.0724,1.6327,4.9809,0.2947,10655901500,N/A,10655901500,2139739257,0,2139739257,23.0041,1.8102,0.6132,48.4711
+600021.SH,上海电力,2012-2-7,4.5073,4.4892,4.5073,4.3806,4.4892,5097969,24996843,-0.0181,-0.4016,4.9033,0.2383,10613106715,N/A,10613106715,2139739257,0,2139739257,22.9117,1.803,0.6108,48.2765
+600021.SH,上海电力,2012-2-8,4.4892,4.4801,4.5707,4.453,4.5345,6323733,31640872,0.0453,1.0081,5.0035,0.2955,10720093678,N/A,10720093678,2139739257,0,2139739257,23.1426,1.8212,0.6169,48.7631
+600021.SH,上海电力,2012-2-9,4.5345,4.5616,4.6069,4.4711,4.5164,8502917,42729241,-0.0181,-0.3992,5.0252,0.3974,10677298892,N/A,10677298892,2139739257,0,2139739257,23.0503,1.8139,0.6145,48.5685
+600021.SH,上海电力,2012-2-10,4.5164,4.4801,4.5254,4.4711,4.5164,4911984,24393898,0,0,4.9662,0.2296,10677298892,N/A,10677298892,2139739257,0,2139739257,23.0503,1.8139,0.6145,48.5685
+600021.SH,上海电力,2012-2-13,4.5164,4.5164,4.5435,4.462,4.5164,5410616,26943470,0,0,4.9797,0.2529,10677298892,N/A,10677298892,2139739257,0,2139739257,23.0503,1.8139,0.6145,48.5685
+600021.SH,上海电力,2012-2-14,4.5164,4.5254,4.5254,4.4439,4.462,4411642,21759315,-0.0543,-1.2024,4.9322,0.2062,10548914537,N/A,10548914537,2139739257,0,2139739257,22.7731,1.7921,0.6071,47.9845
+600021.SH,上海电力,2012-2-15,4.462,4.462,4.5164,4.4349,4.5073,5491176,27236116,0.0453,1.0142,4.96,0.2566,10655901500,N/A,10655901500,2139739257,0,2139739257,23.0041,1.8102,0.6132,48.4711
+600021.SH,上海电力,2012-2-16,4.5073,4.5164,4.6521,4.4711,4.625,16700343,84252460,0.1177,2.6104,5.045,0.7805,10934067603,N/A,10934067603,2139739257,0,2139739257,23.6046,1.8575,0.6293,49.7365
+600021.SH,上海电力,2012-2-17,4.625,4.5978,4.634,4.5797,4.5978,7656151,38921643,-0.0272,-0.5871,5.0837,0.3578,10869875426,N/A,10869875426,2139739257,0,2139739257,23.466,1.8466,0.6256,49.4445
+600021.SH,上海电力,2012-2-20,4.5978,4.634,4.6974,4.5797,4.6612,12437359,63915639,0.0634,1.378,5.139,0.5813,11019657174,N/A,11019657174,2139739257,0,2139739257,23.7893,1.872,0.6342,50.1258
+600021.SH,上海电力,2012-2-21,4.6612,4.634,4.7064,4.5435,4.6431,9032714,46032991,-0.0181,-0.3883,5.0963,0.4221,10976862388,N/A,10976862388,2139739257,0,2139739257,23.697,1.8648,0.6317,49.9311
+600021.SH,上海电力,2012-2-22,4.6431,4.6521,4.6702,4.5888,4.634,9165822,46817522,-0.0091,-0.1949,5.1078,0.4284,10955464996,N/A,10955464996,2139739257,0,2139739257,23.6508,1.8611,0.6305,49.8338
+600021.SH,上海电力,2012-2-23,4.634,4.634,4.6431,4.5888,4.625,7770579,39561089,-0.0091,-0.1953,5.0911,0.3632,10934067603,N/A,10934067603,2139739257,0,2139739257,23.6046,1.8575,0.6293,49.7365
+600021.SH,上海电力,2012-2-24,4.625,4.5888,4.6431,4.5888,4.634,6849347,35007655,0.0091,0.1957,5.1111,0.3201,10955464996,N/A,10955464996,2139739257,0,2139739257,23.6508,1.8611,0.6305,49.8338
+600021.SH,上海电力,2012-2-27,4.634,4.6431,4.6793,4.6159,4.625,9922973,51031343,-0.0091,-0.1953,5.1427,0.4637,10934067603,N/A,10934067603,2139739257,0,2139739257,23.6046,1.8575,0.6293,49.7365
+600021.SH,上海电力,2012-2-28,4.625,4.5888,4.625,4.462,4.5616,11720527,58810058,-0.0634,-1.3699,5.0177,0.5478,10784285855,N/A,10784285855,2139739257,0,2139739257,23.2812,1.8321,0.6206,49.0551
+600021.SH,上海电力,2012-2-29,4.5616,4.5526,4.5526,4.462,4.4982,9358684,46487378,-0.0634,-1.3889,4.9673,0.4374,10634504107,N/A,10634504107,2139739257,0,2139739257,22.9579,1.8066,0.612,48.3738
+600021.SH,上海电力,2012-3-1,4.4982,4.4801,4.5073,4.4439,4.4801,7233630,35776253,-0.0181,-0.4024,4.9458,0.3381,10591709322,N/A,10591709322,2139739257,0,2139739257,22.8655,1.7993,0.6095,48.1791
+600021.SH,上海电力,2012-3-2,4.4801,4.4711,4.5254,4.4711,4.4982,5510813,27409771,0.0181,0.404,4.9738,0.2575,10634504107,N/A,10634504107,2139739257,0,2139739257,22.9579,1.8066,0.612,48.3738
+600021.SH,上海电力,2012-3-5,4.4982,4.4982,4.5435,4.4439,4.462,7040557,35007530,-0.0362,-0.8048,4.9723,0.329,10548914537,N/A,10548914537,2139739257,0,2139739257,22.7731,1.7921,0.6071,47.9845
+600021.SH,上海电力,2012-3-6,4.462,4.4349,4.4801,4.3987,4.4349,6629346,32416199,-0.0272,-0.6085,4.8898,0.3098,10484722359,N/A,10484722359,2139739257,0,2139739257,22.6345,1.7812,0.6034,47.6925
+600021.SH,上海电力,2012-3-7,4.4349,4.3987,4.462,4.3896,4.4077,4381369,21434034,-0.0272,-0.6122,4.8921,0.2048,10420530182,N/A,10420530182,2139739257,0,2139739257,22.4959,1.7703,0.5997,47.4005
+600021.SH,上海电力,2012-3-8,4.4077,4.4258,4.4711,4.4077,4.4349,4866013,23879906,0.0272,0.616,4.9075,0.2274,10484722359,N/A,10484722359,2139739257,0,2139739257,22.6345,1.7812,0.6034,47.6925
+600021.SH,上海电力,2012-3-9,4.4349,4.4439,4.5707,4.4258,4.5707,11033344,55079101,0.1358,3.0612,4.9921,0.5156,10805683248,N/A,10805683248,2139739257,0,2139739257,23.3274,1.8357,0.6219,49.1525
+600021.SH,上海电力,2012-3-12,4.5707,4.5707,4.6069,4.5254,4.5707,8027259,40486812,0,0,5.0437,0.3752,10805683248,N/A,10805683248,2139739257,0,2139739257,23.3274,1.8357,0.6219,49.1525
+600021.SH,上海电力,2012-3-13,4.5707,4.5707,4.6069,4.5526,4.6069,9856647,49934352,0.0362,0.7921,5.0661,0.4606,10891272818,N/A,10891272818,2139739257,0,2139739257,23.5122,1.8502,0.6268,49.5418
+600021.SH,上海电力,2012-3-14,4.6069,4.625,4.6431,4.3987,4.4439,16762099,84767549,-0.1629,-3.5363,5.0571,0.7834,10506119752,N/A,10506119752,2139739257,0,2139739257,22.6807,1.7848,0.6046,47.7898
+600021.SH,上海电力,2012-3-15,4.4439,4.453,4.4711,4.281,4.3444,8659929,41835440,-0.0996,-2.2403,4.8309,0.4047,10270748434,N/A,10270748434,2139739257,0,2139739257,22.1726,1.7448,0.5911,46.7192
+600021.SH,上海电力,2012-3-16,4.3444,4.3534,4.453,4.3444,4.4439,7173003,34874701,0.0996,2.2917,4.8619,0.3352,10506119752,N/A,10506119752,2139739257,0,2139739257,22.6807,1.7848,0.6046,47.7898
+600021.SH,上海电力,2012-3-19,4.4439,4.4801,4.6069,4.4077,4.5888,8791970,43985219,0.1448,3.2587,5.0029,0.4109,10848478033,N/A,10848478033,2139739257,0,2139739257,23.4198,1.843,0.6243,49.3471
+600021.SH,上海电力,2012-3-20,4.5888,4.5707,4.6974,4.4982,4.5073,12120558,61565413,-0.0815,-1.7751,5.0794,0.5665,10655901500,N/A,10655901500,2139739257,0,2139739257,23.0041,1.8102,0.6132,48.4711
+600021.SH,上海电力,2012-3-21,4.5073,4.5345,4.6069,4.462,4.6069,7091758,35531500,0.0996,2.2088,5.0103,0.3314,10891272818,N/A,10891272818,2139739257,0,2139739257,23.5122,1.8502,0.6268,49.5418
+600021.SH,上海电力,2012-3-22,4.6069,4.6159,4.7064,4.5888,4.6793,18468092,95240911,0.0724,1.5717,5.1571,0.8631,11062451959,N/A,11062451959,2139739257,0,2139739257,23.8817,1.8793,0.6366,50.3204
+600021.SH,上海电力,2012-3-23,4.6793,4.6612,4.6612,4.5707,4.6069,6785493,34530298,-0.0724,-1.5474,5.0888,0.3171,10891272818,N/A,10891272818,2139739257,0,2139739257,23.5122,1.8502,0.6268,49.5418
+600021.SH,上海电力,2012-3-26,4.6069,4.6069,4.7064,4.5888,4.6521,8613502,44350978,0.0453,0.9823,5.149,0.4025,10998259781,N/A,10998259781,2139739257,0,2139739257,23.7431,1.8684,0.6329,50.0284
+600021.SH,上海电力,2012-3-27,4.6521,4.6612,4.6702,4.5435,4.5526,6058310,30727997,-0.0996,-2.1401,5.072,0.2831,10762888463,N/A,10762888463,2139739257,0,2139739257,23.235,1.8284,0.6194,48.9578
+600021.SH,上海电力,2012-3-28,4.5526,4.5345,4.5526,4.3896,4.4711,8211771,40401312,-0.0815,-1.7893,4.9199,0.3838,10570311930,N/A,10570311930,2139739257,0,2139739257,22.8193,1.7957,0.6083,48.0818
+600021.SH,上海电力,2012-3-29,4.4711,4.4711,4.5616,4.3896,4.4258,7607941,37573091,-0.0453,-1.0121,4.9387,0.3556,10463324967,N/A,10463324967,2139739257,0,2139739257,22.5883,1.7775,0.6022,47.5952
+600021.SH,上海电力,2012-3-30,4.4258,4.4168,4.4349,4.1543,4.2539,12860726,60884186,-0.172,-3.8855,4.7341,0.601,10056774508,N/A,10056774508,2139739257,0,2139739257,21.7107,1.7085,0.5788,45.7459
+600021.SH,上海电力,2012-4-5,4.2539,4.2539,4.3987,4.2177,4.3896,6856160,32781040,0.1358,3.1915,4.7813,0.3204,10377735396,N/A,10377735396,2139739257,0,2139739257,22.4036,1.763,0.5972,47.2058
+600021.SH,上海电力,2012-4-6,4.3896,4.3896,4.4168,4.3172,4.3987,3857189,18590862,0.0091,0.2062,4.8198,0.1803,10399132789,N/A,10399132789,2139739257,0,2139739257,22.4497,1.7666,0.5985,47.3032
+600021.SH,上海电力,2012-4-9,4.3987,4.3806,4.4077,4.3263,4.3353,2152097,10371759,-0.0634,-1.4403,4.8194,0.1006,10249351041,N/A,10249351041,2139739257,0,2139739257,22.1264,1.7412,0.5898,46.6218
+600021.SH,上海电力,2012-4-10,4.3353,4.3263,4.3625,4.2629,4.3625,3186236,15156624,0.0272,0.6263,4.7569,0.1489,10313543219,N/A,10313543219,2139739257,0,2139739257,22.265,1.7521,0.5935,46.9138
+600021.SH,上海电力,2012-4-11,4.3625,4.3172,4.3534,4.2629,4.3353,2544980,12122067,-0.0272,-0.6224,4.7631,0.1189,10249351041,N/A,10249351041,2139739257,0,2139739257,22.1264,1.7412,0.5898,46.6218
+600021.SH,上海电力,2012-4-12,4.3353,4.3353,4.4077,4.2991,4.3987,3709996,17923145,0.0634,1.4614,4.831,0.1734,10399132789,N/A,10399132789,2139739257,0,2139739257,22.4497,1.7666,0.5985,47.3032
+600021.SH,上海电力,2012-4-13,4.3987,4.4077,4.4439,4.3806,4.4349,4972882,24247600,0.0362,0.823,4.876,0.2324,10484722359,N/A,10484722359,2139739257,0,2139739257,22.6345,1.7812,0.6034,47.6925
+600021.SH,上海电力,2012-4-16,4.4349,4.3987,4.4349,4.3715,4.4258,3710382,18034056,-0.0091,-0.2041,4.8604,0.1734,10463324967,N/A,10463324967,2139739257,0,2139739257,22.5883,1.7775,0.6022,47.5952
+600021.SH,上海电力,2012-4-17,4.4258,4.4077,4.4439,4.3534,4.4077,3064016,14882201,-0.0181,-0.409,4.8571,0.1432,10420530182,N/A,10420530182,2139739257,0,2139739257,22.4959,1.7703,0.5997,47.4005
+600021.SH,上海电力,2012-4-18,4.4077,4.3987,4.4439,4.3082,4.4439,8187220,39613135,0.0362,0.8214,4.8384,0.3826,10506119752,N/A,10506119752,2139739257,0,2139739257,22.6807,1.7848,0.6046,47.7898
+600021.SH,上海电力,2012-4-19,4.4439,4.4168,4.4168,4.3715,4.3806,3784760,18344120,-0.0634,-1.4257,4.8468,0.1769,10356338004,N/A,10356338004,2139739257,0,2139739257,22.3574,1.7594,0.596,47.1085
+600021.SH,上海电力,2012-4-20,4.3806,4.3806,4.4349,4.3625,4.4258,4276559,20852585,0.0453,1.0331,4.876,0.1999,10463324967,N/A,10463324967,2139739257,0,2139739257,22.5883,1.7775,0.6022,47.5952
+600021.SH,上海电力,2012-4-23,4.4258,4.4439,4.453,4.3534,4.4168,8624153,41995059,-0.0091,-0.2045,4.8695,0.403,10441927574,N/A,10441927574,2139739257,0,2139739257,22.5421,1.7739,0.6009,47.4978
+600021.SH,上海电力,2012-4-24,4.4168,4.3715,4.4258,4.3444,4.4077,4638400,22484518,-0.0091,-0.2049,4.8475,0.2168,10420530182,N/A,10420530182,2139739257,0,2139739257,22.4959,1.7703,0.5997,47.4005
+600021.SH,上海电力,2012-4-25,4.4077,4.4077,4.462,4.3715,4.462,7162839,34954583,0.0543,1.232,4.88,0.3348,10548914537,N/A,10548914537,2139739257,0,2139739257,22.7731,1.7921,0.6071,47.9845
+600021.SH,上海电力,2012-4-26,4.462,4.462,4.5888,4.453,4.5345,10826174,54121911,0.0724,1.6227,4.9992,0.506,10720093678,N/A,10720093678,2139739257,0,2139739257,23.1426,1.8212,0.6169,48.7631
+600021.SH,上海电力,2012-4-27,4.5345,4.5254,4.5616,4.462,4.5345,5942019,29614773,0,0,4.984,0.2777,10720093678,N/A,10720093678,2139739257,0,2139739257,23.1426,1.8212,0.6169,48.7631
+600021.SH,上海电力,2012-5-2,4.5345,4.5707,4.6159,4.5345,4.5978,13660661,69011876,0.0634,1.3972,5.0519,0.6384,10869875426,N/A,10869875426,2139739257,0,2139739257,23.466,1.8466,0.6256,49.4445
+600021.SH,上海电力,2012-5-3,4.5978,4.5888,4.6159,4.5435,4.6069,7942753,40261158,0.0091,0.1969,5.0689,0.3712,10891272818,N/A,10891272818,2139739257,0,2139739257,23.5122,1.8502,0.6268,49.5418
+600021.SH,上海电力,2012-5-4,4.6069,4.5888,4.6069,4.5435,4.5978,5104051,25809827,-0.0091,-0.1965,5.0567,0.2385,10869875426,N/A,10869875426,2139739257,0,2139739257,23.466,1.8466,0.6256,49.4445
+600021.SH,上海电力,2012-5-7,4.5978,4.5888,4.6521,4.5707,4.6431,12495760,63720121,0.0453,0.9843,5.0993,0.584,10976862388,N/A,10976862388,2139739257,0,2139739257,23.697,1.8648,0.6317,49.9311
+600021.SH,上海电力,2012-5-8,4.6431,4.6431,4.6883,4.5616,4.5888,11010339,56269180,-0.0543,-1.1696,5.1106,0.5146,10848478033,N/A,10848478033,2139739257,0,2139739257,23.4198,1.843,0.6243,49.3471
+600021.SH,上海电力,2012-5-9,4.5888,4.5616,4.5707,4.4892,4.4982,7127405,35614024,-0.0905,-1.9724,4.9968,0.3331,10634504107,N/A,10634504107,2139739257,0,2139739257,22.9579,1.8066,0.612,48.3738
+600021.SH,上海电力,2012-5-10,4.4982,4.4892,4.5526,4.4892,4.5164,3329211,16617446,0.0181,0.4024,4.9914,0.1556,10677298892,N/A,10677298892,2139739257,0,2139739257,23.0503,1.8139,0.6145,48.5685
+600021.SH,上海电力,2012-5-11,4.5164,4.5345,4.5345,4.4982,4.5073,2498900,12464451,-0.0091,-0.2004,4.988,0.1168,10655901500,N/A,10655901500,2139739257,0,2139739257,23.0041,1.8102,0.6132,48.4711
+600021.SH,上海电力,2012-5-14,4.5073,4.5254,4.625,4.4892,4.5526,7661522,38669478,0.0453,1.004,5.0472,0.3581,10762888463,N/A,10762888463,2139739257,0,2139739257,23.235,1.8284,0.6194,48.9578
+600021.SH,上海电力,2012-5-15,4.5526,4.5435,4.5707,4.5073,4.5707,4969924,24925364,0.0181,0.3976,5.0152,0.2323,10805683248,N/A,10805683248,2139739257,0,2139739257,23.3274,1.8357,0.6219,49.1525
+600021.SH,上海电力,2012-5-16,4.5707,4.5707,4.634,4.5435,4.5435,7480236,37956125,-0.0272,-0.5941,5.0742,0.3496,10741491070,N/A,10741491070,2139739257,0,2139739257,23.1888,1.8248,0.6182,48.8605
+600021.SH,上海电力,2012-5-17,4.5435,4.5526,4.5978,4.4892,4.5797,5041227,25387850,0.0362,0.7968,5.036,0.2356,10827080640,N/A,10827080640,2139739257,0,2139739257,23.3736,1.8393,0.6231,49.2498
+600021.SH,上海电力,2012-5-18,4.5797,4.5797,4.6069,4.5345,4.6069,5570853,28171341,0.0272,0.5929,5.0569,0.2604,10891272818,N/A,10891272818,2139739257,0,2139739257,23.5122,1.8502,0.6268,49.5418
+600021.SH,上海电力,2012-5-21,4.6069,4.6069,4.6702,4.5978,4.6431,7651230,39185369,0.0362,0.7859,5.1214,0.3576,10976862388,N/A,10976862388,2139739257,0,2139739257,23.697,1.8648,0.6317,49.9311
+600021.SH,上海电力,2012-5-22,4.6431,4.6612,4.6793,4.5978,4.6069,6502355,33185783,-0.0362,-0.7797,5.1037,0.3039,10891272818,N/A,10891272818,2139739257,0,2139739257,23.5122,1.8502,0.6268,49.5418
+600021.SH,上海电力,2012-5-23,4.6069,4.5978,4.6069,4.5073,4.5254,8260490,41422045,-0.0815,-1.7682,5.0145,0.3861,10698696285,N/A,10698696285,2139739257,0,2139739257,23.0964,1.8175,0.6157,48.6658
+600021.SH,上海电力,2012-5-24,4.5254,4.5164,4.5616,4.4982,4.5164,2715138,13584175,-0.0091,-0.2,5.0031,0.1269,10677298892,N/A,10677298892,2139739257,0,2139739257,23.0503,1.8139,0.6145,48.5685
+600021.SH,上海电力,2012-5-25,4.5164,4.4982,4.5164,4.3896,4.4349,6935811,33950679,-0.0815,-1.8036,4.895,0.3241,10484722359,N/A,10484722359,2139739257,0,2139739257,22.6345,1.7812,0.6034,47.6925
+600021.SH,上海电力,2012-5-28,4.4349,4.4077,4.462,4.3625,4.453,3092596,15098137,0.0181,0.4082,4.882,0.1445,10527517144,N/A,10527517144,2139739257,0,2139739257,22.7269,1.7884,0.6059,47.8871
+600021.SH,上海电力,2012-5-29,4.453,4.453,4.5254,4.4349,4.4982,5510936,27323261,0.0453,1.0163,4.958,0.2576,10634504107,N/A,10634504107,2139739257,0,2139739257,22.9579,1.8066,0.612,48.3738
+600021.SH,上海电力,2012-5-30,4.4982,4.4801,4.5254,4.4349,4.4711,3562876,17592769,-0.0272,-0.6036,4.9378,0.1665,10570311930,N/A,10570311930,2139739257,0,2139739257,22.8193,1.7957,0.6083,48.0818
+600021.SH,上海电力,2012-5-31,4.4711,4.453,4.5797,4.4258,4.5526,6415052,32085817,0.0815,1.8219,5.0016,0.2998,10762888463,N/A,10762888463,2139739257,0,2139739257,23.235,1.8284,0.6194,48.9578
+600021.SH,上海电力,2012-6-1,4.5526,4.5707,4.6521,4.5254,4.6431,10447353,53112174,0.0905,1.9881,5.0838,0.4883,10976862388,N/A,10976862388,2139739257,0,2139739257,23.697,1.8648,0.6317,49.9311
+600021.SH,上海电力,2012-6-4,4.6431,4.5797,4.6974,4.5707,4.6159,11797932,60352921,-0.0272,-0.5848,5.1156,0.5514,10912670211,N/A,10912670211,2139739257,0,2139739257,23.5584,1.8539,0.628,49.6391
+600021.SH,上海电力,2012-6-5,4.6159,4.6159,4.8241,4.5707,4.7064,16149476,83895775,0.0905,1.9608,5.195,0.7547,11126644136,N/A,11126644136,2139739257,0,2139739257,24.0203,1.8902,0.6403,50.6124
+600021.SH,上海电力,2012-6-6,4.7064,4.6612,4.7879,4.6612,4.7426,14799378,77398642,0.0362,0.7692,5.2299,0.6916,11212233707,N/A,11212233707,2139739257,0,2139739257,24.2051,1.9048,0.6453,51.0018
+600021.SH,上海电力,2012-6-7,4.7426,4.7698,4.815,4.7064,4.7245,9574580,50213484,-0.0181,-0.3817,5.2445,0.4475,11169438922,N/A,11169438922,2139739257,0,2139739257,24.1127,1.8975,0.6428,50.8071
+600021.SH,上海电力,2012-6-8,4.7245,4.7245,4.7969,4.7064,4.7517,15957226,84161521,0.0272,0.5747,5.2742,0.7458,11233631099,N/A,11233631099,2139739257,0,2139739257,24.2513,1.9084,0.6465,51.0991
+600021.SH,上海电力,2012-6-11,4.7517,4.7607,4.815,4.7155,4.7788,8539928,45020918,0.0272,0.5714,5.2718,0.3991,11297823277,N/A,11297823277,2139739257,0,2139739257,24.3898,1.9193,0.6502,51.3911
+600021.SH,上海电力,2012-6-12,4.7788,4.7607,4.7607,4.6702,4.7426,5818532,30316779,-0.0362,-0.7576,5.2104,0.2719,11212233707,N/A,11212233707,2139739257,0,2139739257,24.2051,1.9048,0.6453,51.0018
+600021.SH,上海电力,2012-6-13,4.7426,4.7245,5.0413,4.7245,4.9236,17533604,95229056,0.181,3.8168,5.4312,0.8194,11640181558,N/A,11640181558,2139739257,0,2139739257,25.1289,1.9775,0.6699,52.9484
+600021.SH,上海电力,2012-6-14,4.9236,4.9055,5.1047,4.9055,4.996,21050568,117170066,0.0724,1.4706,5.5661,0.9838,11811360699,N/A,11811360699,2139739257,0,2139739257,25.4985,2.0065,0.6797,53.727
+600021.SH,上海电力,2012-6-15,4.996,4.996,4.996,4.996,4.996,N/A,N/A,0,0,N/A,N/A,11811360699,N/A,11811360699,2139739257,0,2139739257,25.4985,2.0065,0.6797,53.727
+600021.SH,上海电力,2012-6-18,4.996,5.0322,5.0684,4.9327,4.987,10058167,55595201,-0.0091,-0.1812,5.5274,0.4701,11789963306,N/A,11789963306,2139739257,0,2139739257,25.4523,2.0029,0.6785,53.6297
+600021.SH,上海电力,2012-6-19,4.987,4.9417,5.0051,4.9055,4.9146,7628455,41761842,-0.0724,-1.4519,5.4745,0.3565,11618784166,N/A,11618784166,2139739257,0,2139739257,25.0827,1.9738,0.6687,52.8511
+600021.SH,上海电力,2012-6-20,4.9146,4.9055,4.9327,4.7426,4.806,13280155,70518857,-0.1086,-2.2099,5.3101,0.6206,11362015455,N/A,11362015455,2139739257,0,2139739257,24.5284,1.9302,0.6539,51.6831
+600021.SH,上海电力,2012-6-21,4.806,4.7879,4.8965,4.7607,4.8693,9098791,48714073,0.0634,1.3183,5.3539,0.4252,11511797203,N/A,11511797203,2139739257,0,2139739257,24.8518,1.9556,0.6625,52.3644
+600021.SH,上海电力,2012-6-25,4.8693,4.8422,5.0051,4.8422,4.8874,10075968,54893971,0.0181,0.3717,5.448,0.4709,11554591988,N/A,11554591988,2139739257,0,2139739257,24.9442,1.9629,0.665,52.5591
+600021.SH,上海电力,2012-6-26,4.8874,4.8965,4.9327,4.7607,4.9327,7717526,41547562,0.0453,0.9259,5.3835,0.3607,11661578951,N/A,11661578951,2139739257,0,2139739257,25.1751,1.9811,0.6711,53.0457
+600021.SH,上海电力,2012-6-27,4.9327,4.9146,5.1047,4.9055,5.0866,15791100,88101327,0.1539,3.1193,5.5792,0.738,12025334624,N/A,12025334624,2139739257,0,2139739257,25.9604,2.0429,0.6921,54.7004
+600021.SH,上海电力,2012-6-28,5.0866,5.1047,5.1228,4.9779,5.0141,9065402,50733882,-0.0724,-1.4235,5.5964,0.4237,11854155484,N/A,11854155484,2139739257,0,2139739257,25.5909,2.0138,0.6822,53.9217
+600021.SH,上海电力,2012-6-29,5.0141,4.996,5.0594,4.8965,4.9779,10607262,58364200,-0.0362,-0.722,5.5023,0.4957,11768565914,N/A,11768565914,2139739257,0,2139739257,25.4061,1.9993,0.6773,53.5324
+600021.SH,上海电力,2012-7-2,4.9779,4.996,5.1409,4.8965,5.1228,13421339,74842975,0.1448,2.9091,5.5764,0.6272,12110924195,N/A,12110924195,2139739257,0,2139739257,26.1452,2.0574,0.697,55.0897
+600021.SH,上海电力,2012-7-3,5.1228,5.1047,5.159,5.0051,5.0232,6566238,36966040,-0.0996,-1.9435,5.6297,0.3069,11875552876,N/A,11875552876,2139739257,0,2139739257,25.6371,2.0174,0.6834,54.019
+600021.SH,上海电力,2012-7-4,5.0232,5.0051,5.0684,4.9327,5.0232,7052700,38952519,0,0,5.5231,0.3296,11875552876,N/A,11875552876,2139739257,0,2139739257,25.6371,2.0174,0.6834,54.019
+600021.SH,上海电力,2012-7-5,5.0232,5.0051,5.0322,4.8603,5.0232,8546527,46754063,0,0,5.4705,0.3994,11875552876,N/A,11875552876,2139739257,0,2139739257,25.6371,2.0174,0.6834,54.019
+600021.SH,上海电力,2012-7-6,5.0232,5.0322,5.0866,4.9689,5.0322,6774293,37620602,0.0091,0.1802,5.5534,0.3166,11896950269,N/A,11896950269,2139739257,0,2139739257,25.6832,2.0211,0.6847,54.1164
+600021.SH,上海电力,2012-7-9,5.0322,5.0232,5.1137,4.9417,4.9508,10950888,60719378,-0.0815,-1.6187,5.5447,0.5118,11704373736,N/A,11704373736,2139739257,0,2139739257,25.2675,1.9884,0.6736,53.2404
+600021.SH,上海电力,2012-7-10,4.9508,4.9508,5.0056,4.896,4.9691,4914454,26588660,0.0183,0.369,5.4103,0.2297,11640181558,N/A,11640181558,2139739257,0,2139739257,25.1289,1.9775,0.6699,52.9484
+600021.SH,上海电力,2012-7-11,4.9691,4.9599,5.1152,4.9417,5.0604,10187434,56346067,0.0913,1.8382,5.5309,0.4761,11854155484,N/A,11854155484,2139739257,0,2139739257,25.5909,2.0138,0.6822,53.9217
+600021.SH,上海电力,2012-7-12,5.0604,5.0787,5.0969,5.0056,5.0878,5142935,28407117,0.0274,0.5415,5.5235,0.2404,11918347661,N/A,11918347661,2139739257,0,2139739257,25.7294,2.0247,0.6859,54.2137
+600021.SH,上海电力,2012-7-13,5.0878,5.0604,5.1152,4.9417,5.0239,5117045,28238143,-0.0639,-1.2567,5.5184,0.2391,11768565914,N/A,11768565914,2139739257,0,2139739257,25.4061,1.9993,0.6773,53.5324
+600021.SH,上海电力,2012-7-16,5.0239,5.0239,5.1061,4.9691,5.0056,8475028,46940700,-0.0183,-0.3636,5.5387,0.3961,11725771128,N/A,11725771128,2139739257,0,2139739257,25.3137,1.992,0.6748,53.3377
+600021.SH,上海电力,2012-7-17,5.0056,4.9691,4.9782,4.8229,4.9143,6763215,36139553,-0.0913,-1.8248,5.3435,0.3161,11511797203,N/A,11511797203,2139739257,0,2139739257,24.8518,1.9556,0.6625,52.3644
+600021.SH,上海电力,2012-7-18,4.9143,4.896,4.9873,4.8594,4.9691,4964877,26813882,0.0548,1.1152,5.4007,0.232,11640181558,N/A,11640181558,2139739257,0,2139739257,25.1289,1.9775,0.6699,52.9484
+600021.SH,上海电力,2012-7-19,4.9691,4.9691,5.0604,4.9234,4.9782,5680376,31014761,0.0091,0.1838,5.46,0.2655,11661578951,N/A,11661578951,2139739257,0,2139739257,25.1751,1.9811,0.6711,53.0457
+600021.SH,上海电力,2012-7-20,4.9782,4.9417,5.0147,4.9325,4.9417,4563828,24740424,-0.0365,-0.7339,5.421,0.2133,11575989380,N/A,11575989380,2139739257,0,2139739257,24.9904,1.9666,0.6662,52.6564
+600021.SH,上海电力,2012-7-23,4.9417,4.9325,4.9417,4.8229,4.8503,4188918,22320149,-0.0913,-1.8484,5.3284,0.1958,11362015455,N/A,11362015455,2139739257,0,2139739257,24.5284,1.9302,0.6539,51.6831
+600021.SH,上海电力,2012-7-24,4.8503,4.832,4.9325,4.8138,4.8868,3057123,16354797,0.0365,0.7533,5.3497,0.1429,11447605025,N/A,11447605025,2139739257,0,2139739257,24.7132,1.9447,0.6588,52.0724
+600021.SH,上海电力,2012-7-25,4.8868,4.8777,4.9051,4.832,4.8412,3010855,16024048,-0.0457,-0.9346,5.3221,0.1407,11340618062,N/A,11340618062,2139739257,0,2139739257,24.4822,1.9266,0.6526,51.5858
+600021.SH,上海电力,2012-7-26,4.8412,4.8412,4.8686,4.7772,4.7772,2936800,15490069,-0.0639,-1.3208,5.2745,0.1373,11190836314,N/A,11190836314,2139739257,0,2139739257,24.1589,1.9011,0.644,50.9044
+600021.SH,上海电力,2012-7-27,4.7772,4.7772,4.8046,4.6859,4.695,4046891,21028788,-0.0822,-1.7208,5.1963,0.1891,10998259781,N/A,10998259781,2139739257,0,2139739257,23.7431,1.8684,0.6329,50.0284
+600021.SH,上海电力,2012-7-30,4.695,4.695,4.7042,4.5215,4.5671,8086541,40604389,-0.1279,-2.7237,5.0212,0.3779,10698696285,N/A,10698696285,2139739257,0,2139739257,23.0964,1.8175,0.6157,48.6658
+600021.SH,上海电力,2012-7-31,4.5671,4.5671,4.5763,4.3753,4.4758,5606508,27448526,-0.0913,-2,4.8958,0.262,10484722359,N/A,10484722359,2139739257,0,2139739257,22.6345,1.7812,0.6034,47.6925
+600021.SH,上海电力,2012-8-1,4.4758,4.4484,4.5763,4.4484,4.558,3233140,16103309,0.0822,1.8367,4.9807,0.1511,10677298892,N/A,10677298892,2139739257,0,2139739257,23.0503,1.8139,0.6145,48.5685
+600021.SH,上海电力,2012-8-2,4.558,4.5489,4.6128,4.5215,4.5489,3748524,18770519,-0.0091,-0.2004,5.0074,0.1752,10655901500,N/A,10655901500,2139739257,0,2139739257,23.0041,1.8102,0.6132,48.4711
+600021.SH,上海电力,2012-8-3,4.5489,4.5671,4.759,4.5489,4.7224,9039044,46492696,0.1736,3.8153,5.1435,0.4224,11062451959,N/A,11062451959,2139739257,0,2139739257,23.8817,1.8793,0.6366,50.3204
+600021.SH,上海电力,2012-8-6,4.7224,4.7133,4.8046,4.6859,4.7772,3271361,17075755,0.0548,1.1605,5.2198,0.1529,11190836314,N/A,11190836314,2139739257,0,2139739257,24.1589,1.9011,0.644,50.9044
+600021.SH,上海电力,2012-8-7,4.7772,4.759,4.7681,4.6768,4.695,2957456,15265903,-0.0822,-1.7208,5.1618,0.1382,10998259781,N/A,10998259781,2139739257,0,2139739257,23.7431,1.8684,0.6329,50.0284
+600021.SH,上海电力,2012-8-8,4.695,4.7224,4.7955,4.6585,4.7224,3807284,19655230,0.0274,0.5837,5.1625,0.1779,11062451959,N/A,11062451959,2139739257,0,2139739257,23.8817,1.8793,0.6366,50.3204
+600021.SH,上海电力,2012-8-9,4.7224,4.7224,4.7407,4.6585,4.7133,3651623,18750948,-0.0091,-0.1934,5.135,0.1707,11041054566,N/A,11041054566,2139739257,0,2139739257,23.8355,1.8757,0.6354,50.2231
+600021.SH,上海电力,2012-8-10,4.7133,4.7042,4.7407,4.6859,4.7224,4227475,21770863,0.0091,0.1938,5.1499,0.1976,11062451959,N/A,11062451959,2139739257,0,2139739257,23.8817,1.8793,0.6366,50.3204
+600021.SH,上海电力,2012-8-13,4.7224,4.7042,4.7224,4.5671,4.5946,2995600,15241436,-0.1279,-2.7079,5.0879,0.14,10762888463,N/A,10762888463,2139739257,0,2139739257,23.235,1.8284,0.6194,48.9578
+600021.SH,上海电力,2012-8-14,4.5946,4.5946,4.6494,4.558,4.6402,2076405,10467654,0.0457,0.994,5.0412,0.097,10869875426,N/A,10869875426,2139739257,0,2139739257,23.466,1.8466,0.6256,49.4445
+600021.SH,上海电力,2012-8-15,4.6402,4.5854,4.6311,4.5854,4.5946,1379973,6963806,-0.0457,-0.9843,5.0463,0.0645,10762888463,N/A,10762888463,2139739257,0,2139739257,23.235,1.8284,0.6194,48.9578
+600021.SH,上海电力,2012-8-16,4.5946,4.5854,4.6676,4.5854,4.6311,1176461,5962985,0.0365,0.7952,5.0686,0.055,10848478033,N/A,10848478033,2139739257,0,2139739257,23.4198,1.843,0.6243,49.3471
+600021.SH,上海电力,2012-8-17,4.6311,4.6037,4.6494,4.5854,4.622,843636,4272038,-0.0091,-0.1972,5.0638,0.0394,10827080640,N/A,10827080640,2139739257,0,2139739257,23.3736,1.8393,0.6231,49.2498
+600021.SH,上海电力,2012-8-20,4.622,4.622,4.6402,4.5854,4.6402,988528,4996722,0.0183,0.3953,5.0547,0.0462,10869875426,N/A,10869875426,2139739257,0,2139739257,23.466,1.8466,0.6256,49.4445
+600021.SH,上海电力,2012-8-21,4.6402,4.6402,4.759,4.6402,4.7042,2042382,10536504,0.0639,1.378,5.1589,0.0955,11019657174,N/A,11019657174,2139739257,0,2139739257,23.7893,1.872,0.6342,50.1258
+600021.SH,上海电力,2012-8-22,4.7042,4.7042,4.7316,4.6676,4.7042,1247115,6413621,0,0,5.1428,0.0583,11019657174,N/A,11019657174,2139739257,0,2139739257,23.7893,1.872,0.6342,50.1258
+600021.SH,上海电力,2012-8-23,4.7042,4.695,4.7498,4.6859,4.7042,1996803,10323337,0,0,5.1699,0.0933,11019657174,N/A,11019657174,2139739257,0,2139739257,23.7893,1.872,0.6342,50.1258
+600021.SH,上海电力,2012-8-24,4.7042,4.6859,4.7042,4.6402,4.6402,1027455,5240224,-0.0639,-1.3592,5.1002,0.048,10869875426,N/A,10869875426,2139739257,0,2139739257,23.466,1.8466,0.6256,49.4445
+600021.SH,上海电力,2012-8-27,4.6402,4.622,4.622,4.5397,4.5489,4924165,24650173,-0.0913,-1.9685,5.006,0.2301,10655901500,N/A,10655901500,2139739257,0,2139739257,23.0041,1.8102,0.6132,48.4711
+600021.SH,上海电力,2012-8-28,4.5489,4.5489,4.5854,4.4941,4.5215,2111751,10486674,-0.0274,-0.6024,4.9659,0.0987,10591709322,N/A,10591709322,2139739257,0,2139739257,22.8655,1.7993,0.6095,48.1791
+600021.SH,上海电力,2012-8-29,4.5215,4.5215,4.5215,4.3936,4.4667,1485422,7247016,-0.0548,-1.2121,4.8788,0.0694,10463324967,N/A,10463324967,2139739257,0,2139739257,22.5883,1.7775,0.6022,47.5952
+600021.SH,上海电力,2012-8-30,4.4667,4.4667,4.4758,4.4119,4.4758,1386966,6760411,0.0091,0.2045,4.8742,0.0648,10484722359,N/A,10484722359,2139739257,0,2139739257,22.6345,1.7812,0.6034,47.6925
+600021.SH,上海电力,2012-8-31,4.4758,4.4758,4.5032,4.421,4.421,1306882,6367721,-0.0548,-1.2245,4.8725,0.0611,10356338004,N/A,10356338004,2139739257,0,2139739257,22.3574,1.7594,0.596,47.1085
+600021.SH,上海电力,2012-9-3,4.421,4.421,4.4575,4.3936,4.4393,1868187,9052480,0.0183,0.4132,4.8456,0.0873,10399132789,N/A,10399132789,2139739257,0,2139739257,22.4497,1.7666,0.5985,47.3032
+600021.SH,上海电力,2012-9-4,4.4393,4.4575,4.4575,4.3297,4.4027,3504637,16843997,-0.0365,-0.823,4.8062,0.1638,10313543219,N/A,10313543219,2139739257,0,2139739257,22.265,1.7521,0.5935,46.9138
+600021.SH,上海电力,2012-9-5,4.4027,4.4027,4.4849,4.3662,4.4484,3240628,15797587,0.0457,1.0373,4.8749,0.1514,10420530182,N/A,10420530182,2139739257,0,2139739257,22.4959,1.7703,0.5997,47.4005
+600021.SH,上海电力,2012-9-6,4.4484,4.4667,4.4667,4.4301,4.4484,1137667,5532004,0,0,4.8626,0.0532,10420530182,N/A,10420530182,2139739257,0,2139739257,22.4959,1.7703,0.5997,47.4005
+600021.SH,上海电力,2012-9-7,4.4484,4.4667,4.6311,4.4575,4.5489,4385533,21829949,0.1005,2.2587,4.9777,0.205,10655901500,N/A,10655901500,2139739257,0,2139739257,23.0041,1.8102,0.6132,48.4711
+600021.SH,上海电力,2012-9-10,4.5489,4.558,4.5763,4.4667,4.5032,3846698,18986368,-0.0457,-1.004,4.9358,0.1798,10548914537,N/A,10548914537,2139739257,0,2139739257,22.7731,1.7921,0.6071,47.9845
+600021.SH,上海电力,2012-9-11,4.5032,4.4941,4.5032,4.421,4.4575,2154035,10477521,-0.0457,-1.0142,4.8641,0.1007,10441927574,N/A,10441927574,2139739257,0,2139739257,22.5421,1.7739,0.6009,47.4978
+600021.SH,上海电力,2012-9-12,4.4575,4.4849,4.4849,4.3936,4.421,3746610,18158907,-0.0365,-0.8197,4.8468,0.1751,10356338004,N/A,10356338004,2139739257,0,2139739257,22.3574,1.7594,0.596,47.1085
+600021.SH,上海电力,2012-9-13,4.421,4.4484,4.4484,4.3662,4.3845,3130100,15072340,-0.0365,-0.8264,4.8153,0.1463,10270748434,N/A,10270748434,2139739257,0,2139739257,22.1726,1.7448,0.5911,46.7192
+600021.SH,上海电力,2012-9-14,4.3845,4.3753,4.421,4.3297,4.3571,5246905,24964777,-0.0274,-0.625,4.758,0.2452,10206556256,N/A,10206556256,2139739257,0,2139739257,22.034,1.7339,0.5874,46.4272
+600021.SH,上海电力,2012-9-17,4.3571,4.3571,4.3571,4.2292,4.2657,3437250,16080470,-0.0913,-2.0964,4.6783,0.1606,9992582330,N/A,9992582330,2139739257,0,2139739257,21.5721,1.6976,0.5751,45.4539
+600021.SH,上海电力,2012-9-18,4.2657,4.2383,4.2566,4.2018,4.2292,1789269,8271020,-0.0365,-0.8565,4.6226,0.0836,9906992760,N/A,9906992760,2139739257,0,2139739257,21.3873,1.683,0.5701,45.0645
+600021.SH,上海电力,2012-9-19,4.2292,4.2383,4.3023,4.2109,4.3023,1618946,7561036,0.0731,1.7279,4.6703,0.0757,10078171900,N/A,10078171900,2139739257,0,2139739257,21.7569,1.7121,0.58,45.8432
+600021.SH,上海电力,2012-9-20,4.3023,4.3023,4.3023,4.1561,4.1652,1877215,8641242,-0.137,-3.1847,4.6032,0.0877,9757211012,N/A,9757211012,2139739257,0,2139739257,21.064,1.6576,0.5615,44.3832
+600021.SH,上海电力,2012-9-21,4.1652,4.1652,4.2383,4.1561,4.1926,1369827,6301156,0.0274,0.6579,4.6,0.064,9821403190,N/A,9821403190,2139739257,0,2139739257,21.2025,1.6685,0.5652,44.6752
+600021.SH,上海电力,2012-9-24,4.1926,4.1744,4.1926,4.1104,4.1744,1640919,7472087,-0.0183,-0.4357,4.5536,0.0767,9778608404,N/A,9778608404,2139739257,0,2139739257,21.1102,1.6612,0.5628,44.4805
+600021.SH,上海电力,2012-9-25,4.1744,4.1561,4.1835,4.147,4.1652,1021320,4664168,-0.0091,-0.2188,4.5668,0.0477,9757211012,N/A,9757211012,2139739257,0,2139739257,21.064,1.6576,0.5615,44.3832
+600021.SH,上海电力,2012-9-26,4.1652,4.1652,4.1744,4.0282,4.0556,2148318,9598869,-0.1096,-2.6316,4.4681,0.1004,9500442301,N/A,9500442301,2139739257,0,2139739257,20.5096,1.614,0.5467,43.2152
+600021.SH,上海电力,2012-9-27,4.0556,4.0556,4.1561,4.0465,4.1287,2199512,9902061,0.0731,1.8018,4.5019,0.1028,9671621442,N/A,9671621442,2139739257,0,2139739257,20.8792,1.643,0.5566,43.9939
+600021.SH,上海电力,2012-9-28,4.1287,4.1287,4.2109,4.1013,4.2018,1905422,8726942,0.0731,1.7699,4.5801,0.089,9842800582,N/A,9842800582,2139739257,0,2139739257,21.2487,1.6721,0.5665,44.7725
+600021.SH,上海电力,2012-10-8,4.2018,4.2018,4.2383,4.1287,4.1561,1631384,7463104,-0.0457,-1.087,4.5747,0.0762,9735813619,N/A,9735813619,2139739257,0,2139739257,21.0178,1.6539,0.5603,44.2859
+600021.SH,上海电力,2012-10-9,4.1561,4.1561,4.2474,4.1561,4.2292,3015587,13933207,0.0731,1.7582,4.6204,0.1409,9906992760,N/A,9906992760,2139739257,0,2139739257,21.3873,1.683,0.5701,45.0645
+600021.SH,上海电力,2012-10-10,4.2292,4.2292,4.2474,4.2018,4.2292,2234153,10338347,0,0,4.6274,0.1044,9906992760,N/A,9906992760,2139739257,0,2139739257,21.3873,1.683,0.5701,45.0645
+600021.SH,上海电力,2012-10-11,4.2292,4.2749,4.4119,4.2749,4.3297,7480851,35475679,0.1005,2.3758,4.7422,0.3496,10142364078,N/A,10142364078,2139739257,0,2139739257,21.8954,1.723,0.5837,46.1352
+600021.SH,上海电力,2012-10-12,4.3297,4.3388,4.3388,4.2474,4.2657,3309342,15519832,-0.0639,-1.4768,4.6897,0.1547,9992582330,N/A,9992582330,2139739257,0,2139739257,21.5721,1.6976,0.5751,45.4539
+600021.SH,上海电力,2012-10-15,4.2657,4.2749,4.284,4.2018,4.2383,1844898,8537272,-0.0274,-0.6424,4.6275,0.0862,9928390152,N/A,9928390152,2139739257,0,2139739257,21.4335,1.6867,0.5714,45.1619
+600021.SH,上海电力,2012-10-16,4.2383,4.2292,4.2566,4.1926,4.2018,1780701,8219374,-0.0365,-0.8621,4.6158,0.0832,9842800582,N/A,9842800582,2139739257,0,2139739257,21.2487,1.6721,0.5665,44.7725
+600021.SH,上海电力,2012-10-17,4.2018,4.22,4.2383,4.1744,4.2018,1656425,7618589,0,0,4.5994,0.0774,9842800582,N/A,9842800582,2139739257,0,2139739257,21.2487,1.6721,0.5665,44.7725
+600021.SH,上海电力,2012-10-18,4.2018,4.2109,4.2474,4.1926,4.2383,3721105,17231847,0.0365,0.8696,4.6308,0.1739,9928390152,N/A,9928390152,2139739257,0,2139739257,21.4335,1.6867,0.5714,45.1619
+600021.SH,上海电力,2012-10-19,4.2383,4.2474,4.2566,4.1926,4.2018,2390911,11048358,-0.0365,-0.8621,4.621,0.1117,9842800582,N/A,9842800582,2139739257,0,2139739257,21.2487,1.6721,0.5665,44.7725
+600021.SH,上海电力,2012-10-22,4.2018,4.2018,4.2292,4.1561,4.22,1752123,8052427,0.0183,0.4348,4.5958,0.0819,9885595367,N/A,9885595367,2139739257,0,2139739257,21.3411,1.6794,0.5689,44.9672
+600021.SH,上海电力,2012-10-23,4.22,4.22,4.2657,4.2018,4.2292,2686777,12470118,0.0091,0.2165,4.6413,0.1256,9906992760,N/A,9906992760,2139739257,0,2139739257,21.3873,1.683,0.5701,45.0645
+600021.SH,上海电力,2012-10-24,4.2292,4.2292,4.3479,4.2109,4.3114,5923176,27928939,0.0822,1.9438,4.7152,0.2768,10099569293,N/A,10099569293,2139739257,0,2139739257,21.803,1.7157,0.5812,45.9405
+600021.SH,上海电力,2012-10-25,4.3114,4.3388,4.4027,4.3023,4.3388,7636703,36461379,0.0274,0.6356,4.7745,0.3569,10163761471,N/A,10163761471,2139739257,0,2139739257,21.9416,1.7266,0.5849,46.2325
+600021.SH,上海电力,2012-10-26,4.3388,4.3297,4.3388,4.2018,4.2657,5479366,25657513,-0.0731,-1.6842,4.6826,0.2561,9992582330,N/A,9992582330,2139739257,0,2139739257,21.5721,1.6976,0.5751,45.4539
+600021.SH,上海电力,2012-10-29,4.2657,4.2474,4.3114,4.22,4.2931,3577185,16778672,0.0274,0.6424,4.6905,0.1672,10056774508,N/A,10056774508,2139739257,0,2139739257,21.7107,1.7085,0.5788,45.7459
+600021.SH,上海电力,2012-10-30,4.2931,4.3297,4.4027,4.2749,4.2931,7259646,34376544,0,0,4.7353,0.3393,10056774508,N/A,10056774508,2139739257,0,2139739257,21.7107,1.7085,0.5788,45.7459
+600021.SH,上海电力,2012-10-31,4.2931,4.2931,4.2931,4.147,4.2109,5840155,26772814,-0.0822,-1.9149,4.5843,0.2729,9864197975,N/A,9864197975,2139739257,0,2139739257,21.2949,1.6758,0.5677,44.8699
+600021.SH,上海电力,2012-11-1,4.2109,4.1926,4.3297,4.1744,4.3023,7132862,33112314,0.0913,2.1692,4.6422,0.3334,10078171900,N/A,10078171900,2139739257,0,2139739257,21.7569,1.7121,0.58,45.8432
+600021.SH,上海电力,2012-11-2,4.3023,4.2931,4.2931,4.2383,4.2657,5123022,23917000,-0.0365,-0.8493,4.6685,0.2394,9992582330,N/A,9992582330,2139739257,0,2139739257,21.5721,1.6976,0.5751,45.4539
+600021.SH,上海电力,2012-11-5,4.2657,4.2566,4.2749,4.1561,4.1926,6766256,31201319,-0.0731,-1.7131,4.6113,0.3162,9821403190,N/A,9821403190,2139739257,0,2139739257,21.2025,1.6685,0.5652,44.6752
+600021.SH,上海电力,2012-11-6,4.1926,4.1926,4.2109,4.1378,4.1652,5012054,22913032,-0.0274,-0.6536,4.5716,0.2342,9757211012,N/A,9757211012,2139739257,0,2139739257,21.064,1.6576,0.5615,44.3832
+600021.SH,上海电力,2012-11-7,4.1652,4.1744,4.1926,4.0465,4.147,9512316,42841684,-0.0183,-0.4386,4.5038,0.4446,9714416227,N/A,9714416227,2139739257,0,2139739257,20.9716,1.6503,0.5591,44.1885
+600021.SH,上海电力,2012-11-8,4.147,4.1013,4.1287,4.0465,4.0556,3538954,15829680,-0.0913,-2.2026,4.473,0.1654,9500442301,N/A,9500442301,2139739257,0,2139739257,20.5096,1.614,0.5467,43.2152
+600021.SH,上海电力,2012-11-9,4.0556,4.0556,4.0739,4.0374,4.0556,2556248,11350346,0,0,4.4402,0.1195,9500442301,N/A,9500442301,2139739257,0,2139739257,20.5096,1.614,0.5467,43.2152
+600021.SH,上海电力,2012-11-12,4.0556,4.0556,4.0922,4.0465,4.083,2423090,10796143,0.0274,0.6757,4.4555,0.1132,9564634479,N/A,9564634479,2139739257,0,2139739257,20.6482,1.6249,0.5504,43.5072
+600021.SH,上海电力,2012-11-13,4.083,4.083,4.0922,4.0008,4.0191,2879215,12689056,-0.0639,-1.566,4.4071,0.1346,9414852731,N/A,9414852731,2139739257,0,2139739257,20.3249,1.5994,0.5418,42.8259
+600021.SH,上海电力,2012-11-14,4.0191,4.0191,4.0374,4.0008,4.0191,1683700,7407115,0,0,4.3993,0.0787,9414852731,N/A,9414852731,2139739257,0,2139739257,20.3249,1.5994,0.5418,42.8259
+600021.SH,上海电力,2012-11-15,4.0191,4.01,4.0191,3.9095,3.9095,2341470,10190311,-0.1096,-2.7273,4.3521,0.1094,9158084020,N/A,9158084020,2139739257,0,2139739257,19.7706,1.5558,0.527,41.6579
+600021.SH,上海电力,2012-11-16,3.9095,3.9277,3.946,3.8181,3.8638,2394305,10177322,-0.0457,-1.1682,4.2506,0.1119,9051097057,N/A,9051097057,2139739257,0,2139739257,19.5396,1.5376,0.5209,41.1713
+600021.SH,上海电力,2012-11-19,3.8638,3.8729,3.8912,3.8181,3.8638,1719528,7251065,0,0,4.2169,0.0804,9051097057,N/A,9051097057,2139739257,0,2139739257,19.5396,1.5376,0.5209,41.1713
+600021.SH,上海电力,2012-11-20,3.8638,3.8821,3.9003,3.8364,3.8547,3315456,14006481,-0.0091,-0.2364,4.2246,0.1549,9029699665,N/A,9029699665,2139739257,0,2139739257,19.4934,1.534,0.5197,41.0739
+600021.SH,上海电力,2012-11-21,3.8547,3.8638,3.8729,3.7359,3.8364,4807771,19971039,-0.0183,-0.4739,4.1539,0.2247,8986904879,N/A,8986904879,2139739257,0,2139739257,19.401,1.5267,0.5172,40.8793
+600021.SH,上海电力,2012-11-22,3.8364,3.7999,3.8181,3.7451,3.7725,2887309,11939404,-0.0639,-1.6667,4.1351,0.1349,8837123131,N/A,8837123131,2139739257,0,2139739257,19.0777,1.5013,0.5086,40.198
+600021.SH,上海电力,2012-11-23,3.7725,3.7725,3.809,3.7633,3.7907,3234882,13425791,0.0183,0.4843,4.1503,0.1512,8879917917,N/A,8879917917,2139739257,0,2139739257,19.17,1.5085,0.511,40.3926
+600021.SH,上海电力,2012-11-26,3.7907,3.7907,3.8638,3.7907,3.8455,4284527,17974852,0.0548,1.4458,4.1953,0.2002,9008302272,N/A,9008302272,2139739257,0,2139739257,19.4472,1.5303,0.5184,40.9766
+600021.SH,上海电力,2012-11-27,3.8455,3.8455,3.8455,3.7177,3.7907,3251002,13414116,-0.0548,-1.4252,4.1261,0.1519,8879917917,N/A,8879917917,2139739257,0,2139739257,19.17,1.5085,0.511,40.3926
+600021.SH,上海电力,2012-11-28,3.7907,3.7816,3.7816,3.6811,3.7085,1960738,7981737,-0.0822,-2.1687,4.0708,0.0916,8687341383,N/A,8687341383,2139739257,0,2139739257,18.7543,1.4758,0.5,39.5166
+600021.SH,上海电力,2012-11-29,3.7085,3.7085,3.7451,3.6994,3.7085,1370128,5579735,0,0,4.0724,0.064,8687341383,N/A,8687341383,2139739257,0,2139739257,18.7543,1.4758,0.5,39.5166
+600021.SH,上海电力,2012-11-30,3.7085,3.7085,3.7451,3.6994,3.7268,1431757,5840851,0.0183,0.4926,4.0795,0.0669,8730136169,N/A,8730136169,2139739257,0,2139739257,18.8467,1.4831,0.5024,39.7113
+600021.SH,上海电力,2012-12-3,3.7268,3.7268,3.7542,3.6903,3.6903,2289961,9342287,-0.0365,-0.9804,4.0797,0.107,8644546598,N/A,8644546598,2139739257,0,2139739257,18.6619,1.4686,0.4975,39.322
+600021.SH,上海电力,2012-12-4,3.6903,3.7085,3.7268,3.6537,3.7268,2804365,11295200,0.0365,0.9901,4.0277,0.1311,8730136169,N/A,8730136169,2139739257,0,2139739257,18.8467,1.4831,0.5024,39.7113
+600021.SH,上海电力,2012-12-5,3.7268,3.7268,3.9643,3.7085,3.9095,7884073,33272432,0.1827,4.902,4.2202,0.3685,9158084020,N/A,9158084020,2139739257,0,2139739257,19.7706,1.5558,0.527,41.6579
+600021.SH,上海电力,2012-12-6,3.9095,3.9003,3.9826,3.8273,3.9369,7298103,31222740,0.0274,0.7009,4.2782,0.3411,9222276198,N/A,9222276198,2139739257,0,2139739257,19.9091,1.5667,0.5307,41.9499
+600021.SH,上海电力,2012-12-7,3.9369,3.9186,4.01,3.8821,3.9734,7169189,31149846,0.0365,0.9281,4.345,0.335,9307865768,N/A,9307865768,2139739257,0,2139739257,20.0939,1.5812,0.5357,42.3392
+600021.SH,上海电力,2012-12-10,3.9734,3.9734,4.01,3.9552,3.9917,4619038,20129272,0.0183,0.4598,4.3579,0.2159,9350660553,N/A,9350660553,2139739257,0,2139739257,20.1863,1.5885,0.5381,42.5339
+600021.SH,上海电力,2012-12-11,3.9917,3.9734,3.9734,3.9003,3.9186,4524966,19474364,-0.0731,-1.8307,4.3038,0.2115,9179481413,N/A,9179481413,2139739257,0,2139739257,19.8167,1.5594,0.5283,41.7553
+600021.SH,上海电力,2012-12-12,3.9186,3.9186,3.946,3.8912,3.9277,1262003,5409659,0.0091,0.2331,4.2866,0.059,9200878805,N/A,9200878805,2139739257,0,2139739257,19.8629,1.5631,0.5295,41.8526
+600021.SH,上海电力,2012-12-13,3.9277,3.9186,3.9277,3.8638,3.8729,1726375,7370564,-0.0548,-1.3953,4.2694,0.0807,9072494450,N/A,9072494450,2139739257,0,2139739257,19.5858,1.5413,0.5221,41.2686
+600021.SH,上海电力,2012-12-14,3.8729,3.8912,4.0008,3.8729,3.9826,6495804,28144530,0.1096,2.8302,4.3327,0.3036,9329263161,N/A,9329263161,2139739257,0,2139739257,20.1401,1.5849,0.5369,42.4366
+600021.SH,上海电力,2012-12-17,3.9826,3.9734,4.0465,3.9643,4.0191,7058623,30967596,0.0365,0.9174,4.3872,0.3299,9414852731,N/A,9414852731,2139739257,0,2139739257,20.3249,1.5994,0.5418,42.8259
+600021.SH,上海电力,2012-12-18,4.0191,4.0191,4.0465,3.9552,3.9917,5498093,24086457,-0.0274,-0.6818,4.3809,0.257,9350660553,N/A,9350660553,2139739257,0,2139739257,20.1863,1.5885,0.5381,42.5339
+600021.SH,上海电力,2012-12-19,3.9917,3.9826,3.9917,3.9369,3.9643,4913191,21320051,-0.0274,-0.6865,4.3393,0.2296,9286468375,N/A,9286468375,2139739257,0,2139739257,20.0477,1.5776,0.5344,42.2419
+600021.SH,上海电力,2012-12-20,3.9643,3.9552,3.9734,3.9277,3.9643,4022122,17382885,0,0,4.3218,0.188,9286468375,N/A,9286468375,2139739257,0,2139739257,20.0477,1.5776,0.5344,42.2419
+600021.SH,上海电力,2012-12-21,3.9643,3.9734,4.0008,3.946,3.9643,4931442,21429465,0,0,4.3455,0.2305,9286468375,N/A,9286468375,2139739257,0,2139739257,20.0477,1.5776,0.5344,42.2419
+600021.SH,上海电力,2012-12-24,3.9643,3.9552,3.9826,3.9369,3.9826,3658034,15862371,0.0183,0.4608,4.3363,0.171,9329263161,N/A,9329263161,2139739257,0,2139739257,20.1401,1.5849,0.5369,42.4366
+600021.SH,上海电力,2012-12-25,3.9826,3.9734,4.0556,3.946,4.0465,7789899,34329242,0.0639,1.6055,4.4069,0.3641,9479044909,N/A,9479044909,2139739257,0,2139739257,20.4634,1.6103,0.5455,43.1179
+600021.SH,上海电力,2012-12-26,4.0465,4.0648,4.083,4.0191,4.0648,7178214,31836285,0.0183,0.4515,4.4351,0.3355,9521839694,N/A,9521839694,2139739257,0,2139739257,20.5558,1.6176,0.548,43.3126
+600021.SH,上海电力,2012-12-27,4.0648,4.0648,4.1835,4.0465,4.1561,11510916,52093109,0.0913,2.2472,4.5255,0.538,9735813619,N/A,9735813619,2139739257,0,2139739257,21.0178,1.6539,0.5603,44.2859
+600021.SH,上海电力,2012-12-28,4.1561,4.147,4.2018,4.1013,4.1652,6881254,31211169,0.0091,0.2198,4.5357,0.3216,9757211012,N/A,9757211012,2139739257,0,2139739257,21.064,1.6576,0.5615,44.3832
+600021.SH,上海电力,2012-12-31,4.1652,4.1561,4.3023,4.1287,4.2383,7608538,35057038,0.0731,1.7544,4.6076,0.3556,9928390152,N/A,9928390152,2139739257,0,2139739257,21.4335,1.6867,0.5714,45.1619
+600021.SH,上海电力,2013-1-4,4.2383,4.2749,4.2931,4.1652,4.2018,6992437,32316272,-0.0365,-0.8621,4.6216,0.3268,9842800582,N/A,9842800582,2139739257,0,2139739257,11.1457,1.4139,0.6543,-18.1014
+600021.SH,上海电力,2013-1-7,4.2018,4.2018,4.2109,4.147,4.1744,3592989,16429436,-0.0274,-0.6522,4.5726,0.1679,9778608404,N/A,9778608404,2139739257,0,2139739257,11.073,1.4047,0.65,-17.9834
+600021.SH,上海电力,2013-1-8,4.1744,4.1104,4.1744,4.1104,4.1561,5321325,24163708,-0.0183,-0.4376,4.5409,0.2487,9735813619,N/A,9735813619,2139739257,0,2139739257,11.0245,1.3986,0.6471,-17.9047
+600021.SH,上海电力,2013-1-9,4.1561,4.1561,4.2109,4.147,4.1835,6492188,29722089,0.0274,0.6593,4.5781,0.3034,9800005797,N/A,9800005797,2139739257,0,2139739257,11.0972,1.4078,0.6514,-18.0227
+600021.SH,上海电力,2013-1-10,4.1835,4.1835,4.2018,4.1378,4.1744,7412405,33794457,-0.0091,-0.2183,4.5592,0.3464,9778608404,N/A,9778608404,2139739257,0,2139739257,11.073,1.4047,0.65,-17.9834
+600021.SH,上海电力,2013-1-11,4.1744,4.1652,4.1744,4.0556,4.083,9453336,42452084,-0.0913,-2.1882,4.4907,0.4418,9564634479,N/A,9564634479,2139739257,0,2139739257,10.8307,1.374,0.6358,-17.5899
+600021.SH,上海电力,2013-1-14,4.083,4.0739,4.3114,4.0556,4.2657,16149979,74237375,0.1827,4.4743,4.5967,0.7548,9992582330,N/A,9992582330,2139739257,0,2139739257,11.3153,1.4354,0.6642,-18.3769
+600021.SH,上海电力,2013-1-15,4.2657,4.3571,4.558,4.3479,4.4393,23907808,116400170,0.1736,4.0685,4.8687,1.1173,10399132789,N/A,10399132789,2139739257,0,2139739257,11.7757,1.4939,0.6912,-19.1246
+600021.SH,上海电力,2013-1-16,4.4393,4.4027,4.4119,4.2474,4.3297,19274397,91179945,-0.1096,-2.4691,4.7306,0.9008,10142364078,N/A,10142364078,2139739257,0,2139739257,11.4849,1.457,0.6742,-18.6523
+600021.SH,上海电力,2013-1-17,4.3297,4.3114,4.3662,4.2474,4.2931,7794540,36798662,-0.0365,-0.8439,4.7211,0.3643,10056774508,N/A,10056774508,2139739257,0,2139739257,11.388,1.4447,0.6685,-18.4949
+600021.SH,上海电力,2013-1-18,4.2931,4.3023,4.3845,4.3023,4.3753,9015813,43069078,0.0822,1.9149,4.7771,0.4214,10249351041,N/A,10249351041,2139739257,0,2139739257,11.6061,1.4723,0.6813,-18.8491
+600021.SH,上海电力,2013-1-21,4.3753,4.3753,4.4027,4.3297,4.3571,7369372,35193483,-0.0183,-0.4175,4.7756,0.3444,10206556256,N/A,10206556256,2139739257,0,2139739257,11.5576,1.4662,0.6784,-18.7704
+600021.SH,上海电力,2013-1-22,4.3571,4.3571,4.3753,4.2383,4.2566,9363270,43960937,-0.1005,-2.3061,4.695,0.4376,9971184938,N/A,9971184938,2139739257,0,2139739257,11.2911,1.4324,0.6628,-18.3375
+600021.SH,上海电力,2013-1-23,4.2566,4.2566,4.2749,4.2109,4.2566,5135454,23826296,0,0,4.6396,0.24,9971184938,N/A,9971184938,2139739257,0,2139739257,11.2911,1.4324,0.6628,-18.3375
+600021.SH,上海电力,2013-1-24,4.2566,4.2931,4.3205,4.1744,4.1926,7654897,35652949,-0.0639,-1.5021,4.6575,0.3577,9821403190,N/A,9821403190,2139739257,0,2139739257,11.1215,1.4109,0.6528,-18.0621
+600021.SH,上海电力,2013-1-25,4.1926,4.2292,4.2474,4.1744,4.1926,3319442,15255340,0,0,4.5958,0.1551,9821403190,N/A,9821403190,2139739257,0,2139739257,11.1215,1.4109,0.6528,-18.0621
+600021.SH,上海电力,2013-1-28,4.1926,4.2018,4.2749,4.2018,4.2657,6878909,31930957,0.0731,1.7429,4.6419,0.3215,9992582330,N/A,9992582330,2139739257,0,2139739257,11.3153,1.4354,0.6642,-18.3769
+600021.SH,上海电力,2013-1-29,4.2657,4.284,4.3297,4.2657,4.2931,7607913,35780130,0.0274,0.6424,4.703,0.3556,10056774508,N/A,10056774508,2139739257,0,2139739257,11.388,1.4447,0.6685,-18.4949
+600021.SH,上海电力,2013-1-30,4.2931,4.2931,4.3297,4.2657,4.3114,5634937,26509122,0.0183,0.4255,4.7044,0.2633,10099569293,N/A,10099569293,2139739257,0,2139739257,11.4364,1.4508,0.6713,-18.5736
+600021.SH,上海电力,2013-1-31,4.3114,4.3114,4.4027,4.2749,4.3936,13300685,63426338,0.0822,1.9068,4.7687,0.6216,10292145826,N/A,10292145826,2139739257,0,2139739257,11.6545,1.4785,0.6841,-18.9278
+600021.SH,上海电力,2013-2-1,4.3936,4.3845,4.3936,4.3205,4.3753,8197950,39153493,-0.0183,-0.4158,4.776,0.3831,10249351041,N/A,10249351041,2139739257,0,2139739257,11.6061,1.4723,0.6813,-18.8491
+600021.SH,上海电力,2013-2-4,4.3753,4.4119,4.4393,4.3297,4.3479,9742480,46626183,-0.0274,-0.6263,4.7859,0.4553,10185158863,N/A,10185158863,2139739257,0,2139739257,11.5334,1.4631,0.677,-18.731
+600021.SH,上海电力,2013-2-5,4.3479,4.3205,4.3845,4.284,4.3753,7979666,37868754,0.0274,0.6303,4.7457,0.3729,10249351041,N/A,10249351041,2139739257,0,2139739257,11.6061,1.4723,0.6813,-18.8491
+600021.SH,上海电力,2013-2-6,4.3753,4.3662,4.3936,4.3388,4.3662,5907844,28218390,-0.0091,-0.2088,4.7764,0.2761,10227953648,N/A,10227953648,2139739257,0,2139739257,11.5818,1.4693,0.6799,-18.8097
+600021.SH,上海电力,2013-2-7,4.3662,4.3479,4.3662,4.3114,4.3479,5367173,25517830,-0.0183,-0.4184,4.7544,0.2508,10185158863,N/A,10185158863,2139739257,0,2139739257,11.5334,1.4631,0.677,-18.731
+600021.SH,上海电力,2013-2-8,4.3479,4.3388,4.3936,4.3388,4.3753,7145990,34202482,0.0274,0.6303,4.7862,0.334,10249351041,N/A,10249351041,2139739257,0,2139739257,11.6061,1.4723,0.6813,-18.8491
+600021.SH,上海电力,2013-2-18,4.3753,4.3936,4.4027,4.3388,4.3753,8535191,40759519,0,0,4.7755,0.3989,10249351041,N/A,10249351041,2139739257,0,2139739257,11.6061,1.4723,0.6813,-18.8491
+600021.SH,上海电力,2013-2-19,4.3753,4.3753,4.3753,4.2931,4.3023,6363667,30117909,-0.0731,-1.6701,4.7328,0.2974,10078171900,N/A,10078171900,2139739257,0,2139739257,11.4122,1.4477,0.6699,-18.5343
+600021.SH,上海电力,2013-2-20,4.3023,4.3114,4.3388,4.2749,4.3297,4034578,19019884,0.0274,0.6369,4.7142,0.1886,10142364078,N/A,10142364078,2139739257,0,2139739257,11.4849,1.457,0.6742,-18.6523
+600021.SH,上海电力,2013-2-21,4.3297,4.3114,4.3114,4.2292,4.2657,6496066,30419417,-0.0639,-1.4768,4.6827,0.3036,9992582330,N/A,9992582330,2139739257,0,2139739257,11.3153,1.4354,0.6642,-18.3769
+600021.SH,上海电力,2013-2-22,4.2657,4.2657,4.2749,4.2292,4.2292,3708300,17266613,-0.0365,-0.8565,4.6562,0.1733,9906992760,N/A,9906992760,2139739257,0,2139739257,11.2184,1.4232,0.6585,-18.2195
+600021.SH,上海电力,2013-2-25,4.2292,4.2292,4.2749,4.22,4.2749,4710185,21903890,0.0457,1.0799,4.6503,0.2201,10013979723,N/A,10013979723,2139739257,0,2139739257,11.3395,1.4385,0.6656,-18.4162
+600021.SH,上海电力,2013-2-26,4.2749,4.2657,4.284,4.1744,4.1926,4920177,22796315,-0.0822,-1.9231,4.6332,0.2299,9821403190,N/A,9821403190,2139739257,0,2139739257,11.1215,1.4109,0.6528,-18.0621
+600021.SH,上海电力,2013-2-27,4.1926,4.1926,4.2292,4.1652,4.1926,2969746,13648867,0,0,4.596,0.1388,9821403190,N/A,9821403190,2139739257,0,2139739257,11.1215,1.4109,0.6528,-18.0621
+600021.SH,上海电力,2013-2-28,4.1926,4.2018,4.2566,4.1835,4.2383,4456531,20598417,0.0457,1.0893,4.6221,0.2083,9928390152,N/A,9928390152,2139739257,0,2139739257,11.2426,1.4262,0.6599,-18.2588
+600021.SH,上海电力,2013-3-1,4.2383,4.2383,4.2931,4.22,4.2931,5317125,24796972,0.0548,1.2931,4.6636,0.2485,10056774508,N/A,10056774508,2139739257,0,2139739257,11.388,1.4447,0.6685,-18.4949
+600021.SH,上海电力,2013-3-4,4.2931,4.284,4.284,4.147,4.1561,8090283,37320685,-0.137,-3.1915,4.613,0.3781,9735813619,N/A,9735813619,2139739257,0,2139739257,11.0245,1.3986,0.6471,-17.9047
+600021.SH,上海电力,2013-3-5,4.1561,4.1561,4.2292,4.1287,4.2109,4791163,21964297,0.0548,1.3187,4.5843,0.2239,9864197975,N/A,9864197975,2139739257,0,2139739257,11.1699,1.417,0.6557,-18.1408
+600021.SH,上海电力,2013-3-6,4.2109,4.2109,4.3205,4.2018,4.3023,7939825,37212004,0.0913,2.1692,4.6868,0.3711,10078171900,N/A,10078171900,2139739257,0,2139739257,11.4122,1.4477,0.6699,-18.5343
+600021.SH,上海电力,2013-3-7,4.3023,4.3023,4.3662,4.2749,4.3388,10972491,52006888,0.0365,0.8493,4.7398,0.5128,10163761471,N/A,10163761471,2139739257,0,2139739257,11.5091,1.46,0.6756,-18.6917
+600021.SH,上海电力,2013-3-8,4.3388,4.3479,4.4119,4.3297,4.3479,8948267,42728632,0.0091,0.2105,4.7751,0.4182,10185158863,N/A,10185158863,2139739257,0,2139739257,11.5334,1.4631,0.677,-18.731
+600021.SH,上海电力,2013-3-11,4.3479,4.3753,4.3936,4.3297,4.3662,7050780,33729875,0.0183,0.4202,4.7839,0.3295,10227953648,N/A,10227953648,2139739257,0,2139739257,11.5818,1.4693,0.6799,-18.8097
+600021.SH,上海电力,2013-3-12,4.3662,4.3753,4.5032,4.284,4.4119,16576875,79776360,0.0457,1.046,4.8125,0.7747,10334940611,N/A,10334940611,2139739257,0,2139739257,11.703,1.4846,0.687,-19.0065
+600021.SH,上海电力,2013-3-13,4.4119,4.4119,4.4119,4.3023,4.3571,6501713,30891536,-0.0548,-1.2422,4.7513,0.3039,10206556256,N/A,10206556256,2139739257,0,2139739257,11.5576,1.4662,0.6784,-18.7704
+600021.SH,上海电力,2013-3-14,4.3571,4.3388,4.3479,4.2657,4.3023,4725235,22238166,-0.0548,-1.2579,4.7063,0.2208,10078171900,N/A,10078171900,2139739257,0,2139739257,11.4122,1.4477,0.6699,-18.5343
+600021.SH,上海电力,2013-3-15,4.3023,4.3023,4.3114,4.2109,4.284,7210076,33681343,-0.0183,-0.4246,4.6714,0.337,10035377115,N/A,10035377115,2139739257,0,2139739257,11.3638,1.4416,0.6671,-18.4556
+600021.SH,上海电力,2013-3-18,4.284,4.2749,4.2931,4.2383,4.2566,3719274,17339245,-0.0274,-0.6397,4.662,0.1738,9971184938,N/A,9971184938,2139739257,0,2139739257,11.2911,1.4324,0.6628,-18.3375
+600021.SH,上海电力,2013-3-19,4.2566,4.2749,4.3753,4.2657,4.3753,8041026,38086067,0.1187,2.7897,4.7365,0.3758,10249351041,N/A,10249351041,2139739257,0,2139739257,11.6061,1.4723,0.6813,-18.8491
+600021.SH,上海电力,2013-3-20,4.3753,4.3662,4.4027,4.3388,4.3936,11765255,56411300,0.0183,0.4175,4.7947,0.5498,10292145826,N/A,10292145826,2139739257,0,2139739257,11.6545,1.4785,0.6841,-18.9278
+600021.SH,上海电力,2013-3-21,4.3936,4.4027,4.4027,4.3388,4.3662,6232234,29874300,-0.0274,-0.6237,4.7935,0.2913,10227953648,N/A,10227953648,2139739257,0,2139739257,11.5818,1.4693,0.6799,-18.8097
+600021.SH,上海电力,2013-3-22,4.3662,4.3753,4.421,4.3479,4.3662,5546308,26620972,0,0,4.7998,0.2592,10227953648,N/A,10227953648,2139739257,0,2139739257,11.5818,1.4693,0.6799,-18.8097
+600021.SH,上海电力,2013-3-25,4.3662,4.3662,4.3936,4.3297,4.3479,4845040,23086613,-0.0183,-0.4184,4.765,0.2264,10185158863,N/A,10185158863,2139739257,0,2139739257,11.5334,1.4631,0.677,-18.731
+600021.SH,上海电力,2013-3-26,4.3479,4.3388,4.3388,4.2292,4.2474,6778430,31623206,-0.1005,-2.3109,4.6653,0.3168,9949787545,N/A,9949787545,2139739257,0,2139739257,11.2668,1.4293,0.6614,-18.2982
+600021.SH,上海电力,2013-3-27,4.2474,4.2474,4.2749,4.22,4.2566,5497485,25562495,0.0091,0.2151,4.6499,0.2569,9971184938,N/A,9971184938,2139739257,0,2139739257,11.2911,1.4324,0.6628,-18.3375
+600021.SH,上海电力,2013-3-28,4.2566,4.2292,4.2292,4.1104,4.1287,6317773,28766189,-0.1279,-3.0043,4.5532,0.2953,9671621442,N/A,9671621442,2139739257,0,2139739257,10.9519,1.3893,0.6429,-17.7866
+600021.SH,上海电力,2013-3-29,4.1287,4.1287,4.1744,4.1287,4.147,2839143,12886167,0.0183,0.4425,4.5388,0.1327,9714416227,N/A,9714416227,2139739257,0,2139739257,11.0003,1.3955,0.6457,-17.8653
+600021.SH,上海电力,2013-4-1,4.147,4.1287,4.1835,4.1287,4.1744,3494630,15886082,0.0274,0.6608,4.5459,0.1633,9778608404,N/A,9778608404,2139739257,0,2139739257,11.073,1.4047,0.65,-17.9834
+600021.SH,上海电力,2013-4-2,4.1744,4.1835,4.2109,4.1287,4.147,2494637,11365367,-0.0274,-0.6565,4.5559,0.1166,9714416227,N/A,9714416227,2139739257,0,2139739257,11.0003,1.3955,0.6457,-17.8653
+600021.SH,上海电力,2013-4-3,4.147,4.1561,4.1835,4.1287,4.1744,2184959,9934140,0.0274,0.6608,4.5466,0.1021,9778608404,N/A,9778608404,2139739257,0,2139739257,11.073,1.4047,0.65,-17.9834
+600021.SH,上海电力,2013-4-8,4.1744,4.147,4.1561,4.1013,4.1378,3141637,14180326,-0.0365,-0.8753,4.5137,0.1468,9693018834,N/A,9693018834,2139739257,0,2139739257,10.9761,1.3924,0.6443,-17.826
+600021.SH,上海电力,2013-4-9,4.1378,4.1652,4.1652,4.1287,4.1652,3366209,15304198,0.0274,0.6623,4.5464,0.1573,9757211012,N/A,9757211012,2139739257,0,2139739257,11.0488,1.4016,0.6486,-17.944
+600021.SH,上海电力,2013-4-10,4.1652,4.1652,4.1652,4.1196,4.1378,3250091,14696289,-0.0274,-0.6579,4.5218,0.1519,9693018834,N/A,9693018834,2139739257,0,2139739257,10.9761,1.3924,0.6443,-17.826
+600021.SH,上海电力,2013-4-11,4.1378,4.147,4.1744,4.1104,4.1378,3098215,14068057,0,0,4.5407,0.1448,9693018834,N/A,9693018834,2139739257,0,2139739257,10.9761,1.3924,0.6443,-17.826
+600021.SH,上海电力,2013-4-12,4.1378,4.1561,4.2292,4.1561,4.1744,4334426,19869049,0.0365,0.883,4.584,0.2026,9778608404,N/A,9778608404,2139739257,0,2139739257,11.073,1.4047,0.65,-17.9834
+600021.SH,上海电力,2013-4-15,4.1744,4.1652,4.1652,4.0739,4.1104,2895934,13017880,-0.0639,-1.5317,4.4952,0.1353,9628826657,N/A,9628826657,2139739257,0,2139739257,10.9034,1.3832,0.64,-17.7079
+600021.SH,上海电力,2013-4-16,4.1104,4.0739,4.1013,4.0556,4.083,4320382,19287485,-0.0274,-0.6667,4.4643,0.2019,9564634479,N/A,9564634479,2139739257,0,2139739257,10.8307,1.374,0.6358,-17.5899
+600021.SH,上海电力,2013-4-17,4.083,4.1013,4.1104,4.083,4.1104,1626758,7293029,0.0274,0.6711,4.4832,0.076,9628826657,N/A,9628826657,2139739257,0,2139739257,10.9034,1.3832,0.64,-17.7079
+600021.SH,上海电力,2013-4-18,4.1104,4.0922,4.1378,4.083,4.1104,1884310,8474172,0,0,4.4972,0.0881,9628826657,N/A,9628826657,2139739257,0,2139739257,10.9034,1.3832,0.64,-17.7079
+600021.SH,上海电力,2013-4-19,4.1104,4.1196,4.22,4.1013,4.2109,5729771,26262744,0.1005,2.4444,4.5836,0.2678,9864197975,N/A,9864197975,2139739257,0,2139739257,11.1699,1.417,0.6557,-18.1408
+600021.SH,上海电力,2013-4-22,4.2109,4.1835,4.2292,4.1744,4.22,3363453,15504782,0.0091,0.2169,4.6098,0.1572,9885595367,N/A,9885595367,2139739257,0,2139739257,11.1942,1.4201,0.6571,-18.1801
+600021.SH,上海电力,2013-4-23,4.22,4.1926,4.1926,4.0648,4.0922,7466052,33730118,-0.1279,-3.0303,4.5178,0.3489,9586031871,N/A,9586031871,2139739257,0,2139739257,10.8549,1.377,0.6372,-17.6292
+600021.SH,上海电力,2013-4-24,4.0922,4.0922,4.1287,4.0465,4.1104,4892522,21867069,0.0183,0.4464,4.4695,0.2287,9628826657,N/A,9628826657,2139739257,0,2139739257,10.9034,1.3832,0.64,-17.7079
+600021.SH,上海电力,2013-4-25,4.1104,4.1104,4.1104,4.0465,4.0648,2903914,12948971,-0.0457,-1.1111,4.4591,0.1357,9521839694,N/A,9521839694,2139739257,0,2139739257,10.7822,1.3678,0.6329,-17.5112
+600021.SH,上海电力,2013-4-26,4.0648,4.0556,4.083,3.9917,4.0191,4121481,18226040,-0.0457,-1.1236,4.4222,0.1926,9414852731,N/A,9414852731,2139739257,0,2139739257,10.6611,1.3525,0.6258,-17.3144
+600021.SH,上海电力,2013-5-2,4.0191,4.0191,4.0739,4.01,4.0374,2316686,10228145,0.0183,0.4545,4.415,0.1083,9457647516,N/A,9457647516,2139739257,0,2139739257,10.7096,1.3586,0.6287,-17.3931
+600021.SH,上海电力,2013-5-3,4.0374,4.0465,4.1104,4.0465,4.0648,3390744,15167213,0.0274,0.6787,4.4731,0.1585,9521839694,N/A,9521839694,2139739257,0,2139739257,10.7822,1.3678,0.6329,-17.5112
+600021.SH,上海电力,2013-5-6,4.0648,4.083,4.1287,4.0739,4.1104,3894504,17480514,0.0457,1.1236,4.4885,0.182,9628826657,N/A,9628826657,2139739257,0,2139739257,10.9034,1.3832,0.64,-17.7079
+600021.SH,上海电力,2013-5-7,4.1104,4.083,4.1287,4.083,4.1196,2571933,11574010,0.0091,0.2222,4.5001,0.1202,9650224049,N/A,9650224049,2139739257,0,2139739257,10.9276,1.3863,0.6415,-17.7473
+600021.SH,上海电力,2013-5-8,4.1196,4.1287,4.1835,4.1287,4.1744,4953218,22566352,0.0548,1.3304,4.5559,0.2315,9778608404,N/A,9778608404,2139739257,0,2139739257,11.073,1.4047,0.65,-17.9834
+600021.SH,上海电力,2013-5-9,4.1744,4.1652,4.1652,4.1104,4.1287,3697505,16744149,-0.0457,-1.0941,4.5285,0.1728,9671621442,N/A,9671621442,2139739257,0,2139739257,10.9519,1.3893,0.6429,-17.7866
+600021.SH,上海电力,2013-5-10,4.1287,4.1378,4.1652,4.1196,4.147,2332502,10585192,0.0183,0.4425,4.5381,0.109,9714416227,N/A,9714416227,2139739257,0,2139739257,11.0003,1.3955,0.6457,-17.8653
+600021.SH,上海电力,2013-5-13,4.147,4.1561,4.1926,4.147,4.1926,3719842,17005712,0.0457,1.1013,4.5716,0.1738,9821403190,N/A,9821403190,2139739257,0,2139739257,11.1215,1.4109,0.6528,-18.0621
+600021.SH,上海电力,2013-5-14,4.1926,4.1561,4.1835,4.0648,4.1104,2959657,13348419,-0.0822,-1.9608,4.5101,0.1383,9628826657,N/A,9628826657,2139739257,0,2139739257,10.9034,1.3832,0.64,-17.7079
+600021.SH,上海电力,2013-5-15,4.1104,4.1196,4.1287,4.0465,4.083,3653013,16299767,-0.0274,-0.6667,4.462,0.1707,9564634479,N/A,9564634479,2139739257,0,2139739257,10.8307,1.374,0.6358,-17.5899
+600021.SH,上海电力,2013-5-16,4.083,4.0648,4.1196,4.0374,4.1104,5259323,23488627,0.0274,0.6711,4.4661,0.2458,9628826657,N/A,9628826657,2139739257,0,2139739257,10.9034,1.3832,0.64,-17.7079
+600021.SH,上海电力,2013-5-17,4.1104,4.1104,4.1652,4.083,4.1561,6541951,29664481,0.0457,1.1111,4.5345,0.3057,9735813619,N/A,9735813619,2139739257,0,2139739257,11.0245,1.3986,0.6471,-17.9047
+600021.SH,上海电力,2013-5-20,4.1561,4.1561,4.2383,4.147,4.22,10944572,50279248,0.0639,1.5385,4.594,0.5115,9885595367,N/A,9885595367,2139739257,0,2139739257,11.1942,1.4201,0.6571,-18.1801
+600021.SH,上海电力,2013-5-21,4.22,4.2292,4.3114,4.1835,4.3023,11975848,55792886,0.0822,1.9481,4.6588,0.5597,10078171900,N/A,10078171900,2139739257,0,2139739257,11.4122,1.4477,0.6699,-18.5343
+600021.SH,上海电力,2013-5-22,4.3023,4.2931,4.3114,4.2292,4.2474,9578031,44760746,-0.0548,-1.2739,4.6733,0.4476,9949787545,N/A,9949787545,2139739257,0,2139739257,11.2668,1.4293,0.6614,-18.2982
+600021.SH,上海电力,2013-5-23,4.2474,4.2474,4.2474,4.1744,4.1926,7228319,33206685,-0.0548,-1.2903,4.594,0.3378,9821403190,N/A,9821403190,2139739257,0,2139739257,11.1215,1.4109,0.6528,-18.0621
+600021.SH,上海电力,2013-5-24,4.1926,4.1835,4.22,4.1561,4.2018,3999410,18322718,0.0091,0.2179,4.5814,0.1869,9842800582,N/A,9842800582,2139739257,0,2139739257,11.1457,1.4139,0.6543,-18.1014
+600021.SH,上海电力,2013-5-27,4.2018,4.2018,4.2018,4.1378,4.1835,3979299,18171149,-0.0183,-0.4348,4.5664,0.186,9800005797,N/A,9800005797,2139739257,0,2139739257,11.0972,1.4078,0.6514,-18.0227
+600021.SH,上海电力,2013-5-28,4.1835,4.1835,4.3023,4.147,4.2931,8222586,38157272,0.1096,2.6201,4.6405,0.3843,10056774508,N/A,10056774508,2139739257,0,2139739257,11.388,1.4447,0.6685,-18.4949
+600021.SH,上海电力,2013-5-29,4.2931,4.2749,4.2931,4.2566,4.2749,5768344,27006485,-0.0183,-0.4255,4.6818,0.2696,10013979723,N/A,10013979723,2139739257,0,2139739257,11.3395,1.4385,0.6656,-18.4162
+600021.SH,上海电力,2013-5-30,4.2749,4.2749,4.3023,4.2474,4.2749,4802261,22462162,0,0,4.6774,0.2244,10013979723,N/A,10013979723,2139739257,0,2139739257,11.3395,1.4385,0.6656,-18.4162
+600021.SH,上海电力,2013-5-31,4.2749,4.2657,4.3114,4.2474,4.2657,4308175,20178729,-0.0091,-0.2137,4.6838,0.2013,9992582330,N/A,9992582330,2139739257,0,2139739257,11.3153,1.4354,0.6642,-18.3769
+600021.SH,上海电力,2013-6-3,4.2657,4.2657,4.2931,4.2383,4.2474,5521846,25812786,-0.0183,-0.4283,4.6747,0.2581,9949787545,N/A,9949787545,2139739257,0,2139739257,11.2668,1.4293,0.6614,-18.2982
+600021.SH,上海电力,2013-6-4,4.2474,4.2474,4.2657,4.1926,4.2109,3758644,17325971,-0.0365,-0.8602,4.6096,0.1757,9864197975,N/A,9864197975,2139739257,0,2139739257,11.1699,1.417,0.6557,-18.1408
+600021.SH,上海电力,2013-6-5,4.2109,4.2109,4.2292,4.1926,4.2109,2250149,10362512,0,0,4.6053,0.1052,9864197975,N/A,9864197975,2139739257,0,2139739257,11.1699,1.417,0.6557,-18.1408
+600021.SH,上海电力,2013-6-6,4.2109,4.1835,4.2018,4.1561,4.1744,2263534,10348581,-0.0365,-0.8677,4.5719,0.1058,9778608404,N/A,9778608404,2139739257,0,2139739257,11.073,1.4047,0.65,-17.9834
+600021.SH,上海电力,2013-6-7,4.1744,4.1744,4.2292,4.083,4.1104,3087301,14027222,-0.0639,-1.5317,4.5435,0.1443,9628826657,N/A,9628826657,2139739257,0,2139739257,10.9034,1.3832,0.64,-17.7079
+600021.SH,上海电力,2013-6-13,4.1104,4.083,4.083,3.809,3.8729,5452004,23202153,-0.2375,-5.7778,4.2557,0.2548,9072494450,N/A,9072494450,2139739257,0,2139739257,10.2734,1.3033,0.6031,-16.6848
+600021.SH,上海电力,2013-6-14,3.8729,3.8912,3.8912,3.8364,3.8729,3446240,14571357,0,0,4.2282,0.1611,9072494450,N/A,9072494450,2139739257,0,2139739257,10.2734,1.3033,0.6031,-16.6848
+600021.SH,上海电力,2013-6-17,3.8729,3.946,3.946,3.8364,3.8638,4008304,17023990,-0.0091,-0.2358,4.2472,0.1873,9051097057,N/A,9051097057,2139739257,0,2139739257,10.2492,1.3002,0.6016,-16.6454
+600021.SH,上海电力,2013-6-18,3.8638,3.8547,3.8912,3.8455,3.8638,2804499,11876307,0,0,4.2347,0.1311,9051097057,N/A,9051097057,2139739257,0,2139739257,10.2492,1.3002,0.6016,-16.6454
+600021.SH,上海电力,2013-6-19,3.8638,3.8638,3.8638,3.809,3.8455,2166224,9078234,-0.0183,-0.4728,4.1908,0.1012,9008302272,N/A,9008302272,2139739257,0,2139739257,10.2007,1.2941,0.5988,-16.5667
+600021.SH,上海电力,2013-6-20,3.8455,3.8273,3.8547,3.6629,3.6903,2916325,12068555,-0.1553,-4.038,4.1383,0.1363,8644546598,N/A,8644546598,2139739257,0,2139739257,9.7888,1.2418,0.5746,-15.8978
+600021.SH,上海电力,2013-6-21,3.6903,3.672,3.809,3.6629,3.7999,3743913,15330674,0.1096,2.9703,4.0948,0.175,8901315309,N/A,8901315309,2139739257,0,2139739257,10.0796,1.2787,0.5917,-16.37
+600021.SH,上海电力,2013-6-24,3.7999,3.7907,3.7907,3.672,3.7451,4311571,17575583,-0.0548,-1.4423,4.0764,0.2015,8772930954,N/A,8772930954,2139739257,0,2139739257,9.9342,1.2602,0.5831,-16.1339
+600021.SH,上海电力,2013-6-25,3.7451,3.7177,3.7725,3.5624,3.7542,4787242,19253672,0.0091,0.2439,4.0219,0.2237,8794328346,N/A,8794328346,2139739257,0,2139739257,9.9584,1.2633,0.5846,-16.1732
+600021.SH,上海电力,2013-6-26,3.7542,3.7542,3.7816,3.7085,3.7451,1552243,6344959,-0.0091,-0.2433,4.0876,0.0725,8772930954,N/A,8772930954,2139739257,0,2139739257,9.9342,1.2602,0.5831,-16.1339
+600021.SH,上海电力,2013-6-27,3.7451,3.7633,3.809,3.7177,3.7633,5782950,23781930,0.0183,0.4878,4.1124,0.2703,8815725739,N/A,8815725739,2139739257,0,2139739257,9.9827,1.2664,0.586,-16.2126
+600021.SH,上海电力,2013-6-28,3.7633,3.7542,3.8273,3.7177,3.7633,4349672,17960024,0,0,4.1291,0.2033,8815725739,N/A,8815725739,2139739257,0,2139739257,9.9827,1.2664,0.586,-16.2126
+600021.SH,上海电力,2013-7-1,3.7633,3.7451,3.809,3.7359,3.7816,2282439,9425627,0.0183,0.4854,4.1296,0.1067,8858520524,N/A,8858520524,2139739257,0,2139739257,10.0311,1.2725,0.5888,-16.2913
+600021.SH,上海电力,2013-7-2,3.7816,3.7816,3.7907,3.7177,3.7633,2996449,12264122,-0.0183,-0.4831,4.0929,0.14,8815725739,N/A,8815725739,2139739257,0,2139739257,9.9827,1.2664,0.586,-16.2126
+600021.SH,上海电力,2013-7-3,3.7633,3.7451,3.7542,3.6446,3.6903,4120050,16575919,-0.0731,-1.9417,4.0232,0.1925,8644546598,N/A,8644546598,2139739257,0,2139739257,9.7888,1.2418,0.5746,-15.8978
+600021.SH,上海电力,2013-7-4,3.6903,3.6903,3.7268,3.6355,3.7085,3567160,14407265,0.0183,0.495,4.0389,0.1667,8687341383,N/A,8687341383,2139739257,0,2139739257,9.8373,1.2479,0.5774,-15.9765
+600021.SH,上海电力,2013-7-5,3.7085,3.7177,3.7359,3.6903,3.7177,2226917,9047895,0.0091,0.2463,4.063,0.1041,8708738776,N/A,8708738776,2139739257,0,2139739257,9.8615,1.251,0.5789,-16.0158
+600021.SH,上海电力,2013-7-8,3.7177,3.6811,3.6811,3.5715,3.608,2740076,10884460,-0.1096,-2.9484,3.9723,0.1281,8451970065,N/A,8451970065,2139739257,0,2139739257,9.5708,1.2141,0.5618,-15.5436
+600021.SH,上海电力,2013-7-9,3.608,3.608,3.7177,3.5989,3.7177,3642241,14623452,0.1096,3.038,4.015,0.1702,8708738776,N/A,8708738776,2139739257,0,2139739257,9.8615,1.251,0.5789,-16.0158
+600021.SH,上海电力,2013-7-10,3.7177,3.7359,3.7633,3.672,3.7633,5072644,20655647,0.0457,1.2285,4.072,0.2371,8815725739,N/A,8815725739,2139739257,0,2139739257,9.9827,1.2664,0.586,-16.2126
+600021.SH,上海电力,2013-7-11,3.7633,3.7633,3.8912,3.7451,3.8729,8822321,36921070,0.1096,2.9126,4.185,0.4123,9072494450,N/A,9072494450,2139739257,0,2139739257,10.2734,1.3033,0.6031,-16.6848
+600021.SH,上海电力,2013-7-12,3.8729,3.8729,3.8912,3.7999,3.8455,6706180,28274189,-0.0274,-0.7075,4.2161,0.3134,9008302272,N/A,9008302272,2139739257,0,2139739257,10.2007,1.2941,0.5988,-16.5667
+600021.SH,上海电力,2013-7-15,3.8455,3.8638,3.8912,3.8273,3.8638,4199350,17743326,0.0183,0.4751,4.2253,0.1963,9051097057,N/A,9051097057,2139739257,0,2139739257,10.2492,1.3002,0.6016,-16.6454
+600021.SH,上海电力,2013-7-16,3.8638,3.8455,3.8821,3.8364,3.8821,3774890,15971925,0.0183,0.4728,4.2311,0.1764,9093891842,N/A,9093891842,2139739257,0,2139739257,10.2976,1.3064,0.6045,-16.7241
+600021.SH,上海电力,2013-7-17,3.8821,3.92,3.92,3.8158,3.8253,3119308,12699570,-0.0568,-1.4634,4.0713,0.1458,8644546598,N/A,8644546598,2139739257,0,2139739257,9.7888,1.2418,0.5746,-15.8978
+600021.SH,上海电力,2013-7-18,3.8253,3.8158,3.8442,3.7969,3.8063,2273827,9172193,-0.0189,-0.495,4.0338,0.1063,8601751813,N/A,8601751813,2139739257,0,2139739257,9.7404,1.2357,0.5718,-15.8191
+600021.SH,上海电力,2013-7-19,3.8063,3.8158,3.8442,3.74,3.7495,3233000,12929229,-0.0568,-1.4925,3.9991,0.1511,8473367458,N/A,8473367458,2139739257,0,2139739257,9.595,1.2172,0.5632,-15.583
+600021.SH,上海电力,2013-7-22,3.7495,3.7495,3.7874,3.7211,3.7779,1737204,6904156,0.0284,0.7576,3.9743,0.0812,8537559635,N/A,8537559635,2139739257,0,2139739257,9.6677,1.2264,0.5675,-15.701
+600021.SH,上海电力,2013-7-23,3.7779,3.7874,3.8537,3.7779,3.8537,2746727,11116374,0.0757,2.005,4.0471,0.1284,8708738776,N/A,8708738776,2139739257,0,2139739257,9.8615,1.251,0.5789,-16.0158
+600021.SH,上海电力,2013-7-24,3.8537,3.8442,3.8442,3.7874,3.8063,1853362,7468310,-0.0473,-1.2285,4.0296,0.0866,8601751813,N/A,8601751813,2139739257,0,2139739257,9.7404,1.2357,0.5718,-15.8191
+600021.SH,上海电力,2013-7-25,3.8063,3.8253,3.8347,3.7874,3.7969,1937659,7788754,-0.0095,-0.2488,4.0197,0.0906,8580354421,N/A,8580354421,2139739257,0,2139739257,9.7161,1.2326,0.5703,-15.7797
+600021.SH,上海电力,2013-7-26,3.7969,3.7874,3.8253,3.7874,3.8063,1757340,7062065,0.0095,0.2494,4.0186,0.0821,8601751813,N/A,8601751813,2139739257,0,2139739257,9.7404,1.2357,0.5718,-15.8191
+600021.SH,上海电力,2013-7-29,3.8063,3.7874,3.8063,3.6927,3.7116,4775090,18818303,-0.0947,-2.4876,3.9409,0.2232,8387777887,N/A,8387777887,2139739257,0,2139739257,9.4981,1.2049,0.5575,-15.4256
+600021.SH,上海电力,2013-7-30,3.7116,3.7116,3.7685,3.6927,3.74,2488637,9809237,0.0284,0.7653,3.9416,0.1163,8451970065,N/A,8451970065,2139739257,0,2139739257,9.5708,1.2141,0.5618,-15.5436
+600021.SH,上海电力,2013-7-31,3.74,3.7495,3.8158,3.74,3.7874,3429024,13703257,0.0473,1.2658,3.9963,0.1603,8558957028,N/A,8558957028,2139739257,0,2139739257,9.6919,1.2295,0.5689,-15.7404
+600021.SH,上海电力,2013-8-1,3.7874,3.7969,3.8347,3.7685,3.8347,2584238,10401469,0.0473,1.25,4.025,0.1208,8665943991,N/A,8665943991,2139739257,0,2139739257,9.8131,1.2449,0.576,-15.9371
+600021.SH,上海电力,2013-8-2,3.8347,3.8442,3.8537,3.7969,3.8158,3224339,13002353,-0.0189,-0.4938,4.0326,0.1507,8623149206,N/A,8623149206,2139739257,0,2139739257,9.7646,1.2387,0.5732,-15.8584
+600021.SH,上海电力,2013-8-5,3.8158,3.8158,3.8347,3.7969,3.8347,2351338,9478657,0.0189,0.4963,4.0312,0.1099,8665943991,N/A,8665943991,2139739257,0,2139739257,9.8131,1.2449,0.576,-15.9371
+600021.SH,上海电力,2013-8-6,3.8347,3.8158,3.9105,3.7969,3.9105,7295758,29731642,0.0757,1.9753,4.0752,0.341,8837123131,N/A,8837123131,2139739257,0,2139739257,10.0069,1.2695,0.5874,-16.2519
+600021.SH,上海电力,2013-8-7,3.9105,3.8821,3.8821,3.8347,3.8442,5422297,22122591,-0.0663,-1.6949,4.0799,0.2534,8687341383,N/A,8687341383,2139739257,0,2139739257,9.8373,1.2479,0.5774,-15.9765
+600021.SH,上海电力,2013-8-8,3.8442,3.8442,3.8631,3.8253,3.8442,2908182,11798543,0,0,4.057,0.1359,8687341383,N/A,8687341383,2139739257,0,2139739257,9.8373,1.2479,0.5774,-15.9765
+600021.SH,上海电力,2013-8-9,3.8442,3.8537,3.8631,3.8158,3.8442,2714872,11014467,0,0,4.0571,0.1269,8687341383,N/A,8687341383,2139739257,0,2139739257,9.8373,1.2479,0.5774,-15.9765
+600021.SH,上海电力,2013-8-12,3.8442,3.8537,3.92,3.8537,3.92,7225933,29671954,0.0757,1.9704,4.1063,0.3377,8858520524,N/A,8858520524,2139739257,0,2139739257,10.0311,1.2725,0.5888,-16.2913
+600021.SH,上海电力,2013-8-13,3.92,3.92,3.9484,3.901,3.9105,5431817,22479024,-0.0095,-0.2415,4.1384,0.2539,8837123131,N/A,8837123131,2139739257,0,2139739257,10.0069,1.2695,0.5874,-16.2519
+600021.SH,上海电力,2013-8-14,3.9105,3.9105,3.9294,3.8915,3.9105,4236666,17495473,0,0,4.1295,0.198,8837123131,N/A,8837123131,2139739257,0,2139739257,10.0069,1.2695,0.5874,-16.2519
+600021.SH,上海电力,2013-8-15,3.9105,3.9105,3.9294,3.8915,3.8915,3850236,15914766,-0.0189,-0.4843,4.1335,0.1799,8794328346,N/A,8794328346,2139739257,0,2139739257,9.9584,1.2633,0.5846,-16.1732
+600021.SH,上海电力,2013-8-16,3.8915,3.8821,3.9768,3.8442,3.8631,5287491,21787244,-0.0284,-0.7299,4.1205,0.2471,8730136169,N/A,8730136169,2139739257,0,2139739257,9.8857,1.2541,0.5803,-16.0552
+600021.SH,上海电力,2013-8-19,3.8631,3.8347,3.8631,3.8063,3.8631,4234054,17144017,0,0,4.0491,0.1979,8730136169,N/A,8730136169,2139739257,0,2139739257,9.8857,1.2541,0.5803,-16.0552
+600021.SH,上海电力,2013-8-20,3.8631,3.8537,3.8821,3.8158,3.8158,3309560,13433341,-0.0473,-1.2255,4.059,0.1547,8623149206,N/A,8623149206,2139739257,0,2139739257,9.7646,1.2387,0.5732,-15.8584
+600021.SH,上海电力,2013-8-21,3.8158,3.8253,3.8442,3.8063,3.8442,2234899,9024923,0.0284,0.7444,4.0382,0.1044,8687341383,N/A,8687341383,2139739257,0,2139739257,9.8373,1.2479,0.5774,-15.9765
+600021.SH,上海电力,2013-8-22,3.8442,3.8347,3.8347,3.8158,3.8347,2628068,10612117,-0.0095,-0.2463,4.038,0.1228,8665943991,N/A,8665943991,2139739257,0,2139739257,9.8131,1.2449,0.576,-15.9371
+600021.SH,上海电力,2013-8-23,3.8347,3.8537,3.8631,3.7685,3.8158,5668781,22891860,-0.0189,-0.4938,4.0382,0.2649,8623149206,N/A,8623149206,2139739257,0,2139739257,9.7646,1.2387,0.5732,-15.8584
+600021.SH,上海电力,2013-8-26,3.8158,3.8158,3.901,3.7874,3.901,9333134,38106844,0.0852,2.2333,4.083,0.4362,8815725739,N/A,8815725739,2139739257,0,2139739257,9.9827,1.2664,0.586,-16.2126
+600021.SH,上海电力,2013-8-27,3.901,3.8915,4.062,3.8821,4.0146,14567298,61265429,0.1136,2.9126,4.2057,0.6808,9072494450,N/A,9072494450,2139739257,0,2139739257,10.2734,1.3033,0.6031,-16.6848
+600021.SH,上海电力,2013-8-28,4.0146,4.0052,4.1377,3.9105,4.0809,20697419,88636678,0.0663,1.6509,4.2825,0.9673,9222276198,N/A,9222276198,2139739257,0,2139739257,10.443,1.3248,0.613,-16.9603
+600021.SH,上海电力,2013-8-29,4.0809,4.0904,4.1188,3.9862,4.0146,8538988,36314483,-0.0663,-1.6241,4.2528,0.3991,9072494450,N/A,9072494450,2139739257,0,2139739257,10.2734,1.3033,0.6031,-16.6848
+600021.SH,上海电力,2013-8-30,4.0146,4.0146,4.2892,4.0146,4.1567,20938729,92089082,0.142,3.5377,4.398,0.9786,9393455338,N/A,9393455338,2139739257,0,2139739257,10.6369,1.3494,0.6244,-17.2751
+600021.SH,上海电力,2013-9-2,4.1567,4.1756,4.2419,4.043,4.0809,11485542,49783619,-0.0757,-1.8223,4.3345,0.5368,9222276198,N/A,9222276198,2139739257,0,2139739257,10.443,1.3248,0.613,-16.9603
+600021.SH,上海电力,2013-9-3,4.0809,4.062,4.0904,4.0241,4.0525,6888127,29495621,-0.0284,-0.6961,4.2821,0.3219,9158084020,N/A,9158084020,2139739257,0,2139739257,10.3703,1.3156,0.6087,-16.8422
+600021.SH,上海电力,2013-9-4,4.0525,4.0525,4.1093,4.0241,4.0525,7391085,31659874,0,0,4.2835,0.3454,9158084020,N/A,9158084020,2139739257,0,2139739257,10.3703,1.3156,0.6087,-16.8422
+600021.SH,上海电力,2013-9-5,4.0525,4.0525,4.0714,3.9768,3.9862,5908623,24973450,-0.0663,-1.6355,4.2266,0.2761,9008302272,N/A,9008302272,2139739257,0,2139739257,10.2007,1.2941,0.5988,-16.5667
+600021.SH,上海电力,2013-9-6,3.9862,4.0052,4.0714,3.9768,4.062,6729632,28724068,0.0757,1.9002,4.2683,0.3145,9179481413,N/A,9179481413,2139739257,0,2139739257,10.3946,1.3186,0.6102,-16.8815
+600021.SH,上海电力,2013-9-9,4.062,4.0904,4.1661,4.043,4.0809,16127939,69942099,0.0189,0.4662,4.3367,0.7537,9222276198,N/A,9222276198,2139739257,0,2139739257,10.443,1.3248,0.613,-16.9603
+600021.SH,上海电力,2013-9-10,4.0809,4.1093,4.3176,4.0999,4.2608,30705278,137370499,0.1799,4.4084,4.4738,1.435,9628826657,N/A,9628826657,2139739257,0,2139739257,10.9034,1.3832,0.64,-17.7079
+600021.SH,上海电力,2013-9-11,4.2608,4.3366,4.346,4.1567,4.1851,30897780,138038692,-0.0757,-1.7778,4.4676,1.444,9457647516,N/A,9457647516,2139739257,0,2139739257,10.7096,1.3586,0.6287,-17.3931
+600021.SH,上海电力,2013-9-12,4.1851,4.1945,4.2419,4.1567,4.2229,19591555,86923434,0.0379,0.905,4.4368,0.9156,9543237086,N/A,9543237086,2139739257,0,2139739257,10.8065,1.3709,0.6343,-17.5505
+600021.SH,上海电力,2013-9-13,4.2229,4.2135,4.2324,4.1283,4.1567,13295904,58498361,-0.0663,-1.5695,4.3997,0.6214,9393455338,N/A,9393455338,2139739257,0,2139739257,10.6369,1.3494,0.6244,-17.2751
+600021.SH,上海电力,2013-9-16,4.1567,4.1756,4.1851,4.0904,4.1093,8866313,38562856,-0.0473,-1.139,4.3494,0.4144,9286468375,N/A,9286468375,2139739257,0,2139739257,10.5157,1.334,0.6173,-17.0783
+600021.SH,上海电力,2013-9-17,4.1093,4.1093,4.1093,4.0146,4.0241,7384597,31568334,-0.0852,-2.0737,4.2749,0.3451,9093891842,N/A,9093891842,2139739257,0,2139739257,10.2976,1.3064,0.6045,-16.7241
+600021.SH,上海电力,2013-9-18,4.0241,4.0241,4.0904,4.0146,4.0809,4684305,20068818,0.0568,1.4118,4.2843,0.2189,9222276198,N/A,9222276198,2139739257,0,2139739257,10.443,1.3248,0.613,-16.9603
+600021.SH,上海电力,2013-9-23,4.0809,4.0809,4.1377,4.043,4.1283,8689174,37642211,0.0473,1.1601,4.3321,0.4061,9329263161,N/A,9329263161,2139739257,0,2139739257,10.5642,1.3402,0.6201,-17.157
+600021.SH,上海电力,2013-9-24,4.1283,4.1188,4.1851,4.0714,4.1377,10337020,45067654,0.0095,0.2294,4.3598,0.4831,9350660553,N/A,9350660553,2139739257,0,2139739257,10.5884,1.3432,0.6215,-17.1964
+600021.SH,上海电力,2013-9-25,4.1377,4.1283,4.1567,4.0525,4.0809,9895779,42882762,-0.0568,-1.373,4.3334,0.4625,9222276198,N/A,9222276198,2139739257,0,2139739257,10.443,1.3248,0.613,-16.9603
+600021.SH,上海电力,2013-9-26,4.0809,4.062,4.062,3.9578,3.9862,8176242,34526716,-0.0947,-2.3202,4.2228,0.3821,9008302272,N/A,9008302272,2139739257,0,2139739257,10.2007,1.2941,0.5988,-16.5667
+600021.SH,上海电力,2013-9-27,3.9862,3.9957,4.043,3.9294,4.0336,3707252,15681020,0.0473,1.1876,4.2298,0.1733,9115289235,N/A,9115289235,2139739257,0,2139739257,10.3219,1.3094,0.6059,-16.7635
+600021.SH,上海电力,2013-9-30,4.0336,4.043,4.0999,4.0146,4.0809,5491409,23587641,0.0473,1.1737,4.2954,0.2566,9222276198,N/A,9222276198,2139739257,0,2139739257,10.443,1.3248,0.613,-16.9603
+600021.SH,上海电力,2013-10-8,4.0809,4.0809,4.1188,4.0146,4.1093,5983756,25763566,0.0284,0.6961,4.3056,0.2796,9286468375,N/A,9286468375,2139739257,0,2139739257,10.5157,1.334,0.6173,-17.0783
+600021.SH,上海电力,2013-10-9,4.1093,4.0904,4.1093,4.043,4.0999,5346988,22966942,-0.0095,-0.2304,4.2953,0.2499,9265070983,N/A,9265070983,2139739257,0,2139739257,10.4915,1.3309,0.6159,-17.039
+600021.SH,上海电力,2013-10-10,4.0999,4.1283,4.1472,4.062,4.0809,7841655,33941267,-0.0189,-0.4619,4.3283,0.3665,9222276198,N/A,9222276198,2139739257,0,2139739257,10.443,1.3248,0.613,-16.9603
+600021.SH,上海电力,2013-10-11,4.0809,4.0999,4.1756,4.062,4.1567,10740272,46879982,0.0757,1.8561,4.3649,0.5019,9393455338,N/A,9393455338,2139739257,0,2139739257,10.6369,1.3494,0.6244,-17.2751
+600021.SH,上海电力,2013-10-14,4.1567,4.1567,4.2229,4.1377,4.2135,20416992,90442262,0.0568,1.3667,4.4298,0.9542,9521839694,N/A,9521839694,2139739257,0,2139739257,10.7822,1.3678,0.6329,-17.5112
+600021.SH,上海电力,2013-10-15,4.2135,4.365,4.6396,4.3366,4.6396,48642317,233937087,0.4261,10.1124,4.8093,2.2733,10484722359,N/A,10484722359,2139739257,0,2139739257,11.8726,1.5061,0.6969,-19.282
+600021.SH,上海电力,2013-10-16,4.6396,4.7532,5.1035,4.7437,5.1035,106462573,565944636,0.464,10,5.3159,4.9755,11533194595,N/A,11533194595,2139739257,0,2139739257,13.0598,1.6568,0.7666,-21.2102
+600021.SH,上海电力,2013-10-17,5.1035,5.1035,5.1319,4.8479,4.9804,50069252,263090440,-0.1231,-2.4119,5.2545,2.34,11255028492,N/A,11255028492,2139739257,0,2139739257,12.7449,1.6168,0.7481,-20.6986
+600021.SH,上海电力,2013-10-18,4.9804,4.9141,4.952,4.7153,4.8384,37141931,188487304,-0.142,-2.8517,5.0748,1.7358,10934067603,N/A,10934067603,2139739257,0,2139739257,12.3814,1.5707,0.7268,-20.1083
+600021.SH,上海电力,2013-10-21,4.8384,4.8857,5.3213,4.8479,5.3213,92320336,496781018,0.4829,9.9804,5.3811,4.3146,12025334624,N/A,12025334624,2139739257,0,2139739257,13.6171,1.7275,0.7993,-22.1152
+600021.SH,上海电力,2013-10-22,5.3213,5.4444,5.7284,5.2077,5.2834,78223430,451761442,-0.0379,-0.7117,5.7753,3.6557,11939745054,N/A,11939745054,2139739257,0,2139739257,13.5202,1.7152,0.7936,-21.9578
+600021.SH,上海电力,2013-10-23,5.2834,5.2171,5.5296,4.9994,5.4822,54043239,299622350,0.1988,3.7634,5.5441,2.5257,12389090298,N/A,12389090298,2139739257,0,2139739257,14.029,1.7797,0.8235,-22.7842
+600021.SH,上海电力,2013-10-24,5.4822,5.4349,5.8705,5.4349,5.7947,63652877,385243806,0.3125,5.6995,6.0523,2.9748,13095204253,N/A,13095204253,2139739257,0,2139739257,14.8286,1.8811,0.8704,-24.0828
+600021.SH,上海电力,2013-10-25,5.7947,5.6906,5.7758,5.3876,5.4822,40117034,236715652,-0.3125,-5.3922,5.9006,1.8749,12389090298,N/A,12389090298,2139739257,0,2139739257,14.029,1.7797,0.8235,-22.7842
+600021.SH,上海电力,2013-10-28,5.4822,5.4538,5.8515,5.2739,5.4349,29589336,172979238,-0.0473,-0.8636,5.846,1.3828,12282103335,N/A,12282103335,2139739257,0,2139739257,13.9079,1.7643,0.8164,-22.5874
+600021.SH,上海电力,2013-10-29,5.4349,5.397,5.7758,5.2077,5.5959,37656168,218356163,0.161,2.9617,5.7987,1.7598,12645859009,N/A,12645859009,2139739257,0,2139739257,14.3198,1.8166,0.8406,-23.2564
+600021.SH,上海电力,2013-10-30,5.5959,5.5391,5.7758,5.3781,5.6527,35792519,213361130,0.0568,1.0152,5.9611,1.6728,12774243364,N/A,12774243364,2139739257,0,2139739257,14.4652,1.835,0.8491,-23.4925
+600021.SH,上海电力,2013-10-31,5.6527,5.5107,5.5391,5.0846,5.113,42637073,237007051,-0.5397,-9.5477,5.5587,1.9926,11554591988,N/A,11554591988,2139739257,0,2139739257,13.0841,1.6598,0.768,-21.2495
+600021.SH,上海电力,2013-11-1,5.113,5.1319,5.1887,5.0088,5.1414,16308299,87927506,0.0284,0.5556,5.3916,0.7622,11618784166,N/A,11618784166,2139739257,0,2139739257,13.1568,1.6691,0.7723,-21.3676
+600021.SH,上海电力,2013-11-4,5.1414,5.1698,5.2645,5.1319,5.1603,10940405,59950608,0.0189,0.3683,5.4797,0.5113,11661578951,N/A,11661578951,2139739257,0,2139739257,13.2052,1.6752,0.7751,-21.4463
+600021.SH,上海电力,2013-11-5,5.1603,5.1603,5.3592,5.094,5.3402,23829087,133073813,0.1799,3.4862,5.5845,1.1136,12068129409,N/A,12068129409,2139739257,0,2139739257,13.6656,1.7336,0.8022,-22.1939
+600021.SH,上海电力,2013-11-6,5.3402,5.3308,5.3402,5.094,5.1982,29430586,162008459,-0.142,-2.6596,5.5048,1.3754,11747168521,N/A,11747168521,2139739257,0,2139739257,13.3021,1.6875,0.7808,-21.6037
+600021.SH,上海电力,2013-11-7,5.1982,5.1509,5.1509,5.0183,5.0562,18843568,100995589,-0.142,-2.7322,5.3597,0.8806,11426207632,N/A,11426207632,2139739257,0,2139739257,12.9387,1.6414,0.7595,-21.0134
+600021.SH,上海电力,2013-11-8,5.0562,5.0467,5.0467,4.8573,4.9047,17036113,88549565,-0.1515,-2.9963,5.1978,0.7962,11083849351,N/A,11083849351,2139739257,0,2139739257,12.551,1.5922,0.7367,-20.3838
+600021.SH,上海电力,2013-11-11,4.9047,4.8763,5.0278,4.8573,4.8952,13152568,68574027,-0.0095,-0.1931,5.2137,0.6147,11062451959,N/A,11062451959,2139739257,0,2139739257,12.5268,1.5891,0.7353,-20.3444
+600021.SH,上海电力,2013-11-12,4.8952,4.9331,4.952,4.8195,4.8952,11309969,58368305,0,0,5.1608,0.5286,11062451959,N/A,11062451959,2139739257,0,2139739257,12.5268,1.5891,0.7353,-20.3444
+600021.SH,上海电力,2013-11-13,4.8952,4.8952,4.9047,4.7721,4.7911,10900499,55570692,-0.1042,-2.1277,5.098,0.5094,10827080640,N/A,10827080640,2139739257,0,2139739257,12.2603,1.5553,0.7197,-19.9116
+600021.SH,上海电力,2013-11-14,4.7911,4.7911,4.8573,4.6869,4.8195,17233730,86748757,0.0284,0.5929,5.0337,0.8054,10891272818,N/A,10891272818,2139739257,0,2139739257,12.333,1.5645,0.7239,-20.0296
+600021.SH,上海电力,2013-11-15,4.8195,4.8857,5.1982,4.8573,4.9804,34654614,183657540,0.161,3.3399,5.2997,1.6196,11255028492,N/A,11255028492,2139739257,0,2139739257,12.7449,1.6168,0.7481,-20.6986
+600021.SH,上海电力,2013-11-18,4.9804,4.9804,5.1698,4.9425,5.1319,22620456,120671854,0.1515,3.0418,5.3346,1.0572,11597386773,N/A,11597386773,2139739257,0,2139739257,13.1325,1.666,0.7709,-21.3282
+600021.SH,上海电力,2013-11-19,5.1319,5.0751,5.1603,4.9899,5.113,17840983,95888677,-0.0189,-0.369,5.3746,0.8338,11554591988,N/A,11554591988,2139739257,0,2139739257,13.0841,1.6598,0.768,-21.2495
+600021.SH,上海电力,2013-11-20,5.113,5.1035,5.113,4.9615,5.0278,13172013,69683576,-0.0852,-1.6667,5.2903,0.6156,11362015455,N/A,11362015455,2139739257,0,2139739257,12.866,1.6322,0.7552,-20.8953
+600021.SH,上海电力,2013-11-21,5.0278,5.0278,5.0278,4.8573,4.9425,11829381,61299358,-0.0852,-1.6949,5.182,0.5528,11169438922,N/A,11169438922,2139739257,0,2139739257,12.6479,1.6045,0.7424,-20.5412
+600021.SH,上海电力,2013-11-22,4.9425,4.9141,4.9425,4.8479,4.9331,8691292,44957864,-0.0095,-0.1916,5.1727,0.4062,11148041529,N/A,11148041529,2139739257,0,2139739257,12.6237,1.6014,0.741,-20.5018
+600021.SH,上海电力,2013-11-25,4.9331,4.9236,4.9236,4.8479,4.8668,6985078,35945509,-0.0663,-1.3436,5.146,0.3264,10998259781,N/A,10998259781,2139739257,0,2139739257,12.4541,1.5799,0.7311,-20.2264
+600021.SH,上海电力,2013-11-26,4.8668,4.8668,4.9141,4.8479,4.8857,6621650,34147945,0.0189,0.3891,5.157,0.3095,11041054566,N/A,11041054566,2139739257,0,2139739257,12.5026,1.5861,0.7339,-20.3051
+600021.SH,上海电力,2013-11-27,4.8857,4.8857,5.0372,4.8573,4.971,14068654,74074354,0.0852,1.7442,5.2652,0.6575,11233631099,N/A,11233631099,2139739257,0,2139739257,12.7206,1.6137,0.7467,-20.6592
+600021.SH,上海电力,2013-11-28,4.971,4.9804,5.0467,4.9236,4.9899,11231646,59209681,0.0189,0.381,5.2717,0.5249,11276425884,N/A,11276425884,2139739257,0,2139739257,12.7691,1.6199,0.7495,-20.7379
+600021.SH,上海电力,2013-11-29,4.9899,5.0088,5.1414,5.0088,5.0656,13408562,71977431,0.0757,1.518,5.368,0.6266,11447605025,N/A,11447605025,2139739257,0,2139739257,12.9629,1.6445,0.7609,-21.0527
+600021.SH,上海电力,2013-12-2,5.0656,5.0846,5.3497,5.0278,5.1982,33451925,183940844,0.1326,2.6168,5.4987,1.5634,11747168521,N/A,11747168521,2139739257,0,2139739257,13.3021,1.6875,0.7808,-21.6037
+600021.SH,上海电力,2013-12-3,5.1982,5.2077,5.3876,5.1603,5.3497,26267813,147394091,0.1515,2.9144,5.6112,1.2276,12089526802,N/A,12089526802,2139739257,0,2139739257,13.6898,1.7367,0.8036,-22.2333
+600021.SH,上海电力,2013-12-4,5.3497,5.3497,5.4065,5.2077,5.3402,22938280,129276581,-0.0095,-0.177,5.6358,1.072,12068129409,N/A,12068129409,2139739257,0,2139739257,13.6656,1.7336,0.8022,-22.1939
+600021.SH,上海电力,2013-12-5,5.3402,5.3023,5.3686,5.2645,5.2834,13168936,73893821,-0.0568,-1.0638,5.6112,0.6154,11939745054,N/A,11939745054,2139739257,0,2139739257,13.5202,1.7152,0.7936,-21.9578
+600021.SH,上海电力,2013-12-6,5.2834,5.3023,5.3023,5.1698,5.2645,7644020,42340096,-0.0189,-0.3584,5.539,0.3572,11896950269,N/A,11896950269,2139739257,0,2139739257,13.4717,1.709,0.7908,-21.8791
+600021.SH,上海电力,2013-12-9,5.2645,5.2739,5.3118,5.1982,5.2171,7729173,42695342,-0.0473,-0.8993,5.5239,0.3612,11789963306,N/A,11789963306,2139739257,0,2139739257,13.3506,1.6936,0.7837,-21.6824
+600021.SH,上海电力,2013-12-10,5.2171,5.2171,5.3592,5.2171,5.255,11185397,62582624,0.0379,0.726,5.595,0.5227,11875552876,N/A,11875552876,2139739257,0,2139739257,13.4475,1.7059,0.7894,-21.8398
+600021.SH,上海电力,2013-12-11,5.255,5.2455,5.2455,5.0372,5.0751,9173800,49490396,-0.1799,-3.4234,5.3948,0.4287,11469002418,N/A,11469002418,2139739257,0,2139739257,12.9872,1.6475,0.7623,-21.0921
+600021.SH,上海电力,2013-12-12,5.0751,5.0467,5.094,4.952,4.9899,9055615,47925675,-0.0852,-1.6791,5.2924,0.4232,11276425884,N/A,11276425884,2139739257,0,2139739257,12.7691,1.6199,0.7495,-20.7379
+600021.SH,上海电力,2013-12-13,4.9899,4.9899,5.0846,4.9236,5.0656,9278453,49144743,0.0757,1.518,5.2967,0.4336,11447605025,N/A,11447605025,2139739257,0,2139739257,12.9629,1.6445,0.7609,-21.0527
+600021.SH,上海电力,2013-12-16,5.0656,5.0372,5.0562,4.8857,4.9425,8154571,42612412,-0.1231,-2.4299,5.2256,0.3811,11169438922,N/A,11169438922,2139739257,0,2139739257,12.6479,1.6045,0.7424,-20.5412
+600021.SH,上海电力,2013-12-17,4.9425,4.9425,4.9615,4.8195,4.8289,7318168,37869419,-0.1136,-2.2989,5.1747,0.342,10912670211,N/A,10912670211,2139739257,0,2139739257,12.3572,1.5676,0.7254,-20.069
+600021.SH,上海电力,2013-12-18,4.8289,4.8289,4.9047,4.8005,4.9047,4889467,25052180,0.0757,1.5686,5.1237,0.2285,11083849351,N/A,11083849351,2139739257,0,2139739257,12.551,1.5922,0.7367,-20.3838
+600021.SH,上海电力,2013-12-19,4.9047,4.9047,4.9331,4.8195,4.8289,4091773,21049460,-0.0757,-1.5444,5.1443,0.1912,10912670211,N/A,10912670211,2139739257,0,2139739257,12.3572,1.5676,0.7254,-20.069
+600021.SH,上海电力,2013-12-20,4.8289,4.8289,4.8952,4.6585,4.6964,8117209,40551986,-0.1326,-2.7451,4.9958,0.3794,10613106715,N/A,10613106715,2139739257,0,2139739257,12.018,1.5246,0.7055,-19.5181
+600021.SH,上海电力,2013-12-23,4.6964,4.7058,4.7248,4.5733,4.6111,4894798,23920185,-0.0852,-1.8145,4.8869,0.2288,10420530182,N/A,10420530182,2139739257,0,2139739257,11.7999,1.4969,0.6927,-19.1639
+600021.SH,上海电力,2013-12-24,4.6111,4.6206,4.7153,4.6206,4.6585,4057016,19993655,0.0473,1.0267,4.9282,0.1896,10527517144,N/A,10527517144,2139739257,0,2139739257,11.921,1.5123,0.6998,-19.3607
+600021.SH,上海电力,2013-12-25,4.6585,4.668,4.7058,4.5733,4.6206,6620943,32290380,-0.0379,-0.813,4.877,0.3094,10441927574,N/A,10441927574,2139739257,0,2139739257,11.8241,1.5,0.6941,-19.2033
+600021.SH,上海电力,2013-12-26,4.6206,4.6301,4.6396,4.5449,4.5827,4559562,22086951,-0.0379,-0.8197,4.8441,0.2131,10356338004,N/A,10356338004,2139739257,0,2139739257,11.7272,1.4877,0.6884,-19.0459
+600021.SH,上海电力,2013-12-27,4.5827,4.5733,4.6017,4.4881,4.5922,13968853,66922051,0.0095,0.2066,4.7908,0.6528,10377735396,N/A,10377735396,2139739257,0,2139739257,11.7514,1.4908,0.6898,-19.0852
+600021.SH,上海电力,2013-12-30,4.5922,4.6111,4.6206,4.4786,4.507,11745837,56050287,-0.0852,-1.8557,4.7719,0.5489,10185158863,N/A,10185158863,2139739257,0,2139739257,11.5334,1.4631,0.677,-18.731
+600021.SH,上海电力,2013-12-31,4.507,4.4975,4.507,4.3744,4.3934,21005158,98026988,-0.1136,-2.521,4.6668,0.9817,9928390152,N/A,9928390152,2139739257,0,2139739257,11.2426,1.4262,0.6599,-18.2588
+600021.SH,上海电力,2014-1-2,4.3934,4.4123,4.4407,4.3366,4.3839,12947426,59929872,-0.0095,-0.2155,4.6287,0.6051,9906992760,N/A,9906992760,2139739257,0,2139739257,8.3913,1.251,0.6547,-38.5894
+600021.SH,上海电力,2014-1-3,4.3839,4.3744,4.4597,4.365,4.4028,13378278,62419946,0.0189,0.432,4.6658,0.6252,9949787545,N/A,9949787545,2139739257,0,2139739257,8.4275,1.2564,0.6576,-38.7561
+600021.SH,上海电力,2014-1-6,4.4028,4.4123,4.4407,4.3555,4.3744,8479194,39298882,-0.0284,-0.6452,4.6347,0.3963,9885595367,N/A,9885595367,2139739257,0,2139739257,8.3732,1.2483,0.6533,-38.5061
+600021.SH,上海电力,2014-1-7,4.3744,4.3744,4.4407,4.2892,4.4123,8562172,39787288,0.0379,0.8658,4.6469,0.4002,9971184938,N/A,9971184938,2139739257,0,2139739257,8.4457,1.2591,0.659,-38.8394
+600021.SH,上海电力,2014-1-8,4.4123,4.4123,4.4312,4.3271,4.365,5307706,24481245,-0.0473,-1.073,4.6124,0.2481,9864197975,N/A,9864197975,2139739257,0,2139739257,8.355,1.2456,0.6519,-38.4227
+600021.SH,上海电力,2014-1-9,4.365,4.365,4.4123,4.2798,4.3176,7061797,32645017,-0.0473,-1.0846,4.6228,0.33,9757211012,N/A,9757211012,2139739257,0,2139739257,8.2644,1.2321,0.6448,-38.006
+600021.SH,上海电力,2014-1-10,4.3176,4.3176,4.3176,4.1945,4.204,6095001,27247433,-0.1136,-2.6316,4.4705,0.2848,9500442301,N/A,9500442301,2139739257,0,2139739257,8.0469,1.1996,0.6279,-37.0058
+600021.SH,上海电力,2014-1-13,4.204,4.2324,4.2419,4.1188,4.1851,5554461,24480260,-0.0189,-0.4505,4.4073,0.2596,9457647516,N/A,9457647516,2139739257,0,2139739257,8.0107,1.1942,0.625,-36.8391
+600021.SH,上海电力,2014-1-14,4.1851,4.1756,4.2608,4.1567,4.2513,10818369,47893027,0.0663,1.5837,4.427,0.5056,9607429264,N/A,9607429264,2139739257,0,2139739257,8.1376,1.2131,0.6349,-37.4225
+600021.SH,上海电力,2014-1-15,4.2513,4.2608,4.2703,4.1756,4.2608,8104244,36117499,0.0095,0.2227,4.4566,0.3787,9628826657,N/A,9628826657,2139739257,0,2139739257,8.1557,1.2158,0.6363,-37.5059
+600021.SH,上海电力,2014-1-16,4.2608,4.2513,4.4881,4.2513,4.4123,13271137,61731244,0.1515,3.5556,4.6515,0.6202,9971184938,N/A,9971184938,2139739257,0,2139739257,8.4457,1.2591,0.659,-38.8394
+600021.SH,上海电力,2014-1-17,4.4123,4.3839,4.3934,4.2608,4.2798,7051669,32178612,-0.1326,-3.0043,4.5633,0.3296,9671621442,N/A,9671621442,2139739257,0,2139739257,8.1919,1.2212,0.6392,-37.6726
+600021.SH,上海电力,2014-1-20,4.2798,4.2703,4.3082,4.0714,4.1851,8356439,36881245,-0.0947,-2.2124,4.4135,0.3905,9457647516,N/A,9457647516,2139739257,0,2139739257,8.0107,1.1942,0.625,-36.8391
+600021.SH,上海电力,2014-1-21,4.1851,4.1567,4.2229,4.1472,4.1756,9869922,43573414,-0.0095,-0.2262,4.4148,0.4613,9436250123,N/A,9436250123,2139739257,0,2139739257,7.9926,1.1915,0.6236,-36.7558
+600021.SH,上海电力,2014-1-22,4.1756,4.1945,4.346,4.1472,4.346,17478549,78400624,0.1704,4.0816,4.4855,0.8169,9821403190,N/A,9821403190,2139739257,0,2139739257,8.3188,1.2402,0.6491,-38.256
+600021.SH,上海电力,2014-1-23,4.346,4.3366,4.6017,4.3366,4.4502,28602970,136013274,0.1042,2.3965,4.7552,1.3368,10056774508,N/A,10056774508,2139739257,0,2139739257,8.5182,1.2699,0.6646,-39.1728
+600021.SH,上海电力,2014-1-24,4.4502,4.4028,4.4975,4.3839,4.4502,14880157,69981839,0,0,4.703,0.6954,10056774508,N/A,10056774508,2139739257,0,2139739257,8.5182,1.2699,0.6646,-39.1728
+600021.SH,上海电力,2014-1-27,4.4502,4.4312,4.4881,4.2324,4.2419,27889030,127445940,-0.2083,-4.6809,4.5698,1.3034,9586031871,N/A,9586031871,2139739257,0,2139739257,8.1194,1.2104,0.6335,-37.3392
+600021.SH,上海电力,2014-1-28,4.2419,4.2608,4.3082,4.2135,4.2703,11143957,50100123,0.0284,0.6696,4.4957,0.5208,9650224049,N/A,9650224049,2139739257,0,2139739257,8.1738,1.2185,0.6378,-37.5892
+600021.SH,上海电力,2014-1-29,4.2703,4.2608,4.3082,4.2324,4.2608,7676148,34602626,-0.0095,-0.2217,4.5078,0.3587,9628826657,N/A,9628826657,2139739257,0,2139739257,8.1557,1.2158,0.6363,-37.5059
+600021.SH,上海电力,2014-1-30,4.2608,4.2608,4.2703,4.1945,4.2324,5134213,22889364,-0.0284,-0.6667,4.4582,0.2399,9564634479,N/A,9564634479,2139739257,0,2139739257,8.1013,1.2077,0.6321,-37.2559
+600021.SH,上海电力,2014-2-7,4.2324,4.2229,4.2608,4.1661,4.2513,5195454,23151039,0.0189,0.4474,4.456,0.2428,9607429264,N/A,9607429264,2139739257,0,2139739257,8.1376,1.2131,0.6349,-37.4225
+600021.SH,上海电力,2014-2-10,4.2513,4.2513,4.3744,4.2324,4.365,24542459,112417750,0.1136,2.6726,4.5805,1.147,9864197975,N/A,9864197975,2139739257,0,2139739257,8.355,1.2456,0.6519,-38.4227
+600021.SH,上海电力,2014-2-11,4.365,4.365,4.4123,4.3082,4.365,27100344,124463088,0,0,4.5927,1.2665,9864197975,N/A,9864197975,2139739257,0,2139739257,8.355,1.2456,0.6519,-38.4227
+600021.SH,上海电力,2014-2-12,4.365,4.3744,4.4502,4.346,4.4407,23178676,107429745,0.0757,1.7354,4.6349,1.0832,10035377115,N/A,10035377115,2139739257,0,2139739257,8.5,1.2672,0.6632,-39.0895
+600021.SH,上海电力,2014-2-13,4.4407,4.4218,4.4407,4.365,4.365,18544410,86091720,-0.0757,-1.7058,4.6425,0.8667,9864197975,N/A,9864197975,2139739257,0,2139739257,8.355,1.2456,0.6519,-38.4227
+600021.SH,上海电力,2014-2-14,4.365,4.3744,4.4502,4.3555,4.4502,15646430,72868012,0.0852,1.9523,4.6572,0.7312,10056774508,N/A,10056774508,2139739257,0,2139739257,8.5182,1.2699,0.6646,-39.1728
+600021.SH,上海电力,2014-2-17,4.4502,4.4597,4.4975,4.4218,4.4786,17701853,83374990,0.0284,0.6383,4.71,0.8273,10120966686,N/A,10120966686,2139739257,0,2139739257,8.5725,1.278,0.6689,-39.4229
+600021.SH,上海电力,2014-2-18,4.4786,4.4881,4.4975,4.3555,4.4123,24862839,115707673,-0.0663,-1.4799,4.6538,1.162,9971184938,N/A,9971184938,2139739257,0,2139739257,8.4457,1.2591,0.659,-38.8394
+600021.SH,上海电力,2014-2-19,4.4123,4.4028,4.4786,4.3744,4.4312,20212266,94414425,0.0189,0.4292,4.6711,0.9446,10013979723,N/A,10013979723,2139739257,0,2139739257,8.4819,1.2645,0.6618,-39.0061
+600021.SH,上海电力,2014-2-20,4.4312,4.4407,4.6396,4.4312,4.5638,52064770,250069182,0.1326,2.9915,4.803,2.4332,10313543219,N/A,10313543219,2139739257,0,2139739257,8.7356,1.3023,0.6816,-40.173
+600021.SH,上海电力,2014-2-21,4.5638,4.6396,4.6396,4.3934,4.4312,28356910,134281967,-0.1326,-2.9046,4.7354,1.3253,10013979723,N/A,10013979723,2139739257,0,2139739257,8.4819,1.2645,0.6618,-39.0061
+600021.SH,上海电力,2014-2-24,4.4312,4.3366,4.3839,4.2135,4.2513,22320116,100771815,-0.1799,-4.0598,4.5148,1.0431,9607429264,N/A,9607429264,2139739257,0,2139739257,8.1376,1.2131,0.6349,-37.4225
+600021.SH,上海电力,2014-2-25,4.2513,4.2608,4.3366,4.1283,4.1567,16071054,71982388,-0.0947,-2.2272,4.479,0.7511,9393455338,N/A,9393455338,2139739257,0,2139739257,7.9563,1.1861,0.6208,-36.5891
+600021.SH,上海电力,2014-2-26,4.1567,4.1661,4.1945,4.0999,4.1851,8900493,39010649,0.0284,0.6834,4.383,0.416,9457647516,N/A,9457647516,2139739257,0,2139739257,8.0107,1.1942,0.625,-36.8391
+600021.SH,上海电力,2014-2-27,4.1851,4.1851,4.6017,4.1567,4.4881,40142288,188658925,0.303,7.2398,4.6998,1.876,10142364078,N/A,10142364078,2139739257,0,2139739257,8.5907,1.2807,0.6703,-39.5062
+600021.SH,上海电力,2014-2-28,4.4881,4.4028,4.5922,4.3934,4.5354,37249932,177186214,0.0473,1.0549,4.7567,1.7409,10249351041,N/A,10249351041,2139739257,0,2139739257,8.6813,1.2942,0.6773,-39.9229
+600021.SH,上海电力,2014-3-3,4.5354,4.5165,4.7816,4.4691,4.6396,44340911,217131196,0.1042,2.2965,4.8969,2.0723,10484722359,N/A,10484722359,2139739257,0,2139739257,8.8806,1.3239,0.6929,-40.8397
+600021.SH,上海电力,2014-3-4,4.6396,4.6206,4.6869,4.4975,4.6774,25613242,123553555,0.0379,0.8163,4.8238,1.197,10570311930,N/A,10570311930,2139739257,0,2139739257,8.9531,1.3347,0.6986,-41.1731
+600021.SH,上海电力,2014-3-5,4.6774,4.7058,4.8384,4.5733,4.6585,40224661,200707496,-0.0189,-0.4049,4.9897,1.8799,10527517144,N/A,10527517144,2139739257,0,2139739257,8.9169,1.3293,0.6957,-41.0064
+600021.SH,上海电力,2014-3-6,4.6585,4.6206,4.6585,4.5165,4.5543,22617023,109086605,-0.1042,-2.2358,4.8232,1.057,10292145826,N/A,10292145826,2139739257,0,2139739257,8.7175,1.2996,0.6802,-40.0896
+600021.SH,上海电力,2014-3-7,4.5543,4.5543,4.6206,4.5165,4.5827,17386321,83931745,0.0284,0.6237,4.8275,0.8125,10356338004,N/A,10356338004,2139739257,0,2139739257,8.7719,1.3077,0.6844,-40.3397
+600021.SH,上海电力,2014-3-10,4.5827,4.5259,4.5638,4.2324,4.2513,22633839,104889937,-0.3314,-7.2314,4.6342,1.0578,9607429264,N/A,9607429264,2139739257,0,2139739257,8.1376,1.2131,0.6349,-37.4225
+600021.SH,上海电力,2014-3-11,4.2513,4.2324,4.346,4.1851,4.3366,14305507,64467267,0.0852,2.0045,4.5065,0.6686,9800005797,N/A,9800005797,2139739257,0,2139739257,8.3007,1.2375,0.6477,-38.1727
+600021.SH,上海电力,2014-3-12,4.3366,4.3082,4.346,4.2135,4.3176,11029818,49937149,-0.0189,-0.4367,4.5275,0.5155,9757211012,N/A,9757211012,2139739257,0,2139739257,8.2644,1.2321,0.6448,-38.006
+600021.SH,上海电力,2014-3-13,4.3176,4.5638,4.7153,4.4691,4.5543,34771406,167095743,0.2367,5.4825,4.8056,1.625,10292145826,N/A,10292145826,2139739257,0,2139739257,8.7175,1.2996,0.6802,-40.0896
+600021.SH,上海电力,2014-3-14,4.5543,4.4691,4.5354,4.4028,4.4691,20998415,99132945,-0.0852,-1.8711,4.721,0.9814,10099569293,N/A,10099569293,2139739257,0,2139739257,8.5544,1.2753,0.6674,-39.3395
+600021.SH,上海电力,2014-3-17,4.4691,4.4691,4.507,4.4028,4.507,10860905,51310103,0.0379,0.8475,4.7243,0.5076,10185158863,N/A,10185158863,2139739257,0,2139739257,8.6269,1.2861,0.6731,-39.6729
+600021.SH,上海电力,2014-3-18,4.507,4.5165,4.7153,4.4407,4.6017,29772452,144037359,0.0947,2.1008,4.8379,1.3914,10399132789,N/A,10399132789,2139739257,0,2139739257,8.8081,1.3131,0.6872,-40.5064
+600021.SH,上海电力,2014-3-19,4.6017,4.5638,4.6396,4.5165,4.5827,19860809,96077664,-0.0189,-0.4115,4.8376,0.9282,10356338004,N/A,10356338004,2139739257,0,2139739257,8.7719,1.3077,0.6844,-40.3397
+600021.SH,上海电力,2014-3-20,4.5827,4.5449,4.5733,4.4218,4.4218,19482065,92289316,-0.161,-3.5124,4.7371,0.9105,9992582330,N/A,9992582330,2139739257,0,2139739257,8.4638,1.2618,0.6604,-38.9228
+600021.SH,上海电力,2014-3-21,4.4218,4.4028,4.5922,4.365,4.5827,19157053,91146234,0.161,3.6403,4.7578,0.8953,10356338004,N/A,10356338004,2139739257,0,2139739257,8.7719,1.3077,0.6844,-40.3397
+600021.SH,上海电力,2014-3-24,4.5827,4.6206,4.668,4.5449,4.6017,23331103,113454849,0.0189,0.4132,4.8628,1.0904,10399132789,N/A,10399132789,2139739257,0,2139739257,8.8081,1.3131,0.6872,-40.5064
+600021.SH,上海电力,2014-3-25,4.6017,4.6111,4.8573,4.5922,4.7437,46671123,234361736,0.142,3.0864,5.0216,2.1812,10720093678,N/A,10720093678,2139739257,0,2139739257,9.08,1.3536,0.7085,-41.7566
+600021.SH,上海电力,2014-3-26,4.7437,4.7248,4.7248,4.6301,4.668,20618192,101620946,-0.0757,-1.5968,4.9287,0.9636,10548914537,N/A,10548914537,2139739257,0,2139739257,8.935,1.332,0.6971,-41.0898
+600021.SH,上海电力,2014-3-27,4.668,4.6585,4.7532,4.5922,4.6017,22484803,111409101,-0.0663,-1.4199,4.9549,1.0508,10399132789,N/A,10399132789,2139739257,0,2139739257,8.8081,1.3131,0.6872,-40.5064
+600021.SH,上海电力,2014-3-28,4.6017,4.6017,4.6964,4.5733,4.6017,14008160,68628111,0,0,4.8992,0.6547,10399132789,N/A,10399132789,2139739257,0,2139739257,8.8081,1.3131,0.6872,-40.5064
+600021.SH,上海电力,2014-3-31,4.6017,4.6111,4.6396,4.507,4.5543,12918968,62345971,-0.0473,-1.0288,4.8259,0.6038,10292145826,N/A,10292145826,2139739257,0,2139739257,8.7175,1.2996,0.6802,-40.0896
+600021.SH,上海电力,2014-4-1,4.5543,4.5354,4.5922,4.5259,4.5638,9082944,43711518,0.0095,0.2079,4.8125,0.4245,10313543219,N/A,10313543219,2139739257,0,2139739257,8.7356,1.3023,0.6816,-40.173
+600021.SH,上海电力,2014-4-2,4.5638,4.5733,4.5922,4.5449,4.5733,10817923,52173533,0.0095,0.2075,4.8229,0.5056,10334940611,N/A,10334940611,2139739257,0,2139739257,8.7538,1.305,0.683,-40.2563
+600021.SH,上海电力,2014-4-3,4.5733,4.5733,4.6111,4.507,4.5259,9728469,46817105,-0.0473,-1.0352,4.8124,0.4547,10227953648,N/A,10227953648,2139739257,0,2139739257,8.6631,1.2915,0.6759,-39.8396
+600021.SH,上海电力,2014-4-4,4.5259,4.507,4.5449,4.4691,4.5354,12510778,59501367,0.0095,0.2092,4.756,0.5847,10249351041,N/A,10249351041,2139739257,0,2139739257,8.6813,1.2942,0.6773,-39.9229
+600021.SH,上海电力,2014-4-8,4.5354,4.507,4.6301,4.4881,4.6301,16161666,78279922,0.0947,2.0877,4.8436,0.7553,10463324967,N/A,10463324967,2139739257,0,2139739257,8.8625,1.3212,0.6915,-40.7564
+600021.SH,上海电力,2014-4-9,4.6301,4.6301,4.6585,4.5922,4.6301,11507707,56187547,0,0,4.8826,0.5378,10463324967,N/A,10463324967,2139739257,0,2139739257,8.8625,1.3212,0.6915,-40.7564
+600021.SH,上海电力,2014-4-10,4.6301,4.6301,4.6869,4.6017,4.6585,17756887,87092158,0.0284,0.6135,4.9047,0.8299,10527517144,N/A,10527517144,2139739257,0,2139739257,8.9169,1.3293,0.6957,-41.0064
+600021.SH,上海电力,2014-4-11,4.6585,4.649,4.6774,4.6206,4.6585,13816141,67815067,0,0,4.9084,0.6457,10527517144,N/A,10527517144,2139739257,0,2139739257,8.9169,1.3293,0.6957,-41.0064
+600021.SH,上海电力,2014-4-14,4.6585,4.6585,4.6869,4.6111,4.649,9681182,47461085,-0.0095,-0.2033,4.9024,0.4524,10506119752,N/A,10506119752,2139739257,0,2139739257,8.8988,1.3266,0.6943,-40.9231
+600021.SH,上海电力,2014-4-15,4.649,4.6396,4.6396,4.5638,4.5733,11075390,53762502,-0.0757,-1.6293,4.8542,0.5176,10334940611,N/A,10334940611,2139739257,0,2139739257,8.7538,1.305,0.683,-40.2563
+600021.SH,上海电力,2014-4-16,4.5733,4.5543,4.5827,4.5259,4.5543,7727962,37191986,-0.0189,-0.4141,4.8127,0.3612,10292145826,N/A,10292145826,2139739257,0,2139739257,8.7175,1.2996,0.6802,-40.0896
+600021.SH,上海电力,2014-4-17,4.5543,4.5449,4.5827,4.5354,4.5733,6495907,31263371,0.0189,0.4158,4.8128,0.3036,10334940611,N/A,10334940611,2139739257,0,2139739257,8.7538,1.305,0.683,-40.2563
+600021.SH,上海电力,2014-4-18,4.5733,4.5638,4.5827,4.5354,4.5638,5392730,25968081,-0.0095,-0.207,4.8154,0.252,10313543219,N/A,10313543219,2139739257,0,2139739257,8.7356,1.3023,0.6816,-40.173
+600021.SH,上海电力,2014-4-21,4.5638,4.5354,4.5638,4.4691,4.5354,7933470,37889319,-0.0284,-0.6224,4.7759,0.3708,10249351041,N/A,10249351041,2139739257,0,2139739257,8.6813,1.2942,0.6773,-39.9229
+600021.SH,上海电力,2014-4-22,4.5354,4.507,4.5259,4.4312,4.507,6513957,30832533,-0.0284,-0.6263,4.7333,0.3044,10185158863,N/A,10185158863,2139739257,0,2139739257,8.6269,1.2861,0.6731,-39.6729
+600021.SH,上海电力,2014-4-23,4.507,4.507,4.5354,4.4502,4.4975,5155321,24474154,-0.0095,-0.2101,4.7474,0.2409,10163761471,N/A,10163761471,2139739257,0,2139739257,8.6088,1.2834,0.6717,-39.5896
+600021.SH,上海电力,2014-4-24,4.4975,4.4881,4.4975,4.4218,4.4312,5195271,24445479,-0.0663,-1.4737,4.7053,0.2428,10013979723,N/A,10013979723,2139739257,0,2139739257,8.4819,1.2645,0.6618,-39.0061
+600021.SH,上海电力,2014-4-25,4.4312,4.4123,4.4312,4.2798,4.2798,8932968,41050577,-0.1515,-3.4188,4.5954,0.4175,9671621442,N/A,9671621442,2139739257,0,2139739257,8.1919,1.2212,0.6392,-37.6726
+600021.SH,上海电力,2014-4-28,4.2798,4.2798,4.3082,4.1567,4.1756,8479863,37699279,-0.1042,-2.4336,4.4457,0.3963,9436250123,N/A,9436250123,2139739257,0,2139739257,7.9926,1.1915,0.6236,-36.7558
+600021.SH,上海电力,2014-4-29,4.1756,4.1472,4.2608,4.1377,4.2419,6783813,30118989,0.0663,1.5873,4.4398,0.317,9586031871,N/A,9586031871,2139739257,0,2139739257,8.1194,1.2104,0.6335,-37.3392
+600021.SH,上海电力,2014-4-30,4.2419,4.2419,4.2419,4.1851,4.204,5668104,25254319,-0.0379,-0.8929,4.4555,0.2649,9500442301,N/A,9500442301,2139739257,0,2139739257,8.0469,1.1996,0.6279,-37.0058
+600021.SH,上海电力,2014-5-5,4.204,4.2419,4.2419,4.1567,4.2229,5892798,26096712,0.0189,0.4505,4.4286,0.2754,9543237086,N/A,9543237086,2139739257,0,2139739257,8.0832,1.205,0.6307,-37.1725
+600021.SH,上海电力,2014-5-6,4.2229,4.2324,4.2703,4.204,4.2229,7120988,31814724,0,0,4.4677,0.3328,9543237086,N/A,9543237086,2139739257,0,2139739257,8.0832,1.205,0.6307,-37.1725
+600021.SH,上海电力,2014-5-7,4.2229,4.2229,4.2229,4.1377,4.1661,6397513,28214837,-0.0568,-1.3453,4.4103,0.299,9414852731,N/A,9414852731,2139739257,0,2139739257,7.9744,1.1888,0.6222,-36.6724
+600021.SH,上海电力,2014-5-8,4.1661,4.1661,4.2135,4.1377,4.1661,5629967,24836336,0,0,4.4115,0.2631,9414852731,N/A,9414852731,2139739257,0,2139739257,7.9744,1.1888,0.6222,-36.6724
+600021.SH,上海电力,2014-5-9,4.1661,4.1661,4.1661,4.1188,4.1472,4876076,21308932,-0.0189,-0.4545,4.3701,0.2279,9372057946,N/A,9372057946,2139739257,0,2139739257,7.9382,1.1834,0.6194,-36.5057
+600021.SH,上海电力,2014-5-12,4.1472,4.1756,4.2608,4.1567,4.2513,11123012,49549841,0.1042,2.5114,4.4547,0.5198,9607429264,N/A,9607429264,2139739257,0,2139739257,8.1376,1.2131,0.6349,-37.4225
+600021.SH,上海电力,2014-5-13,4.2513,4.2419,4.2513,4.2135,4.2324,4846809,21644930,-0.0189,-0.4454,4.4658,0.2265,9564634479,N/A,9564634479,2139739257,0,2139739257,8.1013,1.2077,0.6321,-37.2559
+600021.SH,上海电力,2014-5-14,4.2324,4.2324,4.2419,4.1851,4.1945,6737300,29926624,-0.0379,-0.8949,4.4419,0.3149,9479044909,N/A,9479044909,2139739257,0,2139739257,8.0288,1.1969,0.6264,-36.9225
+600021.SH,上海电力,2014-5-15,4.1945,4.1945,4.204,4.0999,4.1188,8885069,38846361,-0.0757,-1.8059,4.3721,0.4152,9307865768,N/A,9307865768,2139739257,0,2139739257,7.8838,1.1753,0.6151,-36.2557
+600021.SH,上海电力,2014-5-16,4.1188,4.1093,4.1283,4.0904,4.1188,5230664,22706083,0,0,4.341,0.2445,9307865768,N/A,9307865768,2139739257,0,2139739257,7.8838,1.1753,0.6151,-36.2557
+600021.SH,上海电力,2014-5-19,4.1188,4.1188,4.1188,4.0336,4.0714,7072393,30366891,-0.0473,-1.1494,4.2937,0.3305,9200878805,N/A,9200878805,2139739257,0,2139739257,7.7932,1.1618,0.6081,-35.839
+600021.SH,上海电力,2014-5-20,4.0714,4.0714,4.0999,4.062,4.0809,3614471,15587680,0.0095,0.2326,4.3126,0.1689,9222276198,N/A,9222276198,2139739257,0,2139739257,7.8113,1.1645,0.6095,-35.9223
+600021.SH,上海电力,2014-5-21,4.0809,4.0714,4.0999,4.0336,4.0999,3353793,14438649,0.0189,0.464,4.3052,0.1567,9265070983,N/A,9265070983,2139739257,0,2139739257,7.8476,1.1699,0.6123,-36.089
+600021.SH,上海电力,2014-5-22,4.0999,4.0999,4.1283,4.0714,4.0809,5539051,23988056,-0.0189,-0.4619,4.3307,0.2589,9222276198,N/A,9222276198,2139739257,0,2139739257,7.8113,1.1645,0.6095,-35.9223
+600021.SH,上海电力,2014-5-23,4.0809,4.0809,4.1188,4.062,4.1093,4042778,17458792,0.0284,0.6961,4.3185,0.1889,9286468375,N/A,9286468375,2139739257,0,2139739257,7.8657,1.1726,0.6137,-36.1723
+600021.SH,上海电力,2014-5-26,4.1093,4.1093,4.1472,4.0999,4.1283,4962769,21622122,0.0189,0.4608,4.3569,0.2319,9329263161,N/A,9329263161,2139739257,0,2139739257,7.902,1.178,0.6165,-36.339
+600021.SH,上海电力,2014-5-27,4.1283,4.1283,4.1377,4.0999,4.0999,3206097,13941863,-0.0284,-0.6881,4.3485,0.1498,9265070983,N/A,9265070983,2139739257,0,2139739257,7.8476,1.1699,0.6123,-36.089
+600021.SH,上海电力,2014-5-28,4.0999,4.1188,4.1567,4.0809,4.1472,5483153,23871070,0.0473,1.1547,4.3535,0.2563,9372057946,N/A,9372057946,2139739257,0,2139739257,7.9382,1.1834,0.6194,-36.5057
+600021.SH,上海电力,2014-5-29,4.1472,4.1377,4.1472,4.0714,4.0904,7465417,32317675,-0.0568,-1.3699,4.329,0.3489,9243673590,N/A,9243673590,2139739257,0,2139739257,7.8295,1.1672,0.6109,-36.0057
+600021.SH,上海电力,2014-5-30,4.0904,4.0999,4.1188,4.0809,4.0999,3598854,15571645,0.0095,0.2315,4.3268,0.1682,9265070983,N/A,9265070983,2139739257,0,2139739257,7.8476,1.1699,0.6123,-36.089
+600021.SH,上海电力,2014-6-3,4.0999,4.0904,4.1188,4.0904,4.0904,2922585,12675512,-0.0095,-0.2309,4.3371,0.1366,9243673590,N/A,9243673590,2139739257,0,2139739257,7.8295,1.1672,0.6109,-36.0057
+600021.SH,上海电力,2014-6-4,4.0904,4.0999,4.1093,4.0525,4.0714,2695209,11599427,-0.0189,-0.463,4.3037,0.126,9200878805,N/A,9200878805,2139739257,0,2139739257,7.7932,1.1618,0.6081,-35.839
+600021.SH,上海电力,2014-6-5,4.0714,4.0714,4.1567,4.062,4.1188,4328826,18787144,0.0473,1.1628,4.34,0.2023,9307865768,N/A,9307865768,2139739257,0,2139739257,7.8838,1.1753,0.6151,-36.2557
+600021.SH,上海电力,2014-6-6,4.1188,4.0999,4.1188,4.0904,4.1093,3267782,14144628,-0.0095,-0.2299,4.3285,0.1527,9286468375,N/A,9286468375,2139739257,0,2139739257,7.8657,1.1726,0.6137,-36.1723
+600021.SH,上海电力,2014-6-9,4.1093,4.0999,4.1093,4.0714,4.0809,2902454,12547706,-0.0284,-0.6912,4.3231,0.1356,9222276198,N/A,9222276198,2139739257,0,2139739257,7.8113,1.1645,0.6095,-35.9223
+600021.SH,上海电力,2014-6-10,4.0809,4.0904,4.1093,4.062,4.0999,3467944,14972242,0.0189,0.464,4.3173,0.1621,9265070983,N/A,9265070983,2139739257,0,2139739257,7.8476,1.1699,0.6123,-36.089
+600021.SH,上海电力,2014-6-11,4.0999,4.0999,4.1188,4.0904,4.1188,3956546,17169173,0.0189,0.4619,4.3394,0.1849,9307865768,N/A,9307865768,2139739257,0,2139739257,7.8838,1.1753,0.6151,-36.2557
+600021.SH,上海电力,2014-6-12,4.1188,4.1283,4.2135,4.1093,4.204,15062377,66383107,0.0852,2.069,4.4072,0.7039,9500442301,N/A,9500442301,2139739257,0,2139739257,8.0469,1.1996,0.6279,-37.0058
+600021.SH,上海电力,2014-6-13,4.204,4.1945,4.2135,4.1661,4.204,5596488,24777009,0,0,4.4272,0.2615,9500442301,N/A,9500442301,2139739257,0,2139739257,8.0469,1.1996,0.6279,-37.0058
+600021.SH,上海电力,2014-6-16,4.204,4.204,4.2135,4.1661,4.1945,6354791,28065153,-0.0095,-0.2252,4.4164,0.297,9479044909,N/A,9479044909,2139739257,0,2139739257,8.0288,1.1969,0.6264,-36.9225
+600021.SH,上海电力,2014-6-17,4.1945,4.1945,4.204,4.1377,4.1472,4696631,20636757,-0.0473,-1.1287,4.3939,0.2195,9372057946,N/A,9372057946,2139739257,0,2139739257,7.9382,1.1834,0.6194,-36.5057
+600021.SH,上海电力,2014-6-18,4.1472,4.1472,4.1567,4.1283,4.1377,4252634,18591500,-0.0095,-0.2283,4.3718,0.1987,9350660553,N/A,9350660553,2139739257,0,2139739257,7.9201,1.1807,0.618,-36.4224
+600021.SH,上海电力,2014-6-19,4.1377,4.1377,4.1661,4.0241,4.0525,6851182,29657581,-0.0852,-2.0595,4.3288,0.3202,9158084020,N/A,9158084020,2139739257,0,2139739257,7.757,1.1564,0.6052,-35.6723
+600021.SH,上海电力,2014-6-20,4.0525,4.0525,4.0904,4.0336,4.0714,2754048,11839251,0.0189,0.4673,4.2989,0.1287,9200878805,N/A,9200878805,2139739257,0,2139739257,7.7932,1.1618,0.6081,-35.839
+600021.SH,上海电力,2014-6-23,4.0714,4.0809,4.0999,4.043,4.062,4167027,17896113,-0.0095,-0.2326,4.2947,0.1947,9179481413,N/A,9179481413,2139739257,0,2139739257,7.7751,1.1591,0.6066,-35.7556
+600021.SH,上海电力,2014-6-24,4.062,4.062,4.0809,4.043,4.0714,2878797,12341845,0.0095,0.2331,4.2872,0.1345,9200878805,N/A,9200878805,2139739257,0,2139739257,7.7932,1.1618,0.6081,-35.839
+600021.SH,上海电力,2014-6-25,4.0714,4.0714,4.0714,4.0336,4.0525,3988173,17049860,-0.0189,-0.4651,4.2751,0.1864,9158084020,N/A,9158084020,2139739257,0,2139739257,7.757,1.1564,0.6052,-35.6723
+600021.SH,上海电力,2014-6-26,4.0525,4.0525,4.0904,4.0525,4.0904,4500226,19375265,0.0379,0.9346,4.3054,0.2103,9243673590,N/A,9243673590,2139739257,0,2139739257,7.8295,1.1672,0.6109,-36.0057
+600021.SH,上海电力,2014-6-27,4.0904,4.0904,4.1283,4.0714,4.1093,6068448,26306244,0.0189,0.463,4.3349,0.2836,9286468375,N/A,9286468375,2139739257,0,2139739257,7.8657,1.1726,0.6137,-36.1723
+600021.SH,上海电力,2014-6-30,4.1093,4.1093,4.1377,4.1093,4.1377,4683000,20402294,0.0284,0.6912,4.3567,0.2189,9350660553,N/A,9350660553,2139739257,0,2139739257,7.9201,1.1807,0.618,-36.4224
+600021.SH,上海电力,2014-7-1,4.1377,4.1377,4.1472,4.1093,4.1188,4606538,20069106,-0.0189,-0.4577,4.3567,0.2153,9307865768,N/A,9307865768,2139739257,0,2139739257,7.8838,1.1753,0.6151,-36.2557
+600021.SH,上海电力,2014-7-2,4.1188,4.1283,4.1377,4.0999,4.1377,4433566,19291143,0.0189,0.4598,4.3512,0.2072,9350660553,N/A,9350660553,2139739257,0,2139739257,7.9201,1.1807,0.618,-36.4224
+600021.SH,上海电力,2014-7-3,4.1377,4.1283,4.1661,4.1188,4.1661,7316465,32093875,0.0284,0.6865,4.3865,0.3419,9414852731,N/A,9414852731,2139739257,0,2139739257,7.9744,1.1888,0.6222,-36.6724
+600021.SH,上海电力,2014-7-4,4.1661,4.1661,4.1756,4.1283,4.1567,5465255,23977222,-0.0095,-0.2273,4.3872,0.2554,9393455338,N/A,9393455338,2139739257,0,2139739257,7.9563,1.1861,0.6208,-36.5891
+600021.SH,上海电力,2014-7-7,4.1567,4.1567,4.204,4.1377,4.1567,8924676,39371004,0,0,4.4115,0.4171,9393455338,N/A,9393455338,2139739257,0,2139739257,7.9563,1.1861,0.6208,-36.5891
+600021.SH,上海电力,2014-7-8,4.1567,4.1756,4.2135,4.1283,4.2135,10456422,46189204,0.0568,1.3667,4.4173,0.4887,9521839694,N/A,9521839694,2139739257,0,2139739257,8.0651,1.2023,0.6293,-37.0892
+600021.SH,上海电力,2014-7-9,4.2135,4.1945,4.204,4.1377,4.1472,6555848,28887107,-0.0663,-1.573,4.4063,0.3064,9372057946,N/A,9372057946,2139739257,0,2139739257,7.9382,1.1834,0.6194,-36.5057
+600021.SH,上海电力,2014-7-10,4.1472,4.1472,4.3176,4.1188,4.2135,18938229,84457298,0.0663,1.5982,4.4596,0.8851,9521839694,N/A,9521839694,2139739257,0,2139739257,8.0651,1.2023,0.6293,-37.0892
+600021.SH,上海电力,2014-7-11,4.2135,4.204,4.2703,4.1851,4.2513,11537003,51707474,0.0379,0.8989,4.4819,0.5392,9607429264,N/A,9607429264,2139739257,0,2139739257,8.1376,1.2131,0.6349,-37.4225
+600021.SH,上海电力,2014-7-14,4.2513,4.2513,4.2798,4.2419,4.2703,7797683,35091988,0.0189,0.4454,4.5003,0.3644,9650224049,N/A,9650224049,2139739257,0,2139739257,8.1738,1.2185,0.6378,-37.5892
+600021.SH,上海电力,2014-7-15,4.2703,4.2798,4.2892,4.2419,4.2798,6769932,30477167,0.0095,0.2217,4.5018,0.3164,9671621442,N/A,9671621442,2139739257,0,2139739257,8.1919,1.2212,0.6392,-37.6726
+600021.SH,上海电力,2014-7-16,4.2798,4.2703,4.4218,4.2703,4.4028,22623951,104142665,0.1231,2.8761,4.6032,1.0573,9949787545,N/A,9949787545,2139739257,0,2139739257,8.4275,1.2564,0.6576,-38.7561
+600021.SH,上海电力,2014-7-17,4.4028,4.4123,4.4218,4.3082,4.346,12762338,58501735,-0.0568,-1.2903,4.5839,0.5964,9821403190,N/A,9821403190,2139739257,0,2139739257,8.3188,1.2402,0.6491,-38.256
+600021.SH,上海电力,2014-7-18,4.346,4.4218,4.507,4.3555,4.3839,16528349,77007806,0.0379,0.8715,4.6591,0.7724,9906992760,N/A,9906992760,2139739257,0,2139739257,8.3913,1.251,0.6547,-38.5894
+600021.SH,上海电力,2014-7-21,4.3839,4.3555,4.4218,4.3082,4.3176,8204210,37678610,-0.0663,-1.5119,4.5926,0.3834,9757211012,N/A,9757211012,2139739257,0,2139739257,8.2644,1.2321,0.6448,-38.006
+600021.SH,上海电力,2014-7-22,4.3176,4.3271,4.3839,4.3082,4.346,8206553,37728144,0.0284,0.6579,4.5973,0.3835,9821403190,N/A,9821403190,2139739257,0,2139739257,8.3188,1.2402,0.6491,-38.256
+600021.SH,上海电力,2014-7-23,4.346,4.365,4.3839,4.3271,4.346,8744447,40257439,0,0,4.6038,0.4087,9821403190,N/A,9821403190,2139739257,0,2139739257,8.3188,1.2402,0.6491,-38.256
+600021.SH,上海电力,2014-7-24,4.346,4.346,4.365,4.3082,4.346,16251109,74349804,0,0,4.5751,0.7595,9821403190,N/A,9821403190,2139739257,0,2139739257,8.3188,1.2402,0.6491,-38.256
+600021.SH,上海电力,2014-7-25,4.346,4.3366,4.4123,4.3271,4.4028,11214529,51822768,0.0568,1.3072,4.621,0.5241,9949787545,N/A,9949787545,2139739257,0,2139739257,8.4275,1.2564,0.6576,-38.7561
+600021.SH,上海电力,2014-7-28,4.4028,4.4312,4.5638,4.4218,4.5543,23630373,112113911,0.1515,3.4409,4.7445,1.1044,10292145826,N/A,10292145826,2139739257,0,2139739257,8.7175,1.2996,0.6802,-40.0896
+600021.SH,上海电力,2014-7-29,4.5543,4.5733,4.5827,4.5259,4.5449,17937831,86068468,-0.0095,-0.2079,4.7982,0.8383,10270748434,N/A,10270748434,2139739257,0,2139739257,8.6994,1.2969,0.6788,-40.0063
+600021.SH,上海电力,2014-7-30,4.5449,4.5745,4.5745,4.5054,4.5251,12703969,58320369,-0.0198,-0.4348,4.5907,0.5937,9800005797,N/A,9800005797,2139739257,0,2139739257,8.3007,1.2375,0.6477,-38.1727
+600021.SH,上海电力,2014-7-31,4.5251,4.5251,4.5548,4.5152,4.5548,8653211,39712161,0.0296,0.655,4.5893,0.4044,9864197975,N/A,9864197975,2139739257,0,2139739257,8.355,1.2456,0.6519,-38.4227
+600021.SH,上海电力,2014-8-1,4.5548,4.5449,4.6239,4.4856,4.5054,18308778,84527579,-0.0494,-1.0846,4.6168,0.8557,9757211012,N/A,9757211012,2139739257,0,2139739257,8.2644,1.2321,0.6448,-38.006
+600021.SH,上海电力,2014-8-4,4.5054,4.5152,4.5943,4.5054,4.5844,11973617,55152773,0.079,1.7544,4.6062,0.5596,9928390152,N/A,9928390152,2139739257,0,2139739257,8.4094,1.2537,0.6561,-38.6727
+600021.SH,上海电力,2014-8-5,4.5844,4.5745,4.614,4.5449,4.614,15233150,70508784,0.0296,0.6466,4.6286,0.7119,9992582330,N/A,9992582330,2139739257,0,2139739257,8.4638,1.2618,0.6604,-38.9228
+600021.SH,上海电力,2014-8-6,4.614,4.6042,4.6239,4.5745,4.614,16745338,77817015,0,0,4.6471,0.7826,9992582330,N/A,9992582330,2139739257,0,2139739257,8.4638,1.2618,0.6604,-38.9228
+600021.SH,上海电力,2014-8-7,4.614,4.6042,4.6239,4.5152,4.5251,16703898,77228645,-0.0889,-1.9272,4.6234,0.7807,9800005797,N/A,9800005797,2139739257,0,2139739257,8.3007,1.2375,0.6477,-38.1727
+600021.SH,上海电力,2014-8-8,4.5251,4.5251,4.5449,4.4955,4.5251,9897361,45260010,0,0,4.5729,0.4625,9800005797,N/A,9800005797,2139739257,0,2139739257,8.3007,1.2375,0.6477,-38.1727
+600021.SH,上海电力,2014-8-11,4.5251,4.5251,4.5646,4.5054,4.5646,11601406,53300979,0.0395,0.8734,4.5944,0.5422,9885595367,N/A,9885595367,2139739257,0,2139739257,8.3732,1.2483,0.6533,-38.5061
+600021.SH,上海电力,2014-8-12,4.5646,4.5548,4.5548,4.5054,4.5449,10501530,48130244,-0.0198,-0.4329,4.5832,0.4908,9842800582,N/A,9842800582,2139739257,0,2139739257,8.3369,1.2429,0.6505,-38.3394
+600021.SH,上海电力,2014-8-13,4.5449,4.535,4.5745,4.5054,4.5646,17230056,79229808,0.0198,0.4348,4.5983,0.8052,9885595367,N/A,9885595367,2139739257,0,2139739257,8.3732,1.2483,0.6533,-38.5061
+600021.SH,上海电力,2014-8-14,4.5646,4.5548,4.5548,4.4955,4.5054,12753138,58411569,-0.0593,-1.2987,4.5802,0.596,9757211012,N/A,9757211012,2139739257,0,2139739257,8.2644,1.2321,0.6448,-38.006
+600021.SH,上海电力,2014-8-15,4.5054,4.4955,4.5548,4.4955,4.535,9363416,42929611,0.0296,0.6579,4.5848,0.4376,9821403190,N/A,9821403190,2139739257,0,2139739257,8.3188,1.2402,0.6491,-38.256
+600021.SH,上海电力,2014-8-18,4.535,4.535,4.5745,4.535,4.5646,15790428,72734721,0.0296,0.6536,4.6063,0.738,9885595367,N/A,9885595367,2139739257,0,2139739257,8.3732,1.2483,0.6533,-38.5061
+600021.SH,上海电力,2014-8-19,4.5646,4.5646,4.6239,4.5548,4.6239,20321839,94218454,0.0593,1.2987,4.6363,0.9497,10013979723,N/A,10013979723,2139739257,0,2139739257,8.4819,1.2645,0.6618,-39.0061
+600021.SH,上海电力,2014-8-20,4.6239,4.614,4.6437,4.5844,4.6239,14557100,67933535,0,0,4.6667,0.6803,10013979723,N/A,10013979723,2139739257,0,2139739257,8.4819,1.2645,0.6618,-39.0061
+600021.SH,上海电力,2014-8-21,4.6239,4.6239,4.6338,4.535,4.5646,13143766,60785875,-0.0593,-1.2821,4.6247,0.6143,9885595367,N/A,9885595367,2139739257,0,2139739257,8.3732,1.2483,0.6533,-38.5061
+600021.SH,上海电力,2014-8-22,4.5646,4.5745,4.6931,4.5449,4.6437,20098664,93960765,0.079,1.7316,4.675,0.9393,10056774508,N/A,10056774508,2139739257,0,2139739257,8.5182,1.2699,0.6646,-39.1728
+600021.SH,上海电力,2014-8-25,4.6437,4.6437,4.6634,4.5745,4.614,17541000,82083045,-0.0296,-0.6383,4.6795,0.8198,9992582330,N/A,9992582330,2139739257,0,2139739257,8.4638,1.2618,0.6604,-38.9228
+600021.SH,上海电力,2014-8-26,4.614,4.6042,4.6536,4.5251,4.5646,16988642,79168139,-0.0494,-1.0707,4.6601,0.794,9885595367,N/A,9885595367,2139739257,0,2139739257,8.3732,1.2483,0.6533,-38.5061
+600021.SH,上海电力,2014-8-27,4.5646,4.5548,4.5745,4.5054,4.5251,10646993,48879055,-0.0395,-0.8658,4.5909,0.4976,9800005797,N/A,9800005797,2139739257,0,2139739257,8.3007,1.2375,0.6477,-38.1727
+600021.SH,上海电力,2014-8-28,4.5251,4.5844,4.6338,4.535,4.5548,14919478,69224316,0.0296,0.655,4.6399,0.6973,9864197975,N/A,9864197975,2139739257,0,2139739257,8.355,1.2456,0.6519,-38.4227
+600021.SH,上海电力,2014-8-29,4.5548,4.535,4.5844,4.5251,4.5844,7206052,33215158,0.0296,0.6508,4.6093,0.3368,9928390152,N/A,9928390152,2139739257,0,2139739257,8.4094,1.2537,0.6561,-38.6727
+600021.SH,上海电力,2014-9-1,4.5844,4.5844,4.614,4.5646,4.6042,11105395,51607183,0.0198,0.431,4.647,0.519,9971184938,N/A,9971184938,2139739257,0,2139739257,8.4457,1.2591,0.659,-38.8394
+600021.SH,上海电力,2014-9-2,4.6042,4.614,4.6437,4.5943,4.6437,16839642,78836268,0.0395,0.8584,4.6816,0.787,10056774508,N/A,10056774508,2139739257,0,2139739257,8.5182,1.2699,0.6646,-39.1728
+600021.SH,上海电力,2014-9-3,4.6437,4.6437,4.7227,4.6239,4.6832,29882196,141437407,0.0395,0.8511,4.7332,1.3965,10142364078,N/A,10142364078,2139739257,0,2139739257,8.5907,1.2807,0.6703,-39.5062
+600021.SH,上海电力,2014-9-4,4.6832,4.6931,4.7128,4.6634,4.703,18207891,86446584,0.0198,0.4219,4.7478,0.8509,10185158863,N/A,10185158863,2139739257,0,2139739257,8.6269,1.2861,0.6731,-39.6729
+600021.SH,上海电力,2014-9-5,4.703,4.7128,4.7425,4.6733,4.7326,21980148,104709268,0.0296,0.6303,4.7638,1.0272,10249351041,N/A,10249351041,2139739257,0,2139739257,8.6813,1.2942,0.6773,-39.9229
+600021.SH,上海电力,2014-9-9,4.7326,4.7326,4.7721,4.7128,4.7425,18566219,89038766,0.0099,0.2088,4.7957,0.8677,10270748434,N/A,10270748434,2139739257,0,2139739257,8.6994,1.2969,0.6788,-40.0063
+600021.SH,上海电力,2014-9-10,4.7425,4.7227,4.7425,4.6733,4.7227,17972967,85674760,-0.0198,-0.4167,4.7669,0.84,10227953648,N/A,10227953648,2139739257,0,2139739257,8.6631,1.2915,0.6759,-39.8396
+600021.SH,上海电力,2014-9-11,4.7227,4.703,4.7919,4.6733,4.7425,21525156,103420037,0.0198,0.4184,4.8046,1.006,10270748434,N/A,10270748434,2139739257,0,2139739257,8.6994,1.2969,0.6788,-40.0063
+600021.SH,上海电力,2014-9-12,4.7425,4.7425,4.9302,4.7128,4.8709,35705981,175204973,0.1284,2.7083,4.9069,1.6687,10548914537,N/A,10548914537,2139739257,0,2139739257,8.935,1.332,0.6971,-41.0898
+600021.SH,上海电力,2014-9-15,4.8709,4.8512,4.9203,4.8215,4.8808,22068570,108578952,0.0099,0.2028,4.9201,1.0314,10570311930,N/A,10570311930,2139739257,0,2139739257,8.9531,1.3347,0.6986,-41.1731
+600021.SH,上海电力,2014-9-16,4.8808,4.8808,4.9895,4.7326,4.7721,37023117,183535793,-0.1087,-2.2267,4.9573,1.7303,10334940611,N/A,10334940611,2139739257,0,2139739257,8.7538,1.305,0.683,-40.2563
+600021.SH,上海电力,2014-9-17,4.7721,4.782,4.8116,4.7227,4.8116,19106838,92392536,0.0395,0.8282,4.8356,0.893,10420530182,N/A,10420530182,2139739257,0,2139739257,8.8263,1.3158,0.6887,-40.5897
+600021.SH,上海电力,2014-9-18,4.8116,4.8018,4.8512,4.7622,4.8314,16468998,80320081,0.0198,0.4107,4.877,0.7697,10463324967,N/A,10463324967,2139739257,0,2139739257,8.8625,1.3212,0.6915,-40.7564
+600021.SH,上海电力,2014-9-19,4.8314,4.8314,4.8512,4.782,4.8413,13366990,65231336,0.0099,0.2045,4.88,0.6247,10484722359,N/A,10484722359,2139739257,0,2139739257,8.8806,1.3239,0.6929,-40.8397
+600021.SH,上海电力,2014-9-22,4.8413,4.8413,4.861,4.7622,4.7721,15576353,75871818,-0.0692,-1.4286,4.871,0.728,10334940611,N/A,10334940611,2139739257,0,2139739257,8.7538,1.305,0.683,-40.2563
+600021.SH,上海电力,2014-9-23,4.7721,4.7622,4.8314,4.7622,4.8215,11458624,55665591,0.0494,1.0352,4.858,0.5355,10441927574,N/A,10441927574,2139739257,0,2139739257,8.8444,1.3185,0.6901,-40.6731
+600021.SH,上海电力,2014-9-24,4.8215,4.8018,4.9006,4.782,4.9006,19454887,95724016,0.079,1.6393,4.9203,0.9092,10613106715,N/A,10613106715,2139739257,0,2139739257,8.9894,1.3401,0.7014,-41.3398
+600021.SH,上海电力,2014-9-25,4.9006,4.9006,5.029,4.9006,4.9401,32989976,166011013,0.0395,0.8065,5.0322,1.5418,10698696285,N/A,10698696285,2139739257,0,2139739257,9.0619,1.3509,0.707,-41.6732
+600021.SH,上海电力,2014-9-26,4.9401,4.9302,5.0586,4.9302,4.9895,23023032,116743290,0.0494,1,5.0707,1.076,10805683248,N/A,10805683248,2139739257,0,2139739257,9.1525,1.3644,0.7141,-42.0899
+600021.SH,上海电力,2014-9-29,4.9895,4.9994,5.0685,4.9895,5.0191,16342229,82985165,0.0296,0.5941,5.078,0.7637,10869875426,N/A,10869875426,2139739257,0,2139739257,9.2069,1.3725,0.7184,-42.34
+600021.SH,上海电力,2014-9-30,5.0191,5.0191,5.0389,4.9697,5.0092,14772056,74718554,-0.0099,-0.1969,5.0581,0.6904,10848478033,N/A,10848478033,2139739257,0,2139739257,9.1887,1.3698,0.7169,-42.2566
+600021.SH,上海电力,2014-10-8,5.0092,5.029,5.0389,4.9796,5.029,15232021,77311957,0.0198,0.3945,5.0756,0.7119,10891272818,N/A,10891272818,2139739257,0,2139739257,9.225,1.3752,0.7198,-42.4233
+600021.SH,上海电力,2014-10-9,5.029,5.029,5.0784,5.0191,5.0784,21659606,110792595,0.0494,0.9823,5.1152,1.0123,10998259781,N/A,10998259781,2139739257,0,2139739257,9.3156,1.3888,0.7268,-42.8401
+600021.SH,上海电力,2014-10-10,5.0784,5.0685,5.1179,4.9994,5.108,22584257,115337721,0.0296,0.5837,5.107,1.0555,11062451959,N/A,11062451959,2139739257,0,2139739257,9.37,1.3969,0.7311,-43.0901
+600021.SH,上海电力,2014-10-13,5.108,5.108,5.108,5.0191,5.0784,15709243,80457827,-0.0296,-0.5803,5.1217,0.7342,10998259781,N/A,10998259781,2139739257,0,2139739257,9.3156,1.3888,0.7268,-42.8401
+600021.SH,上海电力,2014-10-14,5.0784,5.0784,5.0982,4.9895,5.0092,15670045,79941102,-0.0692,-1.3619,5.1015,0.7323,10848478033,N/A,10848478033,2139739257,0,2139739257,9.1887,1.3698,0.7169,-42.2566
+600021.SH,上海电力,2014-10-15,5.0092,5.0092,5.0586,4.9994,5.0389,15754358,80141476,0.0296,0.5917,5.0869,0.7363,10912670211,N/A,10912670211,2139739257,0,2139739257,9.2431,1.378,0.7212,-42.5067
+600021.SH,上海电力,2014-10-16,5.0389,5.0191,5.0784,4.9796,5.0191,17794166,90813203,-0.0198,-0.3922,5.1035,0.8316,10869875426,N/A,10869875426,2139739257,0,2139739257,9.2069,1.3725,0.7184,-42.34
+600021.SH,上海电力,2014-10-17,5.0191,5.029,5.029,4.8808,4.9006,15953469,79806564,-0.1186,-2.3622,5.0025,0.7456,10613106715,N/A,10613106715,2139739257,0,2139739257,8.9894,1.3401,0.7014,-41.3398
+600021.SH,上海电力,2014-10-20,4.9006,4.9203,4.9697,4.9006,4.9598,9892007,49425272,0.0593,1.2097,4.9965,0.4623,10741491070,N/A,10741491070,2139739257,0,2139739257,9.0981,1.3563,0.7099,-41.8399
+600021.SH,上海电力,2014-10-21,4.9598,4.9598,5.2167,4.9401,5.1574,45501589,236845511,0.1976,3.9841,5.2052,2.1265,11169438922,N/A,11169438922,2139739257,0,2139739257,9.4606,1.4104,0.7382,-43.5068
+600021.SH,上海电力,2014-10-22,5.1574,5.1476,5.1476,4.9796,4.9994,22121550,113414441,-0.1581,-3.0651,5.1269,1.0338,10827080640,N/A,10827080640,2139739257,0,2139739257,9.1706,1.3671,0.7155,-42.1733
+600021.SH,上海电力,2014-10-23,4.9994,4.9994,4.9994,4.8215,4.8512,18491297,91671427,-0.1482,-2.9644,4.9575,0.8642,10506119752,N/A,10506119752,2139739257,0,2139739257,8.8988,1.3266,0.6943,-40.9231
+600021.SH,上海电力,2014-10-24,4.8512,4.8709,4.9006,4.8512,4.8709,7882515,38891825,0.0198,0.4073,4.9339,0.3684,10548914537,N/A,10548914537,2139739257,0,2139739257,8.935,1.332,0.6971,-41.0898
+600021.SH,上海电力,2014-10-27,4.8709,4.861,4.9104,4.8215,4.861,8969566,44215486,-0.0099,-0.2028,4.9295,0.4192,10527517144,N/A,10527517144,2139739257,0,2139739257,8.9169,1.3293,0.6957,-41.0064
+600021.SH,上海电力,2014-10-28,4.861,4.861,5.0488,4.8512,5.0191,14841972,74615047,0.1581,3.252,5.0273,0.6936,10869875426,N/A,10869875426,2139739257,0,2139739257,9.2069,1.3725,0.7184,-42.34
+600021.SH,上海电力,2014-10-29,5.0191,5.029,5.1673,5.029,5.108,26671561,137558933,0.0889,1.7717,5.1575,1.2465,11062451959,N/A,11062451959,2139739257,0,2139739257,9.37,1.3969,0.7311,-43.0901
+600021.SH,上海电力,2014-10-30,5.108,5.0389,5.4341,4.9895,5.276,63191579,333064319,0.168,3.2882,5.2707,2.9532,11426207632,N/A,11426207632,2139739257,0,2139739257,9.6781,1.4428,0.7551,-44.507
+600021.SH,上海电力,2014-10-31,5.276,5.2464,5.3946,5.1574,5.276,44276527,236512642,0,0,5.3417,2.0692,11426207632,N/A,11426207632,2139739257,0,2139739257,9.6781,1.4428,0.7551,-44.507
+600021.SH,上海电力,2014-11-3,5.276,5.3155,5.3353,5.2167,5.2562,28011172,149433077,-0.0198,-0.3745,5.3348,1.3091,11383412847,N/A,11383412847,2139739257,0,2139739257,9.6418,1.4374,0.7523,-44.3403
+600021.SH,上海电力,2014-11-4,5.2562,5.2562,5.355,5.1574,5.3254,38185161,204122827,0.0692,1.3158,5.3456,1.7846,11533194595,N/A,11533194595,2139739257,0,2139739257,9.7687,1.4563,0.7622,-44.9237
+600021.SH,上海电力,2014-11-5,5.3254,5.4044,5.5724,5.2661,5.2958,53676478,294642402,-0.0296,-0.5566,5.4892,2.5086,11469002418,N/A,11469002418,2139739257,0,2139739257,9.7143,1.4482,0.758,-44.6737
+600021.SH,上海电力,2014-11-6,5.2958,5.3649,5.5329,5.3452,5.444,44072125,242537481,0.1482,2.7985,5.5032,2.0597,11789963306,N/A,11789963306,2139739257,0,2139739257,9.9862,1.4887,0.7792,-45.9239
+600021.SH,上海电力,2014-11-7,5.444,5.5823,5.9874,5.5428,5.9874,80916516,482182511,0.5434,9.9819,5.959,3.7816,12966819897,N/A,12966819897,2139739257,0,2139739257,10.983,1.6373,0.8569,-50.5079
+600021.SH,上海电力,2014-11-10,5.9874,5.8293,6.2838,5.7503,6.2146,123323308,748534950,0.2272,3.7954,6.0697,5.7635,13458959927,N/A,13458959927,2139739257,0,2139739257,11.3998,1.6995,0.8895,-52.4249
+600021.SH,上海电力,2014-11-11,6.2146,6.1257,6.185,5.8886,6.017,78726972,482103943,-0.1976,-3.1797,6.1237,3.6793,13031012075,N/A,13031012075,2139739257,0,2139739257,11.0374,1.6454,0.8612,-50.758
+600021.SH,上海电力,2014-11-12,6.017,6.0269,6.6197,5.9973,6.6197,122527107,799534019,0.6027,10.0164,6.5254,5.7263,14336253022,N/A,14336253022,2139739257,0,2139739257,12.1429,1.8102,0.9474,-55.8421
+600021.SH,上海电力,2014-11-13,6.6197,6.5209,7.0643,6.4023,6.4221,103899055,705062530,-0.1976,-2.9851,6.786,4.8557,13908305171,N/A,13908305171,2139739257,0,2139739257,11.7804,1.7562,0.9192,-54.1752
+600021.SH,上海电力,2014-11-14,6.4221,6.4913,6.6493,6.1949,6.5011,55635518,361786264,0.079,1.2308,6.5028,2.6001,14079484311,N/A,14079484311,2139739257,0,2139739257,11.9254,1.7778,0.9305,-54.8419
+600021.SH,上海电力,2014-11-17,6.5011,6.4221,6.5802,6.2344,6.4221,44158302,286887014,-0.079,-1.2158,6.4968,2.0637,13908305171,N/A,13908305171,2139739257,0,2139739257,11.7804,1.7562,0.9192,-54.1752
+600021.SH,上海电力,2014-11-18,6.4221,6.4221,6.4221,6.2245,6.3431,34287543,219271978,-0.079,-1.2308,6.3951,1.6024,13737126030,N/A,13737126030,2139739257,0,2139739257,11.6354,1.7346,0.9078,-53.5084
+600021.SH,上海电力,2014-11-19,6.3431,6.3134,6.9754,6.2838,6.8963,84517035,574980910,0.5533,8.7227,6.8031,3.9499,14935380014,N/A,14935380014,2139739257,0,2139739257,12.6504,1.8859,0.987,-58.1758
+600021.SH,上海电力,2014-11-20,6.8963,6.6987,7.42,6.6691,6.9754,83227572,593120834,0.079,1.1461,7.1265,3.8896,15106559154,N/A,15106559154,2139739257,0,2139739257,12.7954,1.9075,0.9983,-58.8426
+600021.SH,上海电力,2014-11-21,6.9754,7.0248,7.1829,6.8173,7.0643,37255204,263583257,0.0889,1.2748,7.0751,1.7411,15299135688,N/A,15299135688,2139739257,0,2139739257,12.9585,1.9318,1.0111,-59.5927
+600021.SH,上海电力,2014-11-24,7.0643,7.1038,7.2422,6.9062,7.0841,45489971,326369777,0.0198,0.2797,7.1745,2.126,15341930473,N/A,15341930473,2139739257,0,2139739257,12.9947,1.9372,1.0139,-59.7594
+600021.SH,上海电力,2014-11-25,7.0841,7.0149,7.4595,6.9556,7.3904,54509989,400865894,0.3063,4.3236,7.354,2.5475,16005249642,N/A,16005249642,2139739257,0,2139739257,13.5566,2.021,1.0577,-62.3431
+600021.SH,上海电力,2014-11-26,7.3904,7.3904,7.6374,7.2026,7.341,43987566,329328315,-0.0494,-0.6684,7.4869,2.0557,15898262680,N/A,15898262680,2139739257,0,2139739257,13.4659,2.0075,1.0507,-61.9264
+600021.SH,上海电力,2014-11-27,7.341,7.3508,7.3508,7.0643,7.173,42567514,307657219,-0.168,-2.288,7.2275,1.9894,15534507006,N/A,15534507006,2139739257,0,2139739257,13.1578,1.9616,1.0266,-60.5095
+600021.SH,上海电力,2014-11-28,7.173,7.0544,7.3212,7.0149,7.1236,28670770,207419657,-0.0494,-0.6887,7.2345,1.3399,15427520043,N/A,15427520043,2139739257,0,2139739257,13.0672,1.948,1.0196,-60.0928
+600021.SH,上海电力,2014-12-1,7.1236,7.1137,7.1137,6.7679,6.7778,48206386,335768802,-0.3458,-4.8544,6.9652,2.2529,14678611303,N/A,14678611303,2139739257,0,2139739257,12.4329,1.8535,0.9701,-57.1756
+600021.SH,上海电力,2014-12-2,6.7778,6.7975,6.9161,6.7086,6.8469,57881559,397696237,0.0692,1.0204,6.8709,2.7051,14828393051,N/A,14828393051,2139739257,0,2139739257,12.5598,1.8724,0.98,-57.7591
+600021.SH,上海电力,2014-12-3,6.8469,6.8173,6.9655,6.6889,6.9161,54074946,374021734,0.0692,1.0101,6.9167,2.5272,14978174799,N/A,14978174799,2139739257,0,2139739257,12.6866,1.8913,0.9899,-58.3425
+600021.SH,上海电力,2014-12-4,6.9161,6.9161,6.9161,6.9161,6.9161,N/A,N/A,0,0,N/A,N/A,14978174799,N/A,14978174799,2139739257,0,2139739257,12.6866,1.8913,0.9899,-58.3425
+600021.SH,上海电力,2014-12-5,6.9161,7.3311,7.3311,6.7679,7.0149,73548636,529650354,0.0988,1.4286,7.2014,3.4373,15192148725,N/A,15192148725,2139739257,0,2139739257,12.8679,1.9183,1.004,-59.176
+600021.SH,上海电力,2014-12-8,7.0149,6.9655,7.3212,6.8173,7.3113,71334906,514786499,0.2964,4.2254,7.2165,3.3338,15834070502,N/A,15834070502,2139739257,0,2139739257,13.4116,1.9994,1.0464,-61.6764
+600021.SH,上海电力,2014-12-9,7.3113,7.2125,8.0227,7.1631,7.4002,112549348,870364364,0.0889,1.2162,7.7332,5.26,16026647035,N/A,16026647035,2139739257,0,2139739257,13.5747,2.0237,1.0592,-62.4265
+600021.SH,上海电力,2014-12-10,7.4002,7.42,7.7658,7.1236,7.6966,70869138,541541187,0.2964,4.0053,7.6414,3.312,16668568812,N/A,16668568812,2139739257,0,2139739257,14.1184,2.1048,1.1016,-64.9269
+600021.SH,上海电力,2014-12-11,7.6966,7.9041,8.0326,7.6966,7.7658,49962334,396113324,0.0692,0.8986,7.9282,2.335,16818350560,N/A,16818350560,2139739257,0,2139739257,14.2453,2.1237,1.1115,-65.5103
+600021.SH,上海电力,2014-12-12,7.7658,7.7559,7.7954,7.42,7.5781,39432826,301797791,-0.1877,-2.4173,7.6535,1.8429,16411800101,N/A,16411800101,2139739257,0,2139739257,13.9009,2.0723,1.0846,-63.9267
+600021.SH,上海电力,2014-12-15,7.5781,7.5781,7.6868,7.2817,7.6077,31765938,241126471,0.0296,0.3911,7.5907,1.4846,16475992279,N/A,16475992279,2139739257,0,2139739257,13.9553,2.0804,1.0888,-64.1768
+600021.SH,上海电力,2014-12-16,7.6077,7.5978,7.6769,7.4595,7.6077,28434675,217174054,0,0,7.6376,1.3289,16475992279,N/A,16475992279,2139739257,0,2139739257,13.9553,2.0804,1.0888,-64.1768
+600021.SH,上海电力,2014-12-17,7.6077,7.5583,7.588,7.3607,7.4892,30520125,230697891,-0.1186,-1.5584,7.5589,1.4263,16219223568,N/A,16219223568,2139739257,0,2139739257,13.7378,2.048,1.0719,-63.1766
+600021.SH,上海电力,2014-12-18,7.4892,7.5583,7.5978,7.3706,7.4793,31581000,239055844,-0.0099,-0.1319,7.5696,1.4759,16197826175,N/A,16197826175,2139739257,0,2139739257,13.7197,2.0453,1.0705,-63.0932
+600021.SH,上海电力,2014-12-19,7.4793,7.4496,8.0622,7.2718,7.7164,64378402,497230018,0.2371,3.1704,7.7236,3.0087,16711363597,N/A,16711363597,2139739257,0,2139739257,14.1546,2.1102,1.1044,-65.0936
+600021.SH,上海电力,2014-12-22,7.7164,7.6966,8.3389,7.6769,8.1906,107240905,879067949,0.4742,6.146,8.1971,5.0119,17738438441,N/A,17738438441,2139739257,0,2139739257,15.0246,2.2398,1.1723,-69.0942
+600021.SH,上海电力,2014-12-23,8.1906,8.161,8.161,7.3706,7.4694,53552393,417114855,-0.7213,-8.8058,7.7889,2.5028,16176428783,N/A,16176428783,2139739257,0,2139739257,13.7016,2.0426,1.0691,-63.0099
+600021.SH,上海电力,2014-12-24,7.4694,7.42,7.6571,7.1137,7.3014,40761731,304699823,-0.168,-2.2487,7.4751,1.905,15812673109,N/A,15812673109,2139739257,0,2139739257,13.3934,1.9967,1.045,-61.593
+600021.SH,上海电力,2014-12-25,7.3014,7.2916,7.499,7.1631,7.4595,26495263,196620653,0.1581,2.1651,7.421,1.2382,16155031390,N/A,16155031390,2139739257,0,2139739257,13.6834,2.0399,1.0676,-62.9266
+600021.SH,上海电力,2014-12-26,7.4595,7.5583,7.9239,7.5583,7.6868,55102018,429026730,0.2272,3.0464,7.786,2.5752,16647171419,N/A,16647171419,2139739257,0,2139739257,14.1003,2.1021,1.1002,-64.8435
+600021.SH,上海电力,2014-12-29,7.6868,7.667,7.9041,7.5386,7.6275,43764523,342042413,-0.0593,-0.7712,7.8155,2.0453,16518787064,N/A,16518787064,2139739257,0,2139739257,13.9915,2.0858,1.0917,-64.3434
+600021.SH,上海电力,2014-12-30,7.6275,7.7065,7.7559,7.252,7.3113,31449330,235834188,-0.3162,-4.1451,7.4989,1.4698,15834070502,N/A,15834070502,2139739257,0,2139739257,13.4116,1.9994,1.0464,-61.6764
+600021.SH,上海电力,2014-12-31,7.3113,7.3607,7.8053,7.3113,7.7164,54586898,419409579,0.4051,5.5405,7.6833,2.5511,16711363597,N/A,16711363597,2139739257,0,2139739257,14.1546,2.1102,1.1044,-65.0936
+600021.SH,上海电力,2015-1-5,7.7164,7.7658,8.1709,7.7065,8.1116,81524854,660740236,0.3952,5.1216,8.1048,3.81,17567259300,N/A,17567259300,2139739257,0,2139739257,13.2519,1.8,1.091,18.072
+600021.SH,上海电力,2015-1-6,8.1116,8.1215,8.1215,7.8053,7.993,40859376,327889297,-0.1186,-1.4616,8.0248,1.9095,17310490589,N/A,17310490589,2139739257,0,2139739257,13.0582,1.7737,1.0751,17.8078
+600021.SH,上海电力,2015-1-7,7.993,7.9832,8.7933,7.835,8.7933,104426645,896103985,0.8003,10.0124,8.5812,4.8803,19043679387,N/A,19043679387,2139739257,0,2139739257,14.3656,1.9513,1.1827,19.5908
+600021.SH,上海电力,2015-1-8,8.7933,8.6945,9.1885,8.3586,8.6155,101125300,897617876,-0.1778,-2.0225,8.8763,4.7261,18658526321,N/A,18658526321,2139739257,0,2139739257,14.0751,1.9118,1.1588,19.1946
+600021.SH,上海电力,2015-1-9,8.6155,8.4475,8.9317,8.3389,8.3981,56065399,485507596,-0.2174,-2.5229,8.6597,2.6202,18187783685,N/A,18187783685,2139739257,0,2139739257,13.72,1.8636,1.1295,18.7103
+600021.SH,上海电力,2015-1-12,8.3981,8.3487,8.3487,7.9733,8.0721,35349977,290136238,-0.326,-3.8824,8.2075,1.6521,17481669730,N/A,17481669730,2139739257,0,2139739257,13.1873,1.7912,1.0857,17.9839
+600021.SH,上海电力,2015-1-13,8.0721,8.0721,8.3487,8.0523,8.1511,24474557,202275726,0.079,0.9792,8.2647,1.1438,17652848870,N/A,17652848870,2139739257,0,2139739257,13.3165,1.8088,1.0963,18.16
+600021.SH,上海电力,2015-1-14,8.1511,8.1412,8.2104,7.8251,7.9338,29866666,241324846,-0.2174,-2.6667,8.0801,1.3958,17182106234,N/A,17182106234,2139739257,0,2139739257,12.9614,1.7606,1.0671,17.6758
+600021.SH,上海电力,2015-1-15,7.9338,7.9832,8.1017,7.9041,8.082,21241239,172346960,0.1482,1.868,8.1138,0.9927,17503067122,N/A,17503067122,2139739257,0,2139739257,13.2035,1.7934,1.087,18.0059
+600021.SH,上海电力,2015-1-16,8.082,8.2499,8.5266,8.0918,8.2894,52916567,443363963,0.2075,2.5672,8.3785,2.473,17952412366,N/A,17952412366,2139739257,0,2139739257,13.5424,1.8395,1.1149,18.4682
+600021.SH,上海电力,2015-1-19,8.2894,7.9041,8.2796,7.5089,7.8251,41384426,334388514,-0.4644,-5.6019,8.0801,1.9341,16946734915,N/A,16946734915,2139739257,0,2139739257,12.7838,1.7364,1.0525,17.4336
+600021.SH,上海电力,2015-1-20,7.8251,7.8053,8.0128,7.8053,7.9436,26196813,210111636,0.1186,1.5152,8.0205,1.2243,17203503626,N/A,17203503626,2139739257,0,2139739257,12.9775,1.7627,1.0684,17.6978
+600021.SH,上海电力,2015-1-21,7.9436,7.9535,8.3487,7.8942,8.2993,32124887,264733737,0.3557,4.4776,8.2408,1.5013,17973809759,N/A,17973809759,2139739257,0,2139739257,13.5586,1.8417,1.1162,18.4902
+600021.SH,上海电力,2015-1-22,8.2993,8.2993,8.4475,8.1412,8.3981,32834329,274797253,0.0988,1.1905,8.3692,1.5345,18187783685,N/A,18187783685,2139739257,0,2139739257,13.72,1.8636,1.1295,18.7103
+600021.SH,上海电力,2015-1-23,8.3981,8.3981,8.9415,8.3586,8.8032,80417416,709420789,0.4051,4.8235,8.8217,3.7583,19065076780,N/A,19065076780,2139739257,0,2139739257,14.3818,1.9535,1.184,19.6128
+600021.SH,上海电力,2015-1-26,8.8032,8.8921,9.6826,8.8032,9.6826,100184131,952441384,0.8793,9.9888,9.5069,4.6821,20969444719,N/A,20969444719,2139739257,0,2139739257,15.8183,2.1486,1.3023,21.5719
+600021.SH,上海电力,2015-1-27,9.6826,9.6924,9.8604,9.317,9.8406,70042918,681254481,0.1581,1.6327,9.7262,3.2734,21311803000,N/A,21311803000,2139739257,0,2139739257,16.0766,2.1837,1.3236,21.9241
+600021.SH,上海电力,2015-1-28,9.8406,9.7616,10.8286,9.6035,10.5026,95227840,1001214497,0.662,6.7269,10.5139,4.4504,22745428302,N/A,22745428302,2139739257,0,2139739257,17.1581,2.3306,1.4126,23.3989
+600021.SH,上海电力,2015-1-29,10.5026,10.7694,11.5499,10.552,11.5499,83640624,955826483,1.0473,9.9718,11.4278,3.9089,25013551914,N/A,25013551914,2139739257,0,2139739257,18.869,2.563,1.5534,25.7322
+600021.SH,上海电力,2015-1-30,11.5499,12.1229,12.7059,11.7475,11.8364,186764049,2324036205,0.2865,2.4808,12.4437,8.7284,25634076299,N/A,25634076299,2139739257,0,2139739257,19.3371,2.6266,1.592,26.3706
+600021.SH,上海电力,2015-2-2,11.8364,10.8781,11.5894,10.6508,11.0855,119758449,1332047065,-0.7509,-6.3439,11.1228,5.5969,24007874464,N/A,24007874464,2139739257,0,2139739257,18.1104,2.46,1.491,24.6976
+600021.SH,上海电力,2015-2-3,11.0855,11.1646,12.0735,11.1646,11.5894,113948372,1336240325,0.5039,4.5455,11.7267,5.3253,25099141485,N/A,25099141485,2139739257,0,2139739257,18.9336,2.5718,1.5588,25.8203
+600021.SH,上海电力,2015-2-4,11.5894,12.3502,12.7454,12.1625,12.7454,158725440,2020263132,1.156,9.9744,12.728,7.418,27602636415,N/A,27602636415,2139739257,0,2139739257,20.8221,2.8283,1.7142,28.3957
+600021.SH,上海电力,2015-2-5,12.7454,12.8442,14.0199,12.2613,13.684,181398259,2458296480,0.9386,7.3643,13.5519,8.4776,29635388709,N/A,29635388709,2139739257,0,2139739257,22.3555,3.0366,1.8405,30.4868
+600021.SH,上海电力,2015-2-6,13.684,13.2394,13.7631,12.3502,12.5083,123718486,1616203060,-1.1757,-8.5921,13.0636,5.7819,27089098994,N/A,27089098994,2139739257,0,2139739257,20.4347,2.7757,1.6823,27.8674
+600021.SH,上海电力,2015-2-9,12.5083,11.8957,12.1526,11.2535,11.3227,108637917,1265196624,-1.1856,-9.4787,11.646,5.0772,24521411885,N/A,24521411885,2139739257,0,2139739257,18.4978,2.5126,1.5229,25.2259
+600021.SH,上海电力,2015-2-10,11.3227,11.2436,11.9747,11.2239,11.8364,89086463,1040842216,0.5138,4.5375,11.6835,4.1634,25634076299,N/A,25634076299,2139739257,0,2139739257,19.3371,2.6266,1.592,26.3706
+600021.SH,上海电力,2015-2-11,11.8364,11.6783,11.8068,11.3721,11.5104,78202333,910439633,-0.326,-2.7546,11.6421,3.6548,24927962344,N/A,24927962344,2139739257,0,2139739257,18.8045,2.5542,1.5481,25.6442
+600021.SH,上海电力,2015-2-12,11.5104,11.4017,11.6586,11.1843,11.4906,72381287,836597108,-0.0198,-0.1717,11.5582,3.3827,24885167559,N/A,24885167559,2139739257,0,2139739257,18.7722,2.5498,1.5455,25.6001
+600021.SH,上海电力,2015-2-13,11.4906,11.54,12.4292,11.4017,12.0834,111469235,1333730347,0.5928,5.1591,11.965,5.2095,26169011113,N/A,26169011113,2139739257,0,2139739257,19.7407,2.6814,1.6252,26.9209
+600021.SH,上海电力,2015-2-16,12.0834,12.3502,12.7059,12.0735,12.2613,98438938,1230471919,0.1778,1.4718,12.4998,4.6005,26554164179,N/A,26554164179,2139739257,0,2139739257,20.0312,2.7209,1.6491,27.3171
+600021.SH,上海电力,2015-2-17,12.2613,12.0834,12.2514,11.9352,12.0538,50228622,612249164,-0.2075,-1.6922,12.1892,2.3474,26104818935,N/A,26104818935,2139739257,0,2139739257,19.6922,2.6748,1.6212,26.8548
+600021.SH,上海电力,2015-2-25,12.0538,12.0538,12.4194,11.6289,12.2712,57323688,700816840,0.2174,1.8033,12.2256,2.679,26575561572,N/A,26575561572,2139739257,0,2139739257,20.0473,2.723,1.6505,27.3391
+600021.SH,上海电力,2015-2-26,12.2712,12.1131,12.3107,11.9649,12.2712,50766956,625731059,0,0,12.3256,2.3726,26575561572,N/A,26575561572,2139739257,0,2139739257,20.0473,2.723,1.6505,27.3391
+600021.SH,上海电力,2015-2-27,12.2712,12.281,13.0418,12.281,12.7849,90080923,1162294681,0.5138,4.1868,12.9028,4.2099,27688225986,N/A,27688225986,2139739257,0,2139739257,20.8867,2.8371,1.7196,28.4837
+600021.SH,上海电力,2015-3-2,12.7849,12.8343,13.1307,12.4589,13.022,80656874,1045665487,0.2371,1.8547,12.9644,3.7695,28201763407,N/A,28201763407,2139739257,0,2139739257,21.2741,2.8897,1.7514,29.012
+600021.SH,上海电力,2015-3-3,13.022,12.9628,13.4271,12.6466,12.7948,78573498,1030169315,-0.2272,-1.7451,13.1109,3.6721,27709623378,N/A,27709623378,2139739257,0,2139739257,20.9028,2.8393,1.7209,28.5057
+600021.SH,上海电力,2015-3-4,12.7948,12.696,13.0122,12.5577,12.7652,57236713,738512352,-0.0296,-0.2317,12.9028,2.6749,27645431200,N/A,27645431200,2139739257,0,2139739257,20.8544,2.8327,1.7169,28.4397
+600021.SH,上海电力,2015-3-5,12.7652,12.6367,12.7553,12.2119,12.3403,51510004,647527353,-0.4248,-3.3282,12.5709,2.4073,26725343320,N/A,26725343320,2139739257,0,2139739257,20.1603,2.7384,1.6598,27.4932
+600021.SH,上海电力,2015-3-6,12.3403,12.3601,12.6861,12.2119,12.281,39599196,499412952,-0.0593,-0.4804,12.6117,1.8507,26596958965,N/A,26596958965,2139739257,0,2139739257,20.0635,2.7252,1.6518,27.3611
+600021.SH,上海电力,2015-3-9,12.281,12.3008,12.449,11.7673,12.3304,34688950,427338321,0.0494,0.4023,12.3191,1.6212,26703945927,N/A,26703945927,2139739257,0,2139739257,20.1442,2.7362,1.6584,27.4712
+600021.SH,上海电力,2015-3-10,12.3304,12.3403,12.5379,12.1032,12.3206,35183412,438675155,-0.0099,-0.0801,12.4682,1.6443,26682548535,N/A,26682548535,2139739257,0,2139739257,20.128,2.734,1.6571,27.4492
+600021.SH,上海电力,2015-3-11,12.3206,12.3107,12.3798,11.9945,12.202,35117139,432642661,-0.1186,-0.9623,12.32,1.6412,26425779824,N/A,26425779824,2139739257,0,2139739257,19.9343,2.7077,1.6412,27.185
+600021.SH,上海电力,2015-3-12,12.202,12.3304,12.3996,12.0538,12.1427,34577924,426103872,-0.0593,-0.4858,12.323,1.616,26297395469,N/A,26297395469,2139739257,0,2139739257,19.8375,2.6945,1.6332,27.0529
+600021.SH,上海电力,2015-3-13,12.1427,12.1724,12.2415,11.9945,12.1822,34741921,426191899,0.0395,0.3255,12.2674,1.6237,26382985039,N/A,26382985039,2139739257,0,2139739257,19.9021,2.7033,1.6385,27.141
+600021.SH,上海电力,2015-3-16,12.1822,12.1822,12.5379,12.1229,12.3996,57639140,721841059,0.2174,1.7843,12.5235,2.6937,26853727675,N/A,26853727675,2139739257,0,2139739257,20.2572,2.7516,1.6677,27.6253
+600021.SH,上海电力,2015-3-17,12.3996,12.4391,12.8047,12.3107,12.7158,73596437,938368245,0.3162,2.5498,12.7502,3.4395,27538444238,N/A,27538444238,2139739257,0,2139739257,20.7737,2.8217,1.7103,28.3296
+600021.SH,上海电力,2015-3-18,12.7158,12.7652,12.8442,12.5478,12.7355,63826070,818798984,0.0198,0.1554,12.8286,2.9829,27581239023,N/A,27581239023,2139739257,0,2139739257,20.806,2.8261,1.7129,28.3737
+600021.SH,上海电力,2015-3-19,12.7355,12.7355,14.0101,12.5577,14.0101,166127752,2287742387,1.2745,10.0078,13.771,7.7639,30341502664,N/A,30341502664,2139739257,0,2139739257,22.8882,3.1089,1.8843,31.2132
+600021.SH,上海电力,2015-3-20,14.0101,14.2669,14.8104,14.0101,14.7807,158633378,2316128281,0.7707,5.5007,14.6005,7.4137,32010499285,N/A,32010499285,2139739257,0,2139739257,24.1472,3.2799,1.988,32.9302
+600021.SH,上海电力,2015-3-23,14.7807,15.1957,16.2627,14.346,16.2529,143435138,2192615810,1.4721,9.9599,15.2865,6.7034,35198710778,N/A,35198710778,2139739257,0,2139739257,26.5522,3.6066,2.186,36.21
+600021.SH,上海电力,2015-3-24,16.2529,16.1047,17.5373,15.413,16.9543,181688796,3097878869,0.7015,4.3161,17.0505,8.4912,36717925650,N/A,36717925650,2139739257,0,2139739257,27.6983,3.7623,2.2803,37.7729
+600021.SH,上海电力,2015-3-25,16.9543,16.5987,16.8457,16.2035,16.2726,99788409,1658470840,-0.6817,-4.021,16.6199,4.6636,35241505563,N/A,35241505563,2139739257,0,2139739257,26.5845,3.611,2.1886,36.254
+600021.SH,上海电力,2015-3-26,16.2726,16.3121,16.6382,15.5118,15.7786,90167291,1471682677,-0.494,-3.0358,16.3217,4.2139,34171635934,N/A,34171635934,2139739257,0,2139739257,25.7775,3.5014,2.1222,35.1534
+600021.SH,上海电力,2015-3-27,15.7786,15.8082,16.1738,15.5118,15.8379,55198290,887176729,0.0593,0.3757,16.0725,2.5797,34300020290,N/A,34300020290,2139739257,0,2139739257,25.8743,3.5145,2.1302,35.2855
+600021.SH,上海电力,2015-3-30,15.8379,15.9564,16.8951,15.8082,16.6184,85178665,1422106542,0.7805,4.9283,16.6956,3.9808,35990414303,N/A,35990414303,2139739257,0,2139739257,27.1495,3.6877,2.2352,37.0244
+600021.SH,上海电力,2015-3-31,16.6184,16.5987,16.6085,15.9268,16.0454,68120887,1112479373,-0.573,-3.4483,16.331,3.1836,34749365534,N/A,34749365534,2139739257,0,2139739257,26.2133,3.5606,2.1581,35.7477
+600021.SH,上海电力,2015-4-1,16.0454,16.0355,16.3615,15.8576,16.1936,49961622,815718202,0.1482,0.9236,16.3269,2.3349,35070326422,N/A,35070326422,2139739257,0,2139739257,26.4554,3.5935,2.178,36.0779
+600021.SH,上海电力,2015-4-2,16.1936,16.1442,16.4208,15.9169,16.1639,57874072,945671552,-0.0296,-0.183,16.3402,2.7047,35006134245,N/A,35006134245,2139739257,0,2139739257,26.407,3.5869,2.174,36.0119
+600021.SH,上海电力,2015-4-3,16.1639,16.1145,16.2726,15.8181,16.0849,52431142,851230041,-0.079,-0.489,16.2352,2.4504,34834955104,N/A,34834955104,2139739257,0,2139739257,26.2778,3.5693,2.1634,35.8358
+600021.SH,上海电力,2015-4-7,16.0849,16.1244,17.0828,16.0059,16.6382,93995166,1580550665,0.5533,3.4398,16.8152,4.3928,36033209088,N/A,36033209088,2139739257,0,2139739257,27.1817,3.6921,2.2378,37.0685
+600021.SH,上海电力,2015-4-8,16.6382,16.6876,16.8753,16.0157,16.3813,64322191,1066757045,-0.2569,-1.5439,16.5846,3.0061,35476876881,N/A,35476876881,2139739257,0,2139739257,26.7621,3.6351,2.2033,36.4962
+600021.SH,上海电力,2015-4-9,16.3813,16.3813,16.5888,15.4032,16.0454,60305040,972897362,-0.3359,-2.0507,16.1329,2.8183,34749365534,N/A,34749365534,2139739257,0,2139739257,26.2133,3.5606,2.1581,35.7477
+600021.SH,上海电力,2015-4-10,16.0454,16.0157,16.3615,15.6699,16.2035,49283250,806664809,0.1581,0.9852,16.3679,2.3032,35091723815,N/A,35091723815,2139739257,0,2139739257,26.4715,3.5957,2.1793,36.0999
+600021.SH,上海电力,2015-4-13,16.2035,16.2035,16.7963,15.9762,16.7864,92388979,1534742612,0.5829,3.5976,16.6117,4.3178,36354169976,N/A,36354169976,2139739257,0,2139739257,27.4239,3.725,2.2577,37.3987
+600021.SH,上海电力,2015-4-14,16.7864,16.7765,18.466,16.4801,18.466,136333977,2447883221,1.6796,10.0059,17.955,6.3715,39991726713,N/A,39991726713,2139739257,0,2139739257,30.1678,4.0977,2.4837,41.1407
+600021.SH,上海电力,2015-4-15,18.466,18.9403,19.454,18.2684,18.4561,128355024,2453481271,-0.0099,-0.0535,19.1148,5.9986,39970329321,N/A,39970329321,2139739257,0,2139739257,30.1517,4.0955,2.4823,41.1187
+600021.SH,上海电力,2015-4-16,18.4561,18.2783,20.3037,17.3891,20.3037,135962803,2694383624,1.8476,10.0107,19.8171,6.3542,43971641731,N/A,43971641731,2139739257,0,2139739257,33.1701,4.5055,2.7308,45.235
+600021.SH,上海电力,2015-4-17,20.3037,21.2423,22.3291,20.2642,20.3235,181508337,3899096937,0.0198,0.0973,21.4816,8.4827,44014436516,N/A,44014436516,2139739257,0,2139739257,33.2024,4.5099,2.7335,45.279
+600021.SH,上海电力,2015-4-20,20.3235,19.7603,21.3609,18.9699,19.7109,122961977,2511027883,-0.6126,-3.0141,20.4212,5.7466,42687798177,N/A,42687798177,2139739257,0,2139739257,32.2016,4.374,2.6511,43.9143
+600021.SH,上海电力,2015-4-21,19.7109,19.4244,20.1555,18.8019,19.8591,78627120,1539345590,0.1482,0.7519,19.5778,3.6746,43008759066,N/A,43008759066,2139739257,0,2139739257,32.4438,4.4069,2.671,44.2444
+600021.SH,上海电力,2015-4-22,19.8591,19.9085,20.8372,19.9085,20.2642,78702500,1622769299,0.4051,2.0398,20.619,3.6781,43886052161,N/A,43886052161,2139739257,0,2139739257,33.1055,4.4968,2.7255,45.1469
+600021.SH,上海电力,2015-4-23,20.2642,20.2642,20.3729,19.5726,19.7109,73061920,1462272487,-0.5533,-2.7304,20.0142,3.4145,42687798177,N/A,42687798177,2139739257,0,2139739257,32.2016,4.374,2.6511,43.9143
+600021.SH,上海电力,2015-4-24,19.7109,19.7208,20.2444,19.3651,19.8394,60834004,1218247466,0.1284,0.6516,20.0258,2.8431,42965964281,N/A,42965964281,2139739257,0,2139739257,32.4115,4.4025,2.6684,44.2004
+600021.SH,上海电力,2015-4-27,19.8394,20.2543,21.8253,19.7801,21.8253,109968692,2325560451,1.9859,10.01,21.1475,5.1394,47266840187,N/A,47266840187,2139739257,0,2139739257,35.6558,4.8432,2.9355,48.6249
+600021.SH,上海电力,2015-4-28,21.8253,22.7244,23.9594,21.9339,23.2776,160340690,3734816941,1.4524,6.6546,23.293,7.4935,50412256895,N/A,50412256895,2139739257,0,2139739257,38.0286,5.1655,3.1308,51.8606
+600021.SH,上海电力,2015-4-29,23.2776,22.6256,25.1944,21.5387,23.742,123917424,2921112700,0.4644,1.9949,23.5731,5.7912,51417934346,N/A,51417934346,2139739257,0,2139739257,38.7872,5.2685,3.1933,52.8952
+600021.SH,上海电力,2015-4-30,23.742,23.6432,26.1132,23.0702,26.1132,128043475,3278783119,2.3712,9.9875,25.6068,5.9841,56553308563,N/A,56553308563,2139739257,0,2139739257,42.6611,5.7947,3.5122,58.1781
+600021.SH,上海电力,2015-5-4,26.1132,25.886,28.7216,25.066,28.7216,146492627,4119615266,2.6084,9.9886,28.1217,6.8463,62202220201,N/A,62202220201,2139739257,0,2139739257,46.9224,6.3735,3.863,63.9893
+600021.SH,上海电力,2015-5-5,28.7216,29.2453,29.5812,25.8465,25.8465,140644316,3825581578,-2.8751,-10.0103,27.2004,6.573,55975578963,N/A,55975578963,2139739257,0,2139739257,42.2253,5.7355,3.4763,57.5838
+600021.SH,上海电力,2015-5-6,25.8465,24.7695,27.5558,23.5839,25.3228,135478045,3492677755,-0.5236,-2.026,25.7804,6.3315,54841517157,N/A,54841517157,2139739257,0,2139739257,41.3698,5.6193,3.4059,56.4172
+600021.SH,上海电力,2015-5-7,25.3228,23.91,24.9968,22.7935,22.7935,80783505,1932929681,-2.5293,-9.9883,23.9273,3.7754,49363784659,N/A,49363784659,2139739257,0,2139739257,37.2377,5.058,3.0657,50.7821
+600021.SH,上海电力,2015-5-8,22.7935,23.2776,23.5839,22.4082,23.5148,76458612,1791235257,0.7213,3.1643,23.4275,3.5733,50925794317,N/A,50925794317,2139739257,0,2139739257,38.416,5.2181,3.1627,52.3889
+600021.SH,上海电力,2015-5-11,23.5148,23.7124,25.6785,23.7124,25.2043,87554683,2208287969,1.6895,7.1849,25.2218,4.0918,54584748446,N/A,54584748446,2139739257,0,2139739257,41.1761,5.593,3.3899,56.153
+600021.SH,上海电力,2015-5-12,25.2043,25.5303,27.7237,25.5303,27.7237,90605554,2467547832,2.5194,9.9961,27.234,4.2344,60041083551,N/A,60041083551,2139739257,0,2139739257,45.2921,6.1521,3.7288,61.7661
+600021.SH,上海电力,2015-5-13,27.7237,28.7908,29.1465,26.5579,26.7061,129509611,3643069860,-1.0177,-3.6707,28.1297,6.0526,57837152117,N/A,57837152117,2139739257,0,2139739257,43.6296,5.9262,3.5919,59.4989
+600021.SH,上海电力,2015-5-14,26.7061,26.6764,29.3737,26.133,29.3737,125230977,3611344269,2.6676,9.9889,28.8375,5.8526,63614448111,N/A,63614448111,2139739257,0,2139739257,47.9877,6.5182,3.9507,65.4421
+600021.SH,上海电力,2015-5-15,29.3737,29.3342,32.3081,28.356,31.8931,158440596,4797417224,2.5194,8.5772,30.279,7.4047,69070783216,N/A,69070783216,2139739257,0,2139739257,52.1037,7.0773,4.2896,71.0552
+600021.SH,上海电力,2015-5-18,31.8931,30.5396,33.2368,30.1345,31.3497,124904534,4046250969,-0.5434,-1.7038,32.3947,5.8374,67893926625,N/A,67893926625,2139739257,0,2139739257,51.2159,6.9567,4.2165,69.8446
+600021.SH,上海电力,2015-5-19,31.3497,31.3399,32.1105,30.4012,31.2213,75218709,2374696082,-0.1284,-0.4097,31.5706,3.5153,67615760521,N/A,67615760521,2139739257,0,2139739257,51.0061,6.9282,4.1992,69.5584
+600021.SH,上海电力,2015-5-20,31.2213,31.2312,33.0392,30.8261,31.577,75957327,2448059055,0.3557,1.1392,32.2294,3.5498,68386066654,N/A,68386066654,2139739257,0,2139739257,51.5872,7.0071,4.2471,70.3509
+600021.SH,上海电力,2015-5-21,31.577,31.7252,32.2093,30.0554,31.903,93869284,2956888947,0.326,1.0325,31.5001,4.3869,69092180609,N/A,69092180609,2139739257,0,2139739257,52.1198,7.0795,4.2909,71.0773
+600021.SH,上海电力,2015-5-22,31.903,32.0117,32.4859,31.2312,31.8833,80725914,2602714226,-0.0198,-0.0619,32.2414,3.7727,69049385823,N/A,69049385823,2139739257,0,2139739257,52.0876,7.0751,4.2883,71.0332
+600021.SH,上海电力,2015-5-25,31.8833,31.9129,33.4542,31.9129,32.5946,109703130,3610955117,0.7114,2.2312,32.9157,5.1269,70589998088,N/A,70589998088,2139739257,0,2139739257,53.2497,7.233,4.3839,72.6181
+600021.SH,上海电力,2015-5-26,32.5946,32.6045,34.8769,32.0117,33.4937,113718094,3830181702,0.8991,2.7584,33.6814,5.3146,72537160812,N/A,72537160812,2139739257,0,2139739257,54.7186,7.4325,4.5049,74.6212
+600021.SH,上海电力,2015-5-27,33.4937,32.6045,34.4126,31.9623,32.6934,95069556,3165374489,-0.8003,-2.3894,33.2954,4.443,70803972014,N/A,70803972014,2139739257,0,2139739257,53.4111,7.2549,4.3972,72.8382
+600021.SH,上海电力,2015-5-28,32.6934,32.6539,33.0985,29.4231,29.4231,96817304,3074519880,-3.2703,-10.003,31.7559,4.5247,63721435073,N/A,63721435073,2139739257,0,2139739257,48.0684,6.5292,3.9574,65.5522
+600021.SH,上海电力,2015-5-29,29.4231,29.0971,29.9961,26.5875,28.2968,74994052,2159698703,-1.1263,-3.8281,28.7983,3.5048,61282132320,N/A,61282132320,2139739257,0,2139739257,46.2283,6.2792,3.8059,63.0428
+600021.SH,上海电力,2015-6-1,28.2968,30.6186,31.1225,28.2968,31.1225,80418619,2509150398,2.8257,9.986,31.2011,3.7583,67401786596,N/A,67401786596,2139739257,0,2139739257,50.8447,6.9063,4.1859,69.3383
+600021.SH,上海电力,2015-6-2,31.1225,33.3949,34.0865,31.4979,32.5353,116374966,3873406448,1.4129,4.5397,33.2838,5.4387,70461613733,N/A,70461613733,2139739257,0,2139739257,53.1529,7.2198,4.376,72.486
+600021.SH,上海电力,2015-6-3,32.5353,31.6165,32.0611,30.4605,31.3003,81704811,2574206418,-1.235,-3.7959,31.5062,3.8184,67786939662,N/A,67786939662,2139739257,0,2139739257,51.1352,6.9457,4.2099,69.7345
+600021.SH,上海电力,2015-6-4,31.3003,30.4408,31.1422,28.2572,30.5099,62927628,1906889195,-0.7904,-2.5253,30.3029,2.9409,66075148256,N/A,66075148256,2139739257,0,2139739257,49.8439,6.7704,4.1035,67.9735
+600021.SH,上海电力,2015-6-5,30.5099,31.4979,32.0413,29.6405,30.7174,60145457,1883922569,0.2075,0.6801,31.3228,2.8109,66524493500,N/A,66524493500,2139739257,0,2139739257,50.1829,6.8164,4.1315,68.4358
+600021.SH,上海电力,2015-6-8,30.7174,30.6581,30.668,29.6405,30.1345,50940722,1552448509,-0.5829,-1.8977,30.4756,2.3807,65262047339,N/A,65262047339,2139739257,0,2139739257,49.2306,6.687,4.053,67.1371
+600021.SH,上海电力,2015-6-9,30.1345,30.3321,32.6045,30.3321,32.1204,88159872,2791730024,1.9859,6.5902,31.6667,4.1201,69562923245,N/A,69562923245,2139739257,0,2139739257,52.4749,7.1277,4.3202,71.5615
+600021.SH,上海电力,2015-6-10,32.1204,30.9249,31.1027,30.1839,30.421,57318377,1774033645,-1.6994,-5.2907,30.9505,2.6788,65882571723,N/A,65882571723,2139739257,0,2139739257,49.6987,6.7506,4.0916,67.7754
+600021.SH,上海电力,2015-6-11,30.421,30.2333,30.2333,28.6524,29.3045,69235664,2052348003,-1.1165,-3.67,29.6429,3.2357,63464666363,N/A,63464666363,2139739257,0,2139739257,47.8747,6.5029,3.9414,65.2881
+600021.SH,上海电力,2015-6-12,29.3045,29.3342,29.9566,28.6524,28.9785,58877597,1734595047,-0.326,-1.1126,29.461,2.7516,62758552408,N/A,62758552408,2139739257,0,2139739257,47.3421,6.4305,3.8976,64.5617
+600021.SH,上海电力,2015-6-15,28.9785,28.9489,30.1246,27.1704,28.7117,99370780,2860973505,-0.2668,-0.9206,28.7909,4.6441,62180822808,N/A,62180822808,2139739257,0,2139739257,46.9062,6.3713,3.8617,63.9673
+600021.SH,上海电力,2015-6-16,28.7117,28.2474,29.1563,27.368,27.6743,44670398,1276337475,-1.0374,-3.6132,28.5723,2.0877,59934096589,N/A,59934096589,2139739257,0,2139739257,45.2114,6.1411,3.7222,61.6561
+600021.SH,上海电力,2015-6-17,27.6743,27.4668,28.1584,25.7082,27.9016,63477453,1732598548,0.2272,0.8211,27.2947,2.9666,60426236618,N/A,60426236618,2139739257,0,2139739257,45.5827,6.1915,3.7527,62.1623
+600021.SH,上海电力,2015-6-18,27.9016,27.6644,27.8028,26.0935,26.133,45170205,1233916391,-1.7685,-6.3385,27.317,2.111,56596103348,N/A,56596103348,2139739257,0,2139739257,42.6934,5.7991,3.5149,58.2222
+600021.SH,上海电力,2015-6-19,26.133,25.8366,25.8662,23.5246,23.5246,49507071,1241466823,-2.6084,-9.9811,25.0766,2.3137,50947191709,N/A,50947191709,2139739257,0,2139739257,38.4321,5.2203,3.164,52.4109
+600021.SH,上海电力,2015-6-23,23.5246,23.3172,23.3666,21.1732,22.9516,57314955,1282886329,-0.573,-2.436,22.3831,2.6786,49706142940,N/A,49706142940,2139739257,0,2139739257,37.4959,5.0931,3.087,51.1342
+600021.SH,上海电力,2015-6-24,22.9516,23.0702,25.1944,23.0306,25.0956,89132371,2205982742,2.144,9.3414,24.7495,4.1656,54349377128,N/A,54349377128,2139739257,0,2139739257,40.9986,5.5689,3.3753,55.9109
+600021.SH,上海电力,2015-6-25,25.0956,25.0857,26.1725,23.6926,24.4139,81636241,2090352174,-0.6817,-2.7165,25.6057,3.8152,52872957040,N/A,52872957040,2139739257,0,2139739257,39.8848,5.4176,3.2836,54.392
+600021.SH,上海电力,2015-6-26,24.4139,23.7124,23.7717,21.9735,21.9735,42564801,979342433,-2.4404,-9.996,23.0083,1.9893,47587801076,N/A,47587801076,2139739257,0,2139739257,35.898,4.8761,2.9554,48.955
+600021.SH,上海电力,2015-6-29,21.9735,22.428,23.5444,19.7801,19.7801,63916039,1347128014,-2.1934,-9.982,21.0765,2.9871,42837579925,N/A,42837579925,2139739257,0,2139739257,32.3146,4.3893,2.6604,44.0683
+600021.SH,上海电力,2015-6-30,19.7801,19.2663,21.0744,17.804,20.8471,75707644,1488039083,1.0671,5.3946,19.6551,3.5382,45148498323,N/A,45148498323,2139739257,0,2139739257,34.0579,4.6261,2.8039,46.4457
+600021.SH,上海电力,2015-7-1,20.8471,20.7483,21.5881,18.7624,18.7723,65350496,1348499707,-2.0748,-9.9526,20.6349,3.0541,40655045883,N/A,40655045883,2139739257,0,2139739257,30.6682,4.1657,2.5248,41.8231
+600021.SH,上海电力,2015-7-2,18.7723,18.96,19.2169,16.8951,16.8951,53861615,953716372,-1.8772,-10,17.7068,2.5172,36589541295,N/A,36589541295,2139739257,0,2139739257,27.6014,3.7491,2.2724,37.6408
+600021.SH,上海电力,2015-7-3,16.8951,15.3241,16.8753,15.2056,15.2056,56722657,888736159,-1.6895,-10,15.6681,2.6509,32930587165,N/A,32930587165,2139739257,0,2139739257,24.8413,3.3742,2.0451,33.8767
+600021.SH,上海电力,2015-7-6,15.2056,16.7271,16.7271,13.684,16.7271,158773781,2520549270,1.5215,10.0065,15.8751,7.4202,36225785621,N/A,36225785621,2139739257,0,2139739257,27.327,3.7119,2.2498,37.2666
+600021.SH,上海电力,2015-7-7,16.7271,16.5987,18.2289,15.5415,17.0927,123153488,2154246629,0.3656,2.1855,17.4924,5.7555,37017489146,N/A,37017489146,2139739257,0,2139739257,27.9242,3.793,2.2989,38.081
+600021.SH,上海电力,2015-7-8,17.0927,15.3834,16.4801,15.3834,15.4032,100723325,1575865322,-1.6895,-9.8844,15.6455,4.7073,33358535017,N/A,33358535017,2139739257,0,2139739257,25.1641,3.4181,2.0717,34.317
+600021.SH,上海电力,2015-7-9,15.4032,15.4032,16.9445,15.4032,16.9445,92108195,1529121755,1.5413,10.0064,16.6014,4.3046,36696528258,N/A,36696528258,2139739257,0,2139739257,27.6821,3.7601,2.279,37.7509
+600021.SH,上海电力,2015-7-10,16.9445,17.4385,18.6439,17.3002,18.6439,61774110,1145095315,1.6994,10.0292,18.5368,2.887,40376879780,N/A,40376879780,2139739257,0,2139739257,30.4584,4.1372,2.5076,41.5369
+600021.SH,上海电力,2015-7-13,18.6439,19.9579,20.5112,19.1477,20.5112,87225402,1756550396,1.8673,10.0159,20.1381,4.0765,44420986975,N/A,44420986975,2139739257,0,2139739257,33.5091,4.5516,2.7587,45.6972
+600021.SH,上海电力,2015-7-14,20.5112,20.5112,22.1118,19.6714,20.3037,124059332,2619035870,-0.2075,-1.0116,21.1112,5.7979,43971641731,N/A,43971641731,2139739257,0,2139739257,33.1701,4.5055,2.7308,45.235
+600021.SH,上海电力,2015-7-15,20.3037,19.6911,19.7603,18.2783,18.2783,69226983,1319429055,-2.0254,-9.9757,19.0595,3.2353,39585176255,N/A,39585176255,2139739257,0,2139739257,29.8612,4.0561,2.4584,40.7225
+600021.SH,上海电力,2015-7-16,18.2783,17.7448,19.2268,16.5097,18.4067,75956747,1394687432,0.1284,0.7027,18.3616,3.5498,39863342358,N/A,39863342358,2139739257,0,2139739257,30.071,4.0846,2.4757,41.0087
+600021.SH,上海电力,2015-7-17,18.4067,18.4759,19.9974,18.2289,19.622,75218020,1455833060,1.2153,6.6023,19.3548,3.5153,42495221644,N/A,42495221644,2139739257,0,2139739257,32.0564,4.3542,2.6391,43.7161
+600021.SH,上海电力,2015-7-20,19.622,19.6911,20.9459,19.3849,20.5606,88476399,1802560008,0.9386,4.7835,20.3733,4.1349,44527973938,N/A,44527973938,2139739257,0,2139739257,33.5898,4.5625,2.7654,45.8073
+600021.SH,上海电力,2015-7-21,20.5606,20.2543,21.2423,19.7603,20.61,80671908,1680105402,0.0494,0.2403,20.8264,3.7702,44634960901,N/A,44634960901,2139739257,0,2139739257,33.6705,4.5735,2.772,45.9174
+600021.SH,上海电力,2015-7-22,20.61,20.3,21.9,19.34,21.21,100036271,2059838327,0.6,2.9112,20.5909,4.6752,45383869641,N/A,45383869641,2139739257,0,2139739257,34.2354,4.6502,2.8185,46.6878
+600021.SH,上海电力,2015-7-23,21.21,20.95,22,20.69,21.62,101457495,2176624655,0.41,1.9331,21.4536,4.7416,46261162736,N/A,46261162736,2139739257,0,2139739257,34.8972,4.7401,2.873,47.5903
+600021.SH,上海电力,2015-7-24,21.62,21.73,22.96,20,21.11,106077813,2338567201,-0.51,-2.3589,22.0458,4.9575,45169895715,N/A,45169895715,2139739257,0,2139739257,34.074,4.6283,2.8052,46.4677
+600021.SH,上海电力,2015-7-27,21.11,20.2,21.2,19,19,71026998,1432616989,-2.11,-9.9953,20.17,3.3194,40655045883,N/A,40655045883,2139739257,0,2139739257,30.6682,4.1657,2.5248,41.8231
+600021.SH,上海电力,2015-7-28,19,17.92,19.39,17.1,17.93,80625358,1445534115,-1.07,-5.6316,17.929,3.768,38365524878,N/A,38365524878,2139739257,0,2139739257,28.9411,3.9311,2.3827,39.4678
+600021.SH,上海电力,2015-7-29,17.93,18.3,19.72,17.8,19.72,57995441,1086149296,1.79,9.9833,18.7282,2.7104,42195658148,N/A,42195658148,2139739257,0,2139739257,31.8304,4.3236,2.6205,43.408
+600021.SH,上海电力,2015-7-30,19.72,19.64,21.52,19.3,20.36,92216079,1893006309,0.64,3.2454,20.5279,4.3097,43565091273,N/A,43565091273,2139739257,0,2139739257,32.8634,4.4639,2.7056,44.8168
+600021.SH,上海电力,2015-7-31,20.36,19.95,20.7,19.5,20.17,62008255,1247382658,-0.19,-0.9332,20.1164,2.8979,43158540814,N/A,43158540814,2139739257,0,2139739257,32.5567,4.4222,2.6803,44.3985
+600021.SH,上海电力,2015-8-3,20.17,19.8,20,18.15,18.28,44133187,832903438,-1.89,-9.3704,18.8725,2.0625,39114433618,N/A,39114433618,2139739257,0,2139739257,29.5061,4.0078,2.4292,40.2382
+600021.SH,上海电力,2015-8-4,18.28,18.32,20.11,18.32,20.11,45457583,878553603,1.83,10.0109,19.3269,2.1244,43030156458,N/A,43030156458,2139739257,0,2139739257,32.4599,4.4091,2.6724,44.2664
+600021.SH,上海电力,2015-8-5,20.11,20.3,20.7,19.32,19.81,56615634,1140248837,-0.3,-1.4918,20.1402,2.6459,42388234681,N/A,42388234681,2139739257,0,2139739257,31.9757,4.3433,2.6325,43.6061
+600021.SH,上海电力,2015-8-6,19.81,19.18,20.2,18.98,19.45,33343237,652180811,-0.36,-1.8173,19.5596,1.5583,41617928549,N/A,41617928549,2139739257,0,2139739257,31.3946,4.2644,2.5846,42.8136
+600021.SH,上海电力,2015-8-7,19.45,19.72,20.51,19.65,20.24,53832997,1084677619,0.79,4.0617,20.1489,2.5159,43308322562,N/A,43308322562,2139739257,0,2139739257,32.6697,4.4376,2.6896,44.5526
+600021.SH,上海电力,2015-8-10,20.24,20.94,22.2,20.84,21.98,83584682,1802379326,1.74,8.5968,21.5635,3.9063,47031468869,N/A,47031468869,2139739257,0,2139739257,35.4783,4.8191,2.9209,48.3827
+600021.SH,上海电力,2015-8-11,21.98,22.2,22.5,21.51,21.7,83349423,1834891019,-0.28,-1.2739,22.0144,3.8953,46432341877,N/A,46432341877,2139739257,0,2139739257,35.0263,4.7577,2.8836,47.7664
+600021.SH,上海电力,2015-8-12,21.7,21.43,21.8,21.2,21.31,49642353,1064799182,-0.39,-1.7972,21.4494,2.32,45597843567,N/A,45597843567,2139739257,0,2139739257,34.3968,4.6722,2.8318,46.9079
+600021.SH,上海电力,2015-8-13,21.31,21.28,23.44,21.08,23.44,111818361,2511167616,2.13,9.9953,22.4576,5.2258,50155488184,N/A,50155488184,2139739257,0,2139739257,37.8349,5.1392,3.1149,51.5965
+600021.SH,上海电力,2015-8-14,23.44,24.05,24.35,22.88,23.02,106707786,2499159433,-0.42,-1.7918,23.4206,4.987,49256797696,N/A,49256797696,2139739257,0,2139739257,37.157,5.0471,3.0591,50.672
+600021.SH,上海电力,2015-8-17,23.02,22.79,25.32,22.6,24.85,117804036,2877656153,1.83,7.9496,24.4275,5.5055,53172520536,N/A,53172520536,2139739257,0,2139739257,40.1108,5.4483,3.3022,54.7002
+600021.SH,上海电力,2015-8-18,24.85,24.45,24.52,22.37,22.37,108982726,2532464934,-2.48,-9.9799,23.2373,5.0933,47865967179,N/A,47865967179,2139739257,0,2139739257,36.1078,4.9046,2.9727,49.2412
+600021.SH,上海电力,2015-8-19,22.37,21,23.45,20.5,22.93,77307259,1686640412,0.56,2.5034,21.8174,3.6129,49064221163,N/A,49064221163,2139739257,0,2139739257,37.0117,5.0273,3.0471,50.4739
+600021.SH,上海电力,2015-8-20,22.93,22.25,22.8,20.68,20.73,53443927,1163333659,-2.2,-9.5944,21.7674,2.4977,44356794798,N/A,44356794798,2139739257,0,2139739257,33.4606,4.545,2.7547,45.6312
+600021.SH,上海电力,2015-8-21,20.73,20.48,22.33,19.44,20.89,75578172,1579266494,0.16,0.7718,20.8958,3.5321,44699153079,N/A,44699153079,2139739257,0,2139739257,33.7189,4.5801,2.776,45.9834
+600021.SH,上海电力,2015-8-24,20.89,19.3,19.88,18.8,18.8,40271110,762427358,-2.09,-10.0048,18.9324,1.8821,40227098032,N/A,40227098032,2139739257,0,2139739257,30.3454,4.1218,2.4983,41.3829
+600021.SH,上海电力,2015-8-25,18.8,16.92,17.46,16.92,16.92,48138463,818521251,-1.88,-10,17.0035,2.2497,36204388228,N/A,36204388228,2139739257,0,2139739257,27.3109,3.7097,2.2484,37.2446
+600021.SH,上海电力,2015-8-26,16.92,16.99,17.65,15.23,15.29,53318137,884162767,-1.63,-9.6336,16.5828,2.4918,32716613240,N/A,32716613240,2139739257,0,2139739257,24.6799,3.3523,2.0318,33.6566
+600021.SH,上海电力,2015-8-27,15.29,15.5,16.33,14.16,16.01,48010112,745170366,0.72,4.709,15.5211,2.2437,34257225505,N/A,34257225505,2139739257,0,2139739257,25.842,3.5101,2.1275,35.2415
+600021.SH,上海电力,2015-8-28,16.01,16.4,17.61,16.2,17.6,51757008,869605040,1.59,9.9313,16.8017,2.4188,37659410923,N/A,37659410923,2139739257,0,2139739257,28.4085,3.8587,2.3388,38.7414
+600021.SH,上海电力,2015-8-31,17.6,17.63,17.63,16.53,16.6,40230682,680949294,-1,-5.6818,16.9261,1.8802,35519671666,N/A,35519671666,2139739257,0,2139739257,26.7943,3.6395,2.2059,36.5402
+600021.SH,上海电力,2015-9-1,16.6,16.69,17.1,15.15,15.42,40919795,657828454,-1.18,-7.1084,16.076,1.9124,32994779343,N/A,32994779343,2139739257,0,2139739257,24.8897,3.3808,2.0491,33.9427
+600021.SH,上海电力,2015-9-2,15.42,14.3,16,14.1,14.51,41581627,620592195,-0.91,-5.9014,14.9247,1.9433,31047616619,N/A,31047616619,2139739257,0,2139739257,23.4208,3.1813,1.9282,31.9396
+600021.SH,上海电力,2015-9-7,14.51,14.88,15.5,14.55,14.68,31333918,470999291,0.17,1.1716,15.0316,1.4644,31411372293,N/A,31411372293,2139739257,0,2139739257,23.6952,3.2185,1.9508,32.3138
+600021.SH,上海电力,2015-9-8,14.68,14.8,15.73,14.35,15.6,30980853,467367277,0.92,6.267,15.0857,1.4479,33379932409,N/A,33379932409,2139739257,0,2139739257,25.1802,3.4203,2.073,34.339
+600021.SH,上海电力,2015-9-9,15.6,15.7,16.8,15.52,16.75,50697661,818334118,1.15,7.3718,16.1415,2.3693,35840632555,N/A,35840632555,2139739257,0,2139739257,27.0365,3.6724,2.2259,36.8704
+600021.SH,上海电力,2015-9-10,16.75,16.25,17.26,16.05,16.29,45775621,758493298,-0.46,-2.7463,16.5698,2.1393,34856352497,N/A,34856352497,2139739257,0,2139739257,26.294,3.5715,2.1647,35.8578
+600021.SH,上海电力,2015-9-11,16.29,16.18,16.58,15.92,16.37,28756801,467672017,0.08,0.4911,16.263,1.3439,35027531637,N/A,35027531637,2139739257,0,2139739257,26.4231,3.5891,2.1754,36.0339
+600021.SH,上海电力,2015-9-14,16.37,16.72,16.89,14.73,14.75,41781011,653177141,-1.62,-9.8962,15.6333,1.9526,31561154041,N/A,31561154041,2139739257,0,2139739257,23.8082,3.2339,1.9601,32.4679
+600021.SH,上海电力,2015-9-15,14.75,14.27,14.69,13.28,13.3,34953506,486714345,-1.45,-9.8305,13.9246,1.6335,28458532118,N/A,28458532118,2139739257,0,2139739257,21.4678,2.916,1.7674,29.2762
+600021.SH,上海电力,2015-9-16,13.3,13.49,14.63,13.28,14.63,40413116,564991445,1.33,10,13.9804,1.8887,31304385330,N/A,31304385330,2139739257,0,2139739257,23.6145,3.2076,1.9441,32.2038
+600021.SH,上海电力,2015-9-17,14.63,14.63,15.3,13.98,14.16,47317258,702361528,-0.47,-3.2126,14.8437,2.2114,30298707879,N/A,30298707879,2139739257,0,2139739257,22.8559,3.1045,1.8817,31.1692
+600021.SH,上海电力,2015-9-18,14.16,14.4,14.59,13.96,14.32,27399946,389670511,0.16,1.1299,14.2216,1.2805,30641066160,N/A,30641066160,2139739257,0,2139739257,23.1142,3.1396,1.9029,31.5214
+600021.SH,上海电力,2015-9-21,14.32,14.22,15.3,14,15.29,39599707,587511167,0.97,6.7737,14.8363,1.8507,32716613240,N/A,32716613240,2139739257,0,2139739257,24.6799,3.3523,2.0318,33.6566
+600021.SH,上海电力,2015-9-22,15.29,15.38,15.48,14.8,15.22,38005561,577489147,-0.07,-0.4578,15.1949,1.7762,32566831492,N/A,32566831492,2139739257,0,2139739257,24.5669,3.3369,2.0225,33.5025
+600021.SH,上海电力,2015-9-23,15.22,14.8,15.17,14.7,14.91,26042993,389206734,-0.31,-2.0368,14.9448,1.2171,31903512322,N/A,31903512322,2139739257,0,2139739257,24.0665,3.269,1.9813,32.8201
+600021.SH,上海电力,2015-9-24,14.91,14.91,15.51,14.86,15.29,28402911,432035830,0.38,2.5486,15.211,1.3274,32716613240,N/A,32716613240,2139739257,0,2139739257,24.6799,3.3523,2.0318,33.6566
+600021.SH,上海电力,2015-9-25,15.29,15.1,15.57,14.6,14.72,28549267,430429896,-0.57,-3.7279,15.0767,1.3342,31496961863,N/A,31496961863,2139739257,0,2139739257,23.7598,3.2273,1.9561,32.4019
+600021.SH,上海电力,2015-9-28,14.72,14.81,14.95,14.45,14.8,13791982,202677380,0.08,0.5435,14.6953,0.6446,31668141004,N/A,31668141004,2139739257,0,2139739257,23.8889,3.2449,1.9667,32.578
+600021.SH,上海电力,2015-9-29,14.8,14.55,14.74,14.31,14.36,15977301,231373281,-0.44,-2.973,14.4814,0.7467,30726655731,N/A,30726655731,2139739257,0,2139739257,23.1787,3.1484,1.9083,31.6095
+600021.SH,上海电力,2015-9-30,14.36,14.5,14.59,14.25,14.38,12174640,175455091,0.02,0.1393,14.4115,0.569,30769450516,N/A,30769450516,2139739257,0,2139739257,23.211,3.1528,1.9109,31.6535
+600021.SH,上海电力,2015-10-8,14.38,14.9,15.4,14.72,15.12,23662912,356866974,0.74,5.146,15.0813,1.1059,32352857566,N/A,32352857566,2139739257,0,2139739257,24.4055,3.315,2.0092,33.2824
+600021.SH,上海电力,2015-10-9,15.12,15.18,15.25,14.9,15.21,25326550,382792724,0.09,0.5952,15.1143,1.1836,32545434099,N/A,32545434099,2139739257,0,2139739257,24.5507,3.3347,2.0212,33.4805
+600021.SH,上海电力,2015-10-12,15.21,15.4,16.28,15.19,15.98,43022624,680405414,0.77,5.0625,15.8151,2.0106,34193033327,N/A,34193033327,2139739257,0,2139739257,25.7936,3.5036,2.1235,35.1754
+600021.SH,上海电力,2015-10-13,15.98,16.03,16.4,15.81,16.09,41830977,675365260,0.11,0.6884,16.1451,1.955,34428404645,N/A,34428404645,2139739257,0,2139739257,25.9711,3.5277,2.1381,35.4176
+600021.SH,上海电力,2015-10-14,16.09,16.06,16.34,15.9,16.05,36271831,584526831,-0.04,-0.2486,16.1152,1.6952,34342815075,N/A,34342815075,2139739257,0,2139739257,25.9066,3.5189,2.1328,35.3295
+600021.SH,上海电力,2015-10-15,16.05,15.95,17.1,15.81,16.9,51805134,858427942,0.85,5.296,16.5703,2.4211,36161593443,N/A,36161593443,2139739257,0,2139739257,27.2786,3.7053,2.2458,37.2005
+600021.SH,上海电力,2015-10-16,16.9,16.99,17.07,16.56,17.02,53114017,894430587,0.12,0.7101,16.8398,2.4823,36418362154,N/A,36418362154,2139739257,0,2139739257,27.4723,3.7316,2.2617,37.4647
+600021.SH,上海电力,2015-10-19,17.02,17.02,17.39,16.5,16.66,44416258,750841286,-0.36,-2.1152,16.9046,2.0758,35648056022,N/A,35648056022,2139739257,0,2139739257,26.8912,3.6527,2.2139,36.6723
+600021.SH,上海电力,2015-10-20,16.66,16.76,16.98,16.5,16.93,33369238,559729309,0.27,1.6206,16.7738,1.5595,36225785621,N/A,36225785621,2139739257,0,2139739257,27.327,3.7119,2.2498,37.2666
+600021.SH,上海电力,2015-10-21,16.93,16.96,17.08,15.24,15.26,47274679,765079521,-1.67,-9.8641,16.1837,2.2094,32652421062,N/A,32652421062,2139739257,0,2139739257,24.6314,3.3457,2.0279,33.5906
+600021.SH,上海电力,2015-10-22,15.26,15.06,15.76,14.96,15.71,31527753,486037621,0.45,2.9489,15.4162,1.4734,33615303727,N/A,33615303727,2139739257,0,2139739257,25.3578,3.4444,2.0877,34.5811
+600021.SH,上海电力,2015-10-23,15.71,15.73,15.91,15.41,15.84,30134237,473011909,0.13,0.8275,15.6968,1.4083,33893469831,N/A,33893469831,2139739257,0,2139739257,25.5676,3.4729,2.1049,34.8673
+600021.SH,上海电力,2015-10-26,15.84,16.18,16.35,15.82,16.03,32522971,522228302,0.19,1.1995,16.0572,1.52,34300020290,N/A,34300020290,2139739257,0,2139739257,25.8743,3.5145,2.1302,35.2855
+600021.SH,上海电力,2015-10-27,16.03,15.97,15.97,15.1,15.93,27044469,422481806,-0.1,-0.6238,15.6217,1.2639,34086046364,N/A,34086046364,2139739257,0,2139739257,25.7129,3.4926,2.1169,35.0654
+600021.SH,上海电力,2015-10-28,15.93,15.77,16.34,15.76,15.93,31531987,506606735,0,0,16.0664,1.4736,34086046364,N/A,34086046364,2139739257,0,2139739257,25.7129,3.4926,2.1169,35.0654
+600021.SH,上海电力,2015-10-29,15.93,16.03,16.19,15.76,15.89,23933197,381271164,-0.04,-0.2511,15.9306,1.1185,34000456794,N/A,34000456794,2139739257,0,2139739257,25.6483,3.4838,2.1116,34.9773
+600021.SH,上海电力,2015-10-30,15.89,15.9,15.97,15.51,15.65,17879418,281229779,-0.24,-1.5104,15.7292,0.8356,33486919372,N/A,33486919372,2139739257,0,2139739257,25.2609,3.4312,2.0797,34.449
+600021.SH,上海电力,2015-11-2,15.65,15.31,15.85,15.18,15.29,17727106,273744839,-0.36,-2.3003,15.4422,0.8285,32716613240,N/A,32716613240,2139739257,0,2139739257,24.6799,3.3523,2.0318,33.6566
+600021.SH,上海电力,2015-11-3,15.29,15.25,15.45,15.1,15.23,13190845,201013611,-0.06,-0.3924,15.2389,0.6165,32588228884,N/A,32588228884,2139739257,0,2139739257,24.583,3.3391,2.0239,33.5245
+600021.SH,上海电力,2015-11-4,15.23,15.25,15.94,15.24,15.91,40707936,637389839,0.68,4.4649,15.6576,1.9025,34043251579,N/A,34043251579,2139739257,0,2139739257,25.6806,3.4882,2.1142,35.0213
+600021.SH,上海电力,2015-11-5,15.91,16.02,17.21,15.77,16.66,77310892,1277804287,0.75,4.714,16.5281,3.6131,35648056022,N/A,35648056022,2139739257,0,2139739257,26.8912,3.6527,2.2139,36.6723
+600021.SH,上海电力,2015-11-6,16.66,16.66,16.88,16.5,16.78,50585062,842584140,0.12,0.7203,16.6568,2.3641,35904824732,N/A,35904824732,2139739257,0,2139739257,27.0849,3.679,2.2298,36.9364
+600021.SH,上海电力,2015-11-9,16.78,16.71,17.18,16.7,16.91,53942366,913854112,0.13,0.7747,16.9413,2.521,36182990836,N/A,36182990836,2139739257,0,2139739257,27.2947,3.7075,2.2471,37.2226
+600021.SH,上海电力,2015-11-10,16.91,16.89,16.89,16.5,16.81,40826580,682938899,-0.1,-0.5914,16.7278,1.908,35969016910,N/A,35969016910,2139739257,0,2139739257,27.1333,3.6855,2.2338,37.0024
+600021.SH,上海电力,2015-11-11,16.81,16.88,17.3,16.79,17.23,46141340,787425531,0.42,2.4985,17.0655,2.1564,36867707398,N/A,36867707398,2139739257,0,2139739257,27.8112,3.7776,2.2896,37.9269
+600021.SH,上海电力,2015-11-12,17.23,17.35,17.35,16.78,16.9,36195100,614172418,-0.33,-1.9153,16.9684,1.6916,36161593443,N/A,36161593443,2139739257,0,2139739257,27.2786,3.7053,2.2458,37.2005
+600021.SH,上海电力,2015-11-13,16.9,16.7,17.31,16.6,16.86,44848365,764306366,-0.04,-0.2367,17.042,2.096,36076003873,N/A,36076003873,2139739257,0,2139739257,27.214,3.6965,2.2405,37.1125
+600021.SH,上海电力,2015-11-16,16.86,16.31,16.78,16.31,16.76,25480829,421449326,-0.1,-0.5931,16.5399,1.1908,35862029947,N/A,35862029947,2139739257,0,2139739257,27.0526,3.6746,2.2272,36.8924
+600021.SH,上海电力,2015-11-17,16.76,16.94,17.25,16.66,16.8,39330371,668485684,0.04,0.2387,16.9967,1.8381,35947619518,N/A,35947619518,2139739257,0,2139739257,27.1172,3.6834,2.2325,36.9804
+600021.SH,上海电力,2015-11-18,16.8,16.9,16.95,16.31,16.4,21257104,353108404,-0.4,-2.381,16.6113,0.9934,35091723815,N/A,35091723815,2139739257,0,2139739257,26.4715,3.5957,2.1793,36.0999
+600021.SH,上海电力,2015-11-19,16.4,16.57,16.65,16.24,16.64,17436231,286259904,0.24,1.4634,16.4175,0.8149,35605261236,N/A,35605261236,2139739257,0,2139739257,26.8589,3.6483,2.2112,36.6282
+600021.SH,上海电力,2015-11-20,16.64,16.63,16.75,16.45,16.6,21272429,352683411,-0.04,-0.2404,16.5794,0.9942,35519671666,N/A,35519671666,2139739257,0,2139739257,26.7943,3.6395,2.2059,36.5402
+600021.SH,上海电力,2015-11-23,16.6,16.5,16.74,16.28,16.38,20960836,345745062,-0.22,-1.3253,16.4948,0.9796,35048929030,N/A,35048929030,2139739257,0,2139739257,26.4392,3.5913,2.1767,36.0559
+600021.SH,上海电力,2015-11-24,16.38,16.3,16.39,16.04,16.22,17055336,275486471,-0.16,-0.9768,16.1525,0.7971,34706570749,N/A,34706570749,2139739257,0,2139739257,26.181,3.5562,2.1554,35.7037
+600021.SH,上海电力,2015-11-25,16.22,16.19,16.38,16.1,16.32,17990801,291870008,0.1,0.6165,16.2233,0.8408,34920544674,N/A,34920544674,2139739257,0,2139739257,26.3424,3.5781,2.1687,35.9238
+600021.SH,上海电力,2015-11-26,16.32,16.32,16.4,16.12,16.16,18626742,302355486,-0.16,-0.9804,16.2323,0.8705,34578186393,N/A,34578186393,2139739257,0,2139739257,26.0841,3.543,2.1475,35.5716
+600021.SH,上海电力,2015-11-27,16.16,16.09,16.29,14.95,15.11,27897409,439318271,-1.05,-6.4975,15.7476,1.3038,32331460173,N/A,32331460173,2139739257,0,2139739257,24.3893,3.3128,2.0079,33.2604
+600021.SH,上海电力,2015-11-30,15.11,15.49,15.89,14.83,15.67,26650189,412404116,0.56,3.7062,15.4747,1.2455,33529714157,N/A,33529714157,2139739257,0,2139739257,25.2932,3.4356,2.0823,34.4931
+600021.SH,上海电力,2015-12-1,15.67,15.9,15.9,15.27,15.48,16383052,253459610,-0.19,-1.2125,15.4708,0.7657,33123163698,N/A,33123163698,2139739257,0,2139739257,24.9865,3.3939,2.0571,34.0748
+600021.SH,上海电力,2015-12-2,15.48,15.48,16.11,15.14,15.96,24717300,385949400,0.48,3.1008,15.6145,1.1552,34150238542,N/A,34150238542,2139739257,0,2139739257,25.7613,3.4992,2.1209,35.1314
+600021.SH,上海电力,2015-12-3,15.96,15.89,15.99,15.67,15.98,19352082,306029298,0.02,0.1253,15.8138,0.9044,34193033327,N/A,34193033327,2139739257,0,2139739257,25.7936,3.5036,2.1235,35.1754
+600021.SH,上海电力,2015-12-4,15.98,15.9,15.9,15.5,15.53,16575749,259564414,-0.45,-2.816,15.6593,0.7747,33230150661,N/A,33230150661,2139739257,0,2139739257,25.0672,3.4049,2.0637,34.1849
+600021.SH,上海电力,2015-12-7,15.53,15.68,15.75,15.35,15.46,12733680,197409376,-0.07,-0.4507,15.5029,0.5951,33080368913,N/A,33080368913,2139739257,0,2139739257,24.9543,3.3896,2.0544,34.0308
+600021.SH,上海电力,2015-12-8,15.46,15.43,15.46,15,15.02,16230348,245640183,-0.44,-2.8461,15.1346,0.7585,32138883640,N/A,32138883640,2139739257,0,2139739257,24.244,3.2931,1.996,33.0623
+600021.SH,上海电力,2015-12-9,15.02,14.98,15.15,14.87,15.05,9891312,148833325,0.03,0.1997,15.0469,0.4623,32203075818,N/A,32203075818,2139739257,0,2139739257,24.2925,3.2997,1.9999,33.1283
+600021.SH,上海电力,2015-12-10,15.05,15.07,15.15,14.93,14.95,11190535,168164458,-0.1,-0.6645,15.0274,0.523,31989101892,N/A,31989101892,2139739257,0,2139739257,24.1311,3.2777,1.9867,32.9082
+600021.SH,上海电力,2015-12-11,14.95,14.95,15.05,14.8,14.82,13171138,196269539,-0.13,-0.8696,14.9015,0.6155,31710935789,N/A,31710935789,2139739257,0,2139739257,23.9212,3.2492,1.9694,32.622
+600021.SH,上海电力,2015-12-14,14.82,14.65,15.55,14.6,15.38,16739405,253053200,0.56,3.7787,15.1172,0.7823,32909189773,N/A,32909189773,2139739257,0,2139739257,24.8251,3.372,2.0438,33.8547
+600021.SH,上海电力,2015-12-15,15.38,15.34,15.34,15.05,15.1,11202608,170055624,-0.28,-1.8205,15.18,0.5236,32310062781,N/A,32310062781,2139739257,0,2139739257,24.3732,3.3106,2.0066,33.2384
+600021.SH,上海电力,2015-12-16,15.1,15.12,15.25,15.01,15.04,8643409,130566044,-0.06,-0.3974,15.1059,0.4039,32181678425,N/A,32181678425,2139739257,0,2139739257,24.2763,3.2975,1.9986,33.1063
+600021.SH,上海电力,2015-12-17,15.04,15.08,15.67,15.08,15.35,19302976,297754453,0.31,2.0612,15.4253,0.9021,32844997595,N/A,32844997595,2139739257,0,2139739257,24.7767,3.3654,2.0398,33.7887
+600021.SH,上海电力,2015-12-18,15.35,15.39,15.48,15.27,15.39,13582329,208599970,0.04,0.2606,15.3582,0.6348,32930587165,N/A,32930587165,2139739257,0,2139739257,24.8413,3.3742,2.0451,33.8767
+600021.SH,上海电力,2015-12-21,15.39,15.39,15.68,15.28,15.59,19710048,305958035,0.2,1.2995,15.5229,0.9211,33358535017,N/A,33358535017,2139739257,0,2139739257,25.1641,3.4181,2.0717,34.317
+600021.SH,上海电力,2015-12-22,15.59,15.59,15.7,15.36,15.46,13455322,208327465,-0.13,-0.8339,15.4829,0.6288,33080368913,N/A,33080368913,2139739257,0,2139739257,24.9543,3.3896,2.0544,34.0308
+600021.SH,上海电力,2015-12-23,15.46,15.53,15.55,15.2,15.23,14942704,229532160,-0.23,-1.4877,15.3608,0.6983,32588228884,N/A,32588228884,2139739257,0,2139739257,24.583,3.3391,2.0239,33.5245
+600021.SH,上海电力,2015-12-24,15.23,15.01,15.16,14.85,15,13908399,208128691,-0.23,-1.5102,14.9642,0.65,32096088855,N/A,32096088855,2139739257,0,2139739257,24.2118,3.2887,1.9933,33.0182
+600021.SH,上海电力,2015-12-25,15,15.05,15.11,14.96,15.09,8372887,125812641,0.09,0.6,15.0262,0.3913,32288665388,N/A,32288665388,2139739257,0,2139739257,24.357,3.3084,2.0053,33.2163
+600021.SH,上海电力,2015-12-28,15.09,15.13,15.17,14.85,14.86,10983541,164598813,-0.23,-1.5242,14.986,0.5133,31796525359,N/A,31796525359,2139739257,0,2139739257,23.9858,3.258,1.9747,32.7101
+600021.SH,上海电力,2015-12-29,14.86,14.86,14.97,14.85,14.97,6442798,96068875,0.11,0.7402,14.911,0.3011,32031896677,N/A,32031896677,2139739257,0,2139739257,24.1633,3.2821,1.9893,32.9522
+600021.SH,上海电力,2015-12-30,14.97,14.96,15,14.86,14.92,7216550,107610310,-0.05,-0.334,14.9116,0.3373,31924909714,N/A,31924909714,2139739257,0,2139739257,24.0826,3.2712,1.9827,32.8421
+600021.SH,上海电力,2015-12-31,14.92,14.92,14.92,14.65,14.72,13014309,192247264,-0.2,-1.3405,14.772,0.6082,31496961863,N/A,31496961863,2139739257,0,2139739257,23.7598,3.2273,1.9561,32.4019
+600021.SH,上海电力,2016-1-4,14.72,14.71,14.8,13.3,13.33,10257020,145973177,-1.39,-9.4429,14.2315,0.4794,28522724296,N/A,28522724296,2139739257,0,2139739257,21.4063,2.7808,1.6772,17.8909
+600021.SH,上海电力,2016-1-5,13.33,13,13.66,12.59,13.1,18389905,241078105,-0.23,-1.7254,13.1093,0.8594,28030584267,N/A,28030584267,2139739257,0,2139739257,21.037,2.7328,1.6482,17.5822
+600021.SH,上海电力,2016-1-6,13.1,13.15,13.55,13.15,13.54,12536221,168017086,0.44,3.3588,13.4025,0.5859,28972069540,N/A,28972069540,2139739257,0,2139739257,21.7436,2.8246,1.7036,18.1728
+600021.SH,上海电力,2016-1-7,13.54,13.35,13.35,12.21,12.27,3318800,42567170,-1.27,-9.3796,12.8261,0.1551,26254600683,N/A,26254600683,2139739257,0,2139739257,19.7041,2.5597,1.5438,16.4682
+600021.SH,上海电力,2016-1-8,12.27,12.7,12.9,11.51,12.51,18119860,226405583,0.24,1.956,12.4949,0.8468,26768138105,N/A,26768138105,2139739257,0,2139739257,20.0895,2.6097,1.574,16.7904
+600021.SH,上海电力,2016-1-11,12.51,12.17,12.5,11.4,11.45,14868873,178069463,-1.06,-8.4732,11.976,0.6949,24500014493,N/A,24500014493,2139739257,0,2139739257,18.3873,2.3886,1.4406,15.3677
+600021.SH,上海电力,2016-1-12,11.45,11.44,12.09,11.41,11.87,13612338,159380202,0.42,3.6681,11.7085,0.6362,25398704981,N/A,25398704981,2139739257,0,2139739257,19.0618,2.4762,1.4935,15.9314
+600021.SH,上海电力,2016-1-13,11.87,11.99,12.12,11.35,11.37,10331187,121420974,-0.5,-4.2123,11.7529,0.4828,24328835352,N/A,24328835352,2139739257,0,2139739257,18.2588,2.3719,1.4306,15.2603
+600021.SH,上海电力,2016-1-14,11.37,11.03,11.64,10.95,11.58,11577676,130865089,0.21,1.847,11.3032,0.5411,24778180596,N/A,24778180596,2139739257,0,2139739257,18.5961,2.4157,1.457,15.5421
+600021.SH,上海电力,2016-1-15,11.58,11.5,11.56,10.76,10.85,11748291,130903849,-0.73,-6.304,11.1424,0.5491,23216170938,N/A,23216170938,2139739257,0,2139739257,17.4238,2.2634,1.3651,14.5624
+600021.SH,上海电力,2016-1-18,10.85,10.65,11.04,10.51,10.88,11408532,123703218,0.03,0.2765,10.843,0.5332,23280363116,N/A,23280363116,2139739257,0,2139739257,17.4719,2.2697,1.3689,14.6026
+600021.SH,上海电力,2016-1-19,10.88,10.91,11.44,10.77,11.34,13188755,147276455,0.46,4.2279,11.1668,0.6164,24264643174,N/A,24264643174,2139739257,0,2139739257,18.2106,2.3656,1.4268,15.22
+600021.SH,上海电力,2016-1-20,11.34,11.35,12.47,11.25,12.15,31048745,370381190,0.81,7.1429,11.929,1.4511,25997831973,N/A,25997831973,2139739257,0,2139739257,19.5114,2.5346,1.5287,16.3072
+600021.SH,上海电力,2016-1-21,12.15,11.7,12,11.2,11.24,20474480,238726500,-0.91,-7.4897,11.6597,0.9569,24050669249,N/A,24050669249,2139739257,0,2139739257,18.0501,2.3448,1.4142,15.0858
+600021.SH,上海电力,2016-1-22,11.24,11.43,11.61,11.12,11.39,11510866,130851578,0.15,1.3345,11.3677,0.538,24371630137,N/A,24371630137,2139739257,0,2139739257,18.2909,2.3761,1.4331,15.2871
+600021.SH,上海电力,2016-1-25,11.39,11.44,11.66,11.38,11.46,8820930,101316769,0.07,0.6146,11.486,0.4122,24521411885,N/A,24521411885,2139739257,0,2139739257,18.4034,2.3907,1.4419,15.3811
+600021.SH,上海电力,2016-1-26,11.46,11.34,11.34,10.31,10.34,15231125,164700022,-1.12,-9.7731,10.8134,0.7118,22124903917,N/A,22124903917,2139739257,0,2139739257,16.6048,2.157,1.301,13.8779
+600021.SH,上海电力,2016-1-27,10.34,10.35,10.48,9.5,10.07,14278336,141766722,-0.27,-2.6112,9.9288,0.6673,21547174318,N/A,21547174318,2139739257,0,2139739257,16.1712,2.1007,1.267,13.5155
+600021.SH,上海电力,2016-1-28,10.07,9.98,10.14,9.51,9.52,10867549,106700273,-0.55,-5.4618,9.8182,0.5079,20370317727,N/A,20370317727,2139739257,0,2139739257,15.288,1.986,1.1978,12.7773
+600021.SH,上海电力,2016-1-29,9.52,9.52,9.96,9.52,9.82,10815254,106093663,0.3,3.1513,9.8096,0.5054,21012239504,N/A,21012239504,2139739257,0,2139739257,15.7697,2.0486,1.2356,13.18
+600021.SH,上海电力,2016-2-1,9.82,9.86,9.9,9.35,9.5,8606410,82750292,-0.32,-3.2587,9.615,0.4022,20327522942,N/A,20327522942,2139739257,0,2139739257,15.2558,1.9818,1.1953,12.7505
+600021.SH,上海电力,2016-2-2,9.5,9.51,10.02,9.51,9.89,10430434,102388581,0.39,4.1053,9.8163,0.4875,21162021252,N/A,21162021252,2139739257,0,2139739257,15.8821,2.0632,1.2444,13.2739
+600021.SH,上海电力,2016-2-3,9.89,9.73,9.94,9.51,9.84,8367529,81182138,-0.05,-0.5056,9.702,0.3911,21055034289,N/A,21055034289,2139739257,0,2139739257,15.8018,2.0527,1.2381,13.2068
+600021.SH,上海电力,2016-2-4,9.84,9.99,10.1,9.96,10,11597813,116198634,0.16,1.626,10.019,0.542,21397392570,N/A,21397392570,2139739257,0,2139739257,16.0588,2.0861,1.2582,13.4215
+600021.SH,上海电力,2016-2-5,10,10.15,10.32,9.95,10.02,12187946,123312732,0.02,0.2,10.1176,0.5696,21440187355,N/A,21440187355,2139739257,0,2139739257,16.0909,2.0903,1.2607,13.4484
+600021.SH,上海电力,2016-2-15,10.02,9.63,9.96,9.52,9.86,7612744,74254405,-0.16,-1.5968,9.754,0.3558,21097829074,N/A,21097829074,2139739257,0,2139739257,15.8339,2.0569,1.2406,13.2336
+600021.SH,上海电力,2016-2-16,9.86,9.92,10.46,9.92,10.31,15048356,153919572,0.45,4.5639,10.2283,0.7033,22060711740,N/A,22060711740,2139739257,0,2139739257,16.5566,2.1508,1.2972,13.8376
+600021.SH,上海电力,2016-2-17,10.31,10.31,10.76,10.25,10.68,19557240,206154191,0.37,3.5887,10.5411,0.914,22852415265,N/A,22852415265,2139739257,0,2139739257,17.1508,2.228,1.3438,14.3342
+600021.SH,上海电力,2016-2-18,10.68,10.64,10.8,10.56,10.62,18072056,192873751,-0.06,-0.5618,10.6725,0.8446,22724030909,N/A,22724030909,2139739257,0,2139739257,17.0544,2.2154,1.3362,14.2537
+600021.SH,上海电力,2016-2-19,10.62,10.62,10.65,10.38,10.49,12640328,132487175,-0.13,-1.2241,10.4813,0.5907,22445864806,N/A,22445864806,2139739257,0,2139739257,16.8457,2.1883,1.3199,14.0792
+600021.SH,上海电力,2016-2-22,10.49,10.64,10.78,10.56,10.7,15399747,164336796,0.21,2.0019,10.6714,0.7197,22895210050,N/A,22895210050,2139739257,0,2139739257,17.1829,2.2321,1.3463,14.3611
+600021.SH,上海电力,2016-2-23,10.7,11.01,11.27,10.79,10.9,25900092,285726124,0.2,1.8692,11.0319,1.2104,23323157901,N/A,23323157901,2139739257,0,2139739257,17.5041,2.2739,1.3714,14.6295
+600021.SH,上海电力,2016-2-24,10.9,10.72,11.99,10.67,11.99,47237951,542373725,1.09,10,11.4817,2.2076,25655473691,N/A,25655473691,2139739257,0,2139739257,19.2545,2.5012,1.5086,16.0924
+600021.SH,上海电力,2016-2-25,11.99,12.51,12.85,11.61,11.98,79121955,977066068,-0.01,-0.0834,12.3489,3.6977,25634076299,N/A,25634076299,2139739257,0,2139739257,19.2384,2.4992,1.5073,16.079
+600021.SH,上海电力,2016-2-26,11.98,12.15,12.53,11.3,12.16,57849951,697201184,0.18,1.5025,12.0519,2.7036,26019229365,N/A,26019229365,2139739257,0,2139739257,19.5275,2.5367,1.53,16.3206
+600021.SH,上海电力,2016-2-29,12.16,11.9,11.9,10.94,10.96,37626214,417647070,-1.2,-9.8684,11.0999,1.7584,23451542257,N/A,23451542257,2139739257,0,2139739257,17.6004,2.2864,1.379,14.71
+600021.SH,上海电力,2016-3-1,10.96,10.95,11.18,10.52,11.01,24886015,271377943,0.05,0.4562,10.9048,1.163,23558529220,N/A,23558529220,2139739257,0,2139739257,17.6807,2.2968,1.3853,14.7771
+600021.SH,上海电力,2016-3-2,11.01,11.02,11.88,10.83,11.64,34261783,391269736,0.63,5.7221,11.42,1.6012,24906564951,N/A,24906564951,2139739257,0,2139739257,18.6924,2.4282,1.4645,15.6227
+600021.SH,上海电力,2016-3-3,11.64,11.63,12.2,11.37,11.77,39225897,459474122,0.13,1.1168,11.7135,1.8332,25184731055,N/A,25184731055,2139739257,0,2139739257,18.9012,2.4553,1.4809,15.7972
+600021.SH,上海电力,2016-3-4,11.77,11.6,11.7,11.03,11.34,29064008,332409381,-0.43,-3.6534,11.4371,1.3583,24264643174,N/A,24264643174,2139739257,0,2139739257,18.2106,2.3656,1.4268,15.22
+600021.SH,上海电力,2016-3-7,11.34,11.39,11.63,11.3,11.48,14699136,168662372,0.14,1.2346,11.4743,0.687,24564206670,N/A,24564206670,2139739257,0,2139739257,18.4355,2.3948,1.4444,15.4079
+600021.SH,上海电力,2016-3-8,11.48,11.49,11.49,10.76,11.39,20582531,228248982,-0.09,-0.784,11.0895,0.9619,24371630137,N/A,24371630137,2139739257,0,2139739257,18.2909,2.3761,1.4331,15.2871
+600021.SH,上海电力,2016-3-9,11.39,11.01,11.19,10.88,11.1,13483363,148608519,-0.29,-2.5461,11.0216,0.6301,23751105753,N/A,23751105753,2139739257,0,2139739257,17.8252,2.3156,1.3966,14.8979
+600021.SH,上海电力,2016-3-10,11.1,11.05,11.15,10.81,10.82,8649443,94593200,-0.28,-2.5225,10.9363,0.4042,23151978761,N/A,23151978761,2139739257,0,2139739257,17.3756,2.2572,1.3614,14.5221
+600021.SH,上海电力,2016-3-11,10.82,10.62,10.81,10.6,10.7,7748128,82815996,-0.12,-1.1091,10.6885,0.3621,22895210050,N/A,22895210050,2139739257,0,2139739257,17.1829,2.2321,1.3463,14.3611
+600021.SH,上海电力,2016-3-14,10.7,10.85,11.12,10.84,10.97,12955654,142647082,0.27,2.5234,11.0104,0.6055,23472939649,N/A,23472939649,2139739257,0,2139739257,17.6165,2.2885,1.3802,14.7234
+600021.SH,上海电力,2016-3-15,10.97,10.95,11.15,10.7,11.09,14338444,156744387,0.12,1.0939,10.9318,0.6701,23729708360,N/A,23729708360,2139739257,0,2139739257,17.8092,2.3135,1.3953,14.8845
+600021.SH,上海电力,2016-3-16,11.09,11.09,11.17,10.96,11.06,15269012,169308213,-0.03,-0.2705,11.0884,0.7136,23665516182,N/A,23665516182,2139739257,0,2139739257,17.761,2.3072,1.3916,14.8442
+600021.SH,上海电力,2016-3-17,11.06,11.07,11.39,10.98,11.27,14770611,165244688,0.21,1.8987,11.1874,0.6903,24114861426,N/A,24114861426,2139739257,0,2139739257,18.0982,2.351,1.418,15.1261
+600021.SH,上海电力,2016-3-18,11.27,11.25,11.66,11.22,11.52,28687533,329052299,0.25,2.2183,11.4702,1.3407,24649796241,N/A,24649796241,2139739257,0,2139739257,18.4997,2.4032,1.4494,15.4616
+600021.SH,上海电力,2016-3-21,11.52,11.65,12.12,11.53,11.99,34506889,411109266,0.47,4.0799,11.9138,1.6127,25655473691,N/A,25655473691,2139739257,0,2139739257,19.2545,2.5012,1.5086,16.0924
+600021.SH,上海电力,2016-3-22,11.99,11.98,12.07,11.63,11.9,27057436,320414787,-0.09,-0.7506,11.842,1.2645,25462897158,N/A,25462897158,2139739257,0,2139739257,19.1099,2.4825,1.4973,15.9716
+600021.SH,上海电力,2016-3-23,11.9,11.8,11.93,11.69,11.85,14361613,169538029,-0.05,-0.4202,11.8049,0.6712,25355910195,N/A,25355910195,2139739257,0,2139739257,19.0296,2.472,1.491,15.9045
+600021.SH,上海电力,2016-3-24,11.85,11.8,12.43,11.61,11.87,28433288,341602536,0.02,0.1688,12.0142,1.3288,25398704981,N/A,25398704981,2139739257,0,2139739257,19.0618,2.4762,1.4935,15.9314
+600021.SH,上海电力,2016-3-25,11.87,11.75,11.99,11.66,11.83,12985073,153289431,-0.04,-0.337,11.805,0.6069,25313115410,N/A,25313115410,2139739257,0,2139739257,18.9975,2.4679,1.4885,15.8777
+600021.SH,上海电力,2016-3-28,11.83,11.84,11.95,11.7,11.75,12861514,152150528,-0.08,-0.6762,11.8299,0.6011,25141936270,N/A,25141936270,2139739257,0,2139739257,18.8691,2.4512,1.4784,15.7703
+600021.SH,上海电力,2016-3-29,11.75,11.71,11.8,11.24,11.3,16141364,184343724,-0.45,-3.8298,11.4206,0.7544,24179053604,N/A,24179053604,2139739257,0,2139739257,18.1464,2.3573,1.4218,15.1663
+600021.SH,上海电力,2016-3-30,11.3,11.42,11.59,11.38,11.58,14192217,163178937,0.28,2.4779,11.4978,0.6633,24778180596,N/A,24778180596,2139739257,0,2139739257,18.5961,2.4157,1.457,15.5421
+600021.SH,上海电力,2016-3-31,11.58,11.63,11.81,11.61,11.66,16895799,197867543,0.08,0.6908,11.711,0.7896,24949359737,N/A,24949359737,2139739257,0,2139739257,18.7245,2.4324,1.4671,15.6495
+600021.SH,上海电力,2016-4-1,11.66,11.64,11.66,11.39,11.59,11127724,128208325,-0.07,-0.6003,11.5215,0.5201,24799577989,N/A,24799577989,2139739257,0,2139739257,18.6121,2.4178,1.4583,15.5556
+600021.SH,上海电力,2016-4-5,11.59,11.59,11.85,11.5,11.8,20447770,240062027,0.21,1.8119,11.7403,0.9556,25248923233,N/A,25248923233,2139739257,0,2139739257,18.9494,2.4616,1.4847,15.8374
+600021.SH,上海电力,2016-4-6,11.8,11.82,11.96,11.71,11.83,16917928,200306878,0.03,0.2542,11.8399,0.7907,25313115410,N/A,25313115410,2139739257,0,2139739257,18.9975,2.4679,1.4885,15.8777
+600021.SH,上海电力,2016-4-7,11.83,11.87,11.93,11.61,11.66,12560976,147718451,-0.17,-1.437,11.7601,0.587,24949359737,N/A,24949359737,2139739257,0,2139739257,18.7245,2.4324,1.4671,15.6495
+600021.SH,上海电力,2016-4-8,11.66,11.59,11.59,11.3,11.43,10916810,124833851,-0.23,-1.9726,11.435,0.5102,24457219708,N/A,24457219708,2139739257,0,2139739257,18.3552,2.3844,1.4381,15.3408
+600021.SH,上海电力,2016-4-11,11.43,11.52,11.76,11.52,11.61,11336734,131890524,0.18,1.5748,11.6339,0.5298,24842372774,N/A,24842372774,2139739257,0,2139739257,18.6442,2.422,1.4608,15.5824
+600021.SH,上海电力,2016-4-12,11.61,11.62,11.65,11.41,11.5,8188260,94074281,-0.11,-0.9475,11.4889,0.3827,24607001456,N/A,24607001456,2139739257,0,2139739257,18.4676,2.399,1.4469,15.4348
+600021.SH,上海电力,2016-4-13,11.5,11.59,11.98,11.58,11.75,23301271,274588645,0.25,2.1739,11.7843,1.089,25141936270,N/A,25141936270,2139739257,0,2139739257,18.8691,2.4512,1.4784,15.7703
+600021.SH,上海电力,2016-4-14,11.75,11.84,11.84,11.69,11.79,12172006,143066164,0.04,0.3404,11.7537,0.5689,25227525840,N/A,25227525840,2139739257,0,2139739257,18.9333,2.4595,1.4834,15.824
+600021.SH,上海电力,2016-4-15,11.79,11.8,11.86,11.7,11.77,10813926,127221147,-0.02,-0.1696,11.7646,0.5054,25184731055,N/A,25184731055,2139739257,0,2139739257,18.9012,2.4553,1.4809,15.7972
+600021.SH,上海电力,2016-4-18,11.77,11.73,11.73,11.52,11.55,8569173,99169775,-0.22,-1.8692,11.5729,0.4005,24713988418,N/A,24713988418,2139739257,0,2139739257,18.5479,2.4095,1.4532,15.5019
+600021.SH,上海电力,2016-4-19,11.55,11.61,11.66,11.48,11.57,6645360,76768901,0.02,0.1732,11.5523,0.3106,24756783203,N/A,24756783203,2139739257,0,2139739257,18.58,2.4136,1.4557,15.5287
+600021.SH,上海电力,2016-4-20,11.57,11.59,11.68,10.72,11.18,16608404,185955224,-0.39,-3.3708,11.1965,0.7762,23922284893,N/A,23922284893,2139739257,0,2139739257,17.9537,2.3323,1.4067,15.0053
+600021.SH,上海电力,2016-4-21,11.18,11.08,11.17,11,11.03,7939965,87902711,-0.15,-1.3417,11.0709,0.3711,23601324005,N/A,23601324005,2139739257,0,2139739257,17.7128,2.301,1.3878,14.804
+600021.SH,上海电力,2016-4-22,11.03,10.98,11,10.86,10.99,5711918,62503029,-0.04,-0.3626,10.9426,0.2669,23515734434,N/A,23515734434,2139739257,0,2139739257,17.6486,2.2926,1.3828,14.7503
+600021.SH,上海电力,2016-4-25,10.99,10.99,11,10.75,10.88,4691565,50980781,-0.11,-1.0009,10.8665,0.2193,23280363116,N/A,23280363116,2139739257,0,2139739257,17.4719,2.2697,1.3689,14.6026
+600021.SH,上海电力,2016-4-26,10.88,10.83,10.98,10.83,10.95,4590215,50118243,0.07,0.6434,10.9185,0.2145,23430144864,N/A,23430144864,2139739257,0,2139739257,17.5844,2.2843,1.3777,14.6966
+600021.SH,上海电力,2016-4-27,10.95,10.98,11.05,10.9,10.91,4674307,51256268,-0.04,-0.3653,10.9655,0.2185,23344555294,N/A,23344555294,2139739257,0,2139739257,17.5201,2.2759,1.3727,14.6429
+600021.SH,上海电力,2016-4-28,10.91,10.91,10.98,10.8,10.84,4947666,53677542,-0.07,-0.6416,10.8491,0.2312,23194773546,N/A,23194773546,2139739257,0,2139739257,17.4077,2.2613,1.3639,14.549
+600021.SH,上海电力,2016-4-29,10.84,10.83,10.9,10.75,10.83,3090173,33507638,-0.01,-0.0923,10.8433,0.1444,23173376153,N/A,23173376153,2139739257,0,2139739257,17.3917,2.2593,1.3626,14.5355
+600021.SH,上海电力,2016-5-3,10.83,10.77,11.18,10.77,11.14,8243579,91150543,0.31,2.8624,11.0572,0.3853,23836695323,N/A,23836695323,2139739257,0,2139739257,17.8895,2.3239,1.4016,14.9516
+600021.SH,上海电力,2016-5-4,11.14,11.15,11.18,11.02,11.08,6066890,67396524,-0.06,-0.5386,11.1089,0.2835,23708310968,N/A,23708310968,2139739257,0,2139739257,17.7931,2.3114,1.3941,14.8711
+600021.SH,上海电力,2016-5-5,11.08,11.08,11.1,11,11.08,4827448,53344592,0,0,11.0503,0.2256,23708310968,N/A,23708310968,2139739257,0,2139739257,17.7931,2.3114,1.3941,14.8711
+600021.SH,上海电力,2016-5-6,11.08,11.12,11.13,10.61,10.64,9975792,108275098,-0.44,-3.9711,10.8538,0.4662,22766825694,N/A,22766825694,2139739257,0,2139739257,17.0865,2.2196,1.3387,14.2805
+600021.SH,上海电力,2016-5-9,10.64,10.64,10.64,10.25,10.26,8192120,84792417,-0.38,-3.5714,10.3505,0.3829,21953724777,N/A,21953724777,2139739257,0,2139739257,16.4763,2.1403,1.2909,13.7705
+600021.SH,上海电力,2016-5-10,10.26,10.26,10.38,10.22,10.32,4551424,46949425,0.06,0.5848,10.3153,0.2127,22082109132,N/A,22082109132,2139739257,0,2139739257,16.5727,2.1529,1.2985,13.851
+600021.SH,上海电力,2016-5-11,10.32,10.35,10.39,10.21,10.24,5671193,58380776,-0.08,-0.7752,10.2943,0.265,21910929992,N/A,21910929992,2139739257,0,2139739257,16.4442,2.1362,1.2884,13.7437
+600021.SH,上海电力,2016-5-12,10.24,10.19,10.8,9.93,10.63,16860005,176543996,0.39,3.8086,10.4712,0.7879,22745428302,N/A,22745428302,2139739257,0,2139739257,17.0705,2.2175,1.3375,14.2671
+600021.SH,上海电力,2016-5-13,10.63,10.75,11.18,10.63,11.03,27276887,300560789,0.4,3.7629,11.0189,1.2748,23601324005,N/A,23601324005,2139739257,0,2139739257,17.7128,2.301,1.3878,14.804
+600021.SH,上海电力,2016-5-16,11.03,11.15,11.42,10.95,11.12,17230187,192260942,0.09,0.816,11.1584,0.8052,23793900538,N/A,23793900538,2139739257,0,2139739257,17.8574,2.3197,1.3991,14.9248
+600021.SH,上海电力,2016-5-17,11.12,10.98,11.07,10.79,10.82,11314526,122930688,-0.3,-2.6978,10.8649,0.5288,23151978761,N/A,23151978761,2139739257,0,2139739257,17.3756,2.2572,1.3614,14.5221
+600021.SH,上海电力,2016-5-18,10.82,10.76,10.76,10.28,10.58,10294447,108159954,-0.24,-2.2181,10.5066,0.4811,22638441339,N/A,22638441339,2139739257,0,2139739257,16.9902,2.2071,1.3312,14.2
+600021.SH,上海电力,2016-5-19,10.58,10.51,10.63,10.44,10.53,7123571,74990569,-0.05,-0.4726,10.5271,0.3329,22531454376,N/A,22531454376,2139739257,0,2139739257,16.9099,2.1967,1.3249,14.1329
+600021.SH,上海电力,2016-5-20,10.53,10.42,10.5,10.29,10.49,7598108,79006858,-0.04,-0.3799,10.3982,0.3551,22445864806,N/A,22445864806,2139739257,0,2139739257,16.8457,2.1883,1.3199,14.0792
+600021.SH,上海电力,2016-5-23,10.49,10.52,10.55,10.43,10.51,6028156,63244549,0.02,0.1907,10.4915,0.2817,22488659591,N/A,22488659591,2139739257,0,2139739257,16.8778,2.1925,1.3224,14.106
+600021.SH,上海电力,2016-5-24,10.51,10.51,10.51,10.3,10.36,5659944,58641221,-0.15,-1.4272,10.3607,0.2645,22167698703,N/A,22167698703,2139739257,0,2139739257,16.6369,2.1612,1.3035,13.9047
+600021.SH,上海电力,2016-5-25,10.36,10.41,10.46,10.27,10.32,4513234,46760935,-0.04,-0.3861,10.3608,0.2109,22082109132,N/A,22082109132,2139739257,0,2139739257,16.5727,2.1529,1.2985,13.851
+600021.SH,上海电力,2016-5-26,10.32,10.31,10.4,10.19,10.34,4932727,50695190,0.02,0.1938,10.2773,0.2305,22124903917,N/A,22124903917,2139739257,0,2139739257,16.6048,2.157,1.301,13.8779
+600021.SH,上海电力,2016-5-27,10.34,10.35,10.37,10.25,10.29,4145800,42713898,-0.05,-0.4836,10.3029,0.1938,22017916955,N/A,22017916955,2139739257,0,2139739257,16.5245,2.1466,1.2947,13.8108
+600021.SH,上海电力,2016-5-30,10.29,10.28,10.3,10.2,10.25,4430535,45428722,-0.04,-0.3887,10.2536,0.2071,21932327384,N/A,21932327384,2139739257,0,2139739257,16.4602,2.1383,1.2897,13.7571
+600021.SH,上海电力,2016-5-31,10.25,10.22,10.56,10.22,10.56,13015020,136507450,0.31,3.0244,10.4885,0.6083,22595646554,N/A,22595646554,2139739257,0,2139739257,16.9581,2.2029,1.3287,14.1732
+600021.SH,上海电力,2016-6-1,10.56,10.56,10.57,10.48,10.5,10167224,106932671,-0.06,-0.5682,10.5174,0.4752,22467262199,N/A,22467262199,2139739257,0,2139739257,16.8617,2.1904,1.3211,14.0926
+600021.SH,上海电力,2016-6-2,10.5,10.5,10.54,10.42,10.51,7262580,76092493,0.01,0.0952,10.4773,0.3394,22488659591,N/A,22488659591,2139739257,0,2139739257,16.8778,2.1925,1.3224,14.106
+600021.SH,上海电力,2016-6-3,10.51,10.52,10.54,10.43,10.53,8475796,88927794,0.02,0.1903,10.492,0.3961,22531454376,N/A,22531454376,2139739257,0,2139739257,16.9099,2.1967,1.3249,14.1329
+600021.SH,上海电力,2016-6-6,10.53,10.53,10.75,10.5,10.55,7634613,80876482,0.02,0.1899,10.5934,0.3568,22574249161,N/A,22574249161,2139739257,0,2139739257,16.942,2.2008,1.3274,14.1597
+600021.SH,上海电力,2016-6-7,10.55,10.55,10.59,10.42,10.45,6368201,66712519,-0.1,-0.9479,10.4759,0.2976,22360275236,N/A,22360275236,2139739257,0,2139739257,16.7814,2.18,1.3148,14.0255
+600021.SH,上海电力,2016-6-8,10.45,10.47,10.48,10.32,10.37,6154464,64008176,-0.08,-0.7656,10.4003,0.2876,22189096095,N/A,22189096095,2139739257,0,2139739257,16.6529,2.1633,1.3048,13.9181
+600012.SH,皖通高速,2003-1-7,N/A,2.0859,2.2846,2.0412,2.1505,148778282,649435033,N/A,N/A,4.3651,59.5113,1082500000,N/A,7181781300,250000000,0,1658610000,27.7941,2.0218,9.555,9.6086
+600012.SH,皖通高速,2003-1-8,2.1505,2.1207,2.3641,2.0959,2.3641,69001550,306829500,0.2136,9.9307,4.4467,27.6006,1190000000,N/A,7894983600,250000000,0,1658610000,30.5542,2.2226,10.5039,10.5628
+600012.SH,皖通高速,2003-1-9,2.3641,2.4485,2.6025,2.3889,2.6025,128392519,661450112,0.2384,10.084,5.1518,51.357,1310000000,N/A,8691116400,250000000,0,1658610000,33.6353,2.4467,11.5631,11.6279
+600012.SH,皖通高速,2003-1-10,2.6025,2.6025,2.8557,2.5627,2.6223,110100169,598121447,0.0199,0.7634,5.4325,44.0401,1320000000,N/A,8757460800,250000000,0,1658610000,33.8921,2.4654,11.6513,11.7167
+600012.SH,皖通高速,2003-1-13,2.6223,2.5826,2.667,2.4882,2.5528,52827777,273708051,-0.0695,-2.6515,5.1811,21.1311,1285000000,N/A,8525255400,250000000,0,1658610000,32.9934,2.4,11.3424,11.406
+600012.SH,皖通高速,2003-1-14,2.5528,2.5528,2.7564,2.5081,2.6372,80150160,425395598,0.0844,3.3074,5.3075,32.0601,1327500000,N/A,8807219100,250000000,0,1658610000,34.0846,2.4794,11.7175,11.7832
+600012.SH,皖通高速,2003-1-15,2.6372,2.6223,2.7216,2.5727,2.672,56097108,300671641,0.0348,1.3183,5.3598,22.4388,1345000000,N/A,8923321800,250000000,0,1658610000,34.534,2.5121,11.872,11.9386
+600012.SH,皖通高速,2003-1-16,2.672,2.7067,2.8011,2.662,2.7067,42443065,231578102,0.0348,1.3011,5.4562,16.9772,1362500000,N/A,9039424500,250000000,0,1658610000,34.9833,2.5447,12.0265,12.0939
+600012.SH,皖通高速,2003-1-17,2.7067,2.7167,2.7216,2.6025,2.6124,26191152,139620878,-0.0944,-3.4862,5.3308,10.4765,1315000000,N/A,8724288600,250000000,0,1658610000,33.7637,2.456,11.6072,11.6723
+600012.SH,皖通高速,2003-1-20,2.6124,2.5826,2.6819,2.5677,2.6322,20419468,107890999,0.0199,0.7605,5.2837,8.1678,1325000000,N/A,8790633000,250000000,0,1658610000,34.0205,2.4747,11.6955,11.7611
+600012.SH,皖通高速,2003-1-21,2.6322,2.6322,2.6422,2.5329,2.5329,18944697,98065899,-0.0993,-3.7736,5.1764,7.5779,1275000000,N/A,8458911000,250000000,0,1658610000,32.7367,2.3813,11.2541,11.3172
+600012.SH,皖通高速,2003-1-22,2.5329,2.5081,2.5578,2.5031,2.523,12304737,62722895,-0.0099,-0.3922,5.0975,4.9219,1270000000,N/A,8425738800,250000000,0,1658610000,32.6083,2.372,11.21,11.2729
+600012.SH,皖通高速,2003-1-23,2.523,2.5379,2.5925,2.523,2.5429,11612541,59745619,0.0199,0.7874,5.1449,4.645,1280000000,N/A,8492083200,250000000,0,1658610000,32.865,2.3907,11.2983,11.3616
+600012.SH,皖通高速,2003-1-24,2.5429,2.5429,2.6918,2.5429,2.6422,28350937,150181693,0.0993,3.9062,5.2972,11.3404,1330000000,N/A,8823805200,250000000,0,1658610000,34.1488,2.484,11.7396,11.8054
+600012.SH,皖通高速,2003-1-27,2.6422,2.6372,2.6521,2.6074,2.6322,12178382,64457248,-0.0099,-0.3759,5.2928,4.8714,1325000000,N/A,8790633000,250000000,0,1658610000,34.0205,2.4747,11.6955,11.7611
+600012.SH,皖通高速,2003-1-28,2.6322,2.6322,2.6571,2.5826,2.6322,10422162,54981474,0,0,5.2754,4.1689,1325000000,N/A,8790633000,250000000,0,1658610000,34.0205,2.4747,11.6955,11.7611
+600012.SH,皖通高速,2003-1-29,2.6322,2.6273,2.7067,2.6223,2.6521,23489439,126773166,0.0199,0.7547,5.397,9.3958,1335000000,N/A,8856977400,250000000,0,1658610000,34.2772,2.4934,11.7837,11.8498
+600012.SH,皖通高速,2003-2-10,2.6521,2.6471,2.6521,2.6025,2.6025,6499302,34267968,-0.0497,-1.8727,5.2726,2.5997,1310000000,N/A,8691116400,250000000,0,1658610000,33.6353,2.4467,11.5631,11.6279
+600012.SH,皖通高速,2003-2-11,2.6025,2.5876,2.6521,2.5876,2.6471,5783141,30576327,0.0447,1.7176,5.2871,2.3133,1332500000,N/A,8840391300,250000000,0,1658610000,34.213,2.4887,11.7617,11.8276
+600012.SH,皖通高速,2003-2-12,2.6471,2.6322,2.8508,2.6173,2.7316,30148437,167006576,0.0844,3.1895,5.5395,12.0594,1375000000,N/A,9122355000,250000000,0,1658610000,35.3042,2.5681,12.1368,12.2049
+600012.SH,皖通高速,2003-2-13,2.7316,2.7216,2.7713,2.6918,2.6968,15849933,86958904,-0.0348,-1.2727,5.4864,6.34,1357500000,N/A,9006252300,250000000,0,1658610000,34.8549,2.5354,11.9823,12.0495
+600012.SH,皖通高速,2003-2-14,2.6968,2.6869,2.7713,2.6819,2.7266,11418386,62700560,0.0298,1.105,5.4912,4.5674,1372500000,N/A,9105768900,250000000,0,1658610000,35.2401,2.5634,12.1147,12.1827
+600012.SH,皖通高速,2003-2-17,2.7266,2.7266,2.7465,2.6571,2.672,10469614,56642172,-0.0546,-2.0036,5.4101,4.1878,1345000000,N/A,8923321800,250000000,0,1658610000,34.534,2.5121,11.872,11.9386
+600012.SH,皖通高速,2003-2-18,2.672,2.662,2.7117,2.6471,2.6769,6628586,35700275,0.005,0.1859,5.3858,2.6514,1347500000,N/A,8939907900,250000000,0,1658610000,34.5982,2.5167,11.8941,11.9608
+600012.SH,皖通高速,2003-2-19,2.6769,2.6819,2.7266,2.662,2.7117,9984274,54360279,0.0348,1.2987,5.4446,3.9937,1365000000,N/A,9056010600,250000000,0,1658610000,35.0475,2.5494,12.0485,12.1161
+600012.SH,皖通高速,2003-2-20,2.7117,2.7167,2.7415,2.6869,2.6918,6158662,33557403,-0.0199,-0.7326,5.4488,2.4635,1355000000,N/A,8989666200,250000000,0,1658610000,34.7907,2.5307,11.9603,12.0273
+600012.SH,皖通高速,2003-2-21,2.6918,2.6869,2.6968,2.6124,2.6173,14023613,74537179,-0.0745,-2.7675,5.3151,5.6094,1317500000,N/A,8740874700,250000000,0,1658610000,33.8279,2.4607,11.6293,11.6945
+600012.SH,皖通高速,2003-2-24,2.6173,2.6124,2.6422,2.6025,2.6223,5196442,27464992,0.005,0.1898,5.2853,2.0786,1320000000,N/A,8757460800,250000000,0,1658610000,33.8921,2.4654,11.6513,11.7167
+600012.SH,皖通高速,2003-2-25,2.6223,2.6223,2.6918,2.6173,2.667,7290892,39122321,0.0447,1.7045,5.3659,2.9164,1342500000,N/A,8906735700,250000000,0,1658610000,34.4698,2.5074,11.8499,11.9164
+600012.SH,皖通高速,2003-2-26,2.667,2.667,2.6918,2.6471,2.6521,4707379,25263141,-0.0149,-0.5587,5.3667,1.883,1335000000,N/A,8856977400,250000000,0,1658610000,34.2772,2.4934,11.7837,11.8498
+600012.SH,皖通高速,2003-2-27,2.6521,2.6521,2.6869,2.6422,2.6521,5433336,29126257,0,0,5.3607,2.1733,1335000000,N/A,8856977400,250000000,0,1658610000,34.2772,2.4934,11.7837,11.8498
+600012.SH,皖通高速,2003-2-28,2.6521,2.6521,2.672,2.6173,2.6322,4170738,22154508,-0.0199,-0.7491,5.3119,1.6683,1325000000,N/A,8790633000,250000000,0,1658610000,34.0205,2.4747,11.6955,11.7611
+600012.SH,皖通高速,2003-3-3,2.6322,2.6322,2.672,2.6322,2.672,4444317,23738861,0.0397,1.5094,5.3414,1.7777,1345000000,N/A,8923321800,250000000,0,1658610000,34.534,2.5121,11.872,11.9386
+600012.SH,皖通高速,2003-3-4,2.672,2.672,2.7117,2.6521,2.672,7875323,42581643,0,0,5.407,3.1501,1345000000,N/A,8923321800,250000000,0,1658610000,34.534,2.5121,11.872,11.9386
+600012.SH,皖通高速,2003-3-5,2.672,2.672,2.6819,2.6273,2.6322,5455098,29057544,-0.0397,-1.487,5.3267,2.182,1325000000,N/A,8790633000,250000000,0,1658610000,34.0205,2.4747,11.6955,11.7611
+600012.SH,皖通高速,2003-3-6,2.6322,2.6322,2.6471,2.5727,2.5826,7666327,40111761,-0.0497,-1.8868,5.2322,3.0665,1300000000,N/A,8624772000,250000000,0,1658610000,33.3786,2.428,11.4748,11.5391
+600012.SH,皖通高速,2003-3-7,2.5826,2.5826,2.6074,2.5578,2.5627,6222277,32298036,-0.0199,-0.7692,5.1907,2.4889,1290000000,N/A,8558427600,250000000,0,1658610000,33.1218,2.4093,11.3865,11.4504
+600012.SH,皖通高速,2003-3-10,2.5627,2.5627,2.5826,2.5081,2.5081,6262881,31940437,-0.0546,-2.1318,5.1,2.5052,1262500000,N/A,8375980500,250000000,0,1658610000,32.4157,2.358,11.1438,11.2063
+600012.SH,皖通高速,2003-3-11,2.5081,2.5031,2.528,2.4932,2.5081,5027643,25410542,0,0,5.0542,2.0111,1262500000,N/A,8375980500,250000000,0,1658610000,32.4157,2.358,11.1438,11.2063
+600012.SH,皖通高速,2003-3-12,2.5081,2.4982,2.523,2.4336,2.4833,7746286,38432500,-0.0248,-0.9901,4.9614,3.0985,1250000000,N/A,8293050000,250000000,0,1658610000,32.0948,2.3346,11.0335,11.0953
+600012.SH,皖通高速,2003-3-13,2.4833,2.4783,2.4982,2.4187,2.4286,5243795,25991402,-0.0546,-2.2,4.9566,2.0975,1222500000,N/A,8110602900,250000000,0,1658610000,31.3887,2.2833,10.7907,10.8512
+600012.SH,皖通高速,2003-3-14,2.4286,2.4286,2.4584,2.4187,2.4286,4641032,22772924,0,0,4.9069,1.8564,1222500000,N/A,8110602900,250000000,0,1658610000,31.3887,2.2833,10.7907,10.8512
+600012.SH,皖通高速,2003-3-17,2.4286,2.4286,2.4783,2.4137,2.4684,4625892,22782837,0.0397,1.636,4.9251,1.8504,1242500000,N/A,8243291700,250000000,0,1658610000,31.9022,2.3206,10.9673,11.0288
+600012.SH,皖通高速,2003-3-18,2.4684,2.4684,2.4982,2.4336,2.4336,4760823,23668850,-0.0348,-1.4085,4.9716,1.9043,1225000000,N/A,8127189000,250000000,0,1658610000,31.4529,2.2879,10.8128,10.8734
+600012.SH,皖通高速,2003-3-19,2.4336,2.4286,2.4833,2.4038,2.4634,6407496,31522351,0.0298,1.2245,4.9196,2.563,1240000000,N/A,8226705600,250000000,0,1658610000,31.838,2.3159,10.9452,11.0066
+600012.SH,皖通高速,2003-3-20,2.4634,2.4485,2.4882,2.4485,2.4584,3411786,16948412,-0.005,-0.2016,4.9676,1.3647,1237500000,N/A,8210119500,250000000,0,1658610000,31.7738,2.3113,10.9231,10.9844
+600012.SH,皖通高速,2003-3-21,2.4584,2.4733,2.4932,2.4535,2.4783,3116164,15553524,0.0199,0.8081,4.9912,1.2465,1247500000,N/A,8276463900,250000000,0,1658610000,32.0306,2.33,11.0114,11.0731
+600012.SH,皖通高速,2003-3-24,2.4783,2.4932,2.4982,2.4634,2.4982,2477441,12386173,0.0199,0.8016,4.9996,0.991,1257500000,N/A,8342808300,250000000,0,1658610000,32.2873,2.3486,11.0997,11.1619
+600012.SH,皖通高速,2003-3-25,2.4982,2.4833,2.4882,2.4336,2.4336,3391026,16795421,-0.0646,-2.5845,4.9529,1.3564,1225000000,N/A,8127189000,250000000,0,1658610000,31.4529,2.2879,10.8128,10.8734
+600012.SH,皖通高速,2003-3-26,2.4336,2.4237,2.4535,2.4088,2.4286,2062109,10074008,-0.005,-0.2041,4.8853,0.8248,1222500000,N/A,8110602900,250000000,0,1658610000,31.3887,2.2833,10.7907,10.8512
+600012.SH,皖通高速,2003-3-27,2.4286,2.4286,2.5826,2.4088,2.528,12272994,62207408,0.0993,4.09,5.0686,4.9092,1272500000,N/A,8442324900,250000000,0,1658610000,32.6725,2.3766,11.2321,11.2951
+600012.SH,皖通高速,2003-3-28,2.528,2.5329,2.6074,2.518,2.5429,14161112,73212714,0.0149,0.5894,5.17,5.6644,1280000000,N/A,8492083200,250000000,0,1658610000,32.865,2.3907,11.2983,11.3616
+600012.SH,皖通高速,2003-3-31,2.5429,2.528,2.6372,2.528,2.6124,14102340,74080020,0.0695,2.7344,5.253,5.6409,1315000000,N/A,8724288600,250000000,0,1658610000,33.7637,2.456,11.6072,11.6723
+600012.SH,皖通高速,2003-4-1,2.6124,2.6124,2.6819,2.5925,2.6471,13723032,72815102,0.0348,1.3308,5.3061,5.4892,1332500000,N/A,8840391300,250000000,0,1658610000,34.213,2.4887,11.7617,11.8276
+600012.SH,皖通高速,2003-4-2,2.6471,2.6521,2.6769,2.6223,2.6422,6961452,37041235,-0.005,-0.1876,5.3209,2.7846,1330000000,N/A,8823805200,250000000,0,1658610000,34.1488,2.484,11.7396,11.8054
+600012.SH,皖通高速,2003-4-3,2.6422,2.6422,2.6819,2.6025,2.6124,8180124,43400143,-0.0298,-1.1278,5.3056,3.272,1315000000,N/A,8724288600,250000000,0,1658610000,33.7637,2.456,11.6072,11.6723
+600012.SH,皖通高速,2003-4-4,2.6124,2.5876,2.6422,2.5876,2.6322,4361659,23020247,0.0199,0.7605,5.2779,1.7447,1325000000,N/A,8790633000,250000000,0,1658610000,34.0205,2.4747,11.6955,11.7611
+600012.SH,皖通高速,2003-4-7,2.6322,2.6322,2.6968,2.6322,2.662,16852320,90782795,0.0298,1.1321,5.387,6.7409,1340000000,N/A,8890149600,250000000,0,1658610000,34.4056,2.5027,11.8279,11.8942
+600012.SH,皖通高速,2003-4-8,2.662,2.6571,2.7564,2.6471,2.7316,22960417,125430748,0.0695,2.6119,5.4629,9.1842,1375000000,N/A,9122355000,250000000,0,1658610000,35.3042,2.5681,12.1368,12.2049
+600012.SH,皖通高速,2003-4-9,2.7316,2.7316,2.97,2.7266,2.9004,35149178,200080909,0.1689,6.1818,5.6923,14.0597,1460000000,N/A,9686282400,250000000,0,1658610000,37.4867,2.7268,12.8871,12.9594
+600012.SH,皖通高速,2003-4-10,2.9004,2.8955,2.9551,2.8061,2.8408,27608368,160092254,-0.0596,-2.0548,5.7987,11.0433,1430000000,N/A,9487249200,250000000,0,1658610000,36.7164,2.6708,12.6223,12.6931
+600012.SH,皖通高速,2003-4-11,2.8408,2.8458,2.9451,2.811,2.9352,26327310,153441173,0.0944,3.3217,5.8282,10.5309,1477500000,N/A,9802385100,250000000,0,1658610000,37.936,2.7595,13.0415,13.1147
+600012.SH,皖通高速,2003-4-14,2.9352,2.9551,3.0941,2.9352,2.9898,27807208,168025080,0.0546,1.8613,6.0425,11.1229,1505000000,N/A,9984832200,250000000,0,1658610000,38.6421,2.8109,13.2843,13.3588
+600012.SH,皖通高速,2003-4-15,2.9898,2.9799,3.0246,2.9203,2.965,15747674,93900392,-0.0248,-0.8306,5.9628,6.2991,1492500000,N/A,9901901700,250000000,0,1658610000,38.3212,2.7875,13.1739,13.2478
+600012.SH,皖通高速,2003-4-16,2.965,2.96,2.9998,2.8309,2.8607,22188264,129502466,-0.1043,-3.5176,5.8365,8.8753,1440000000,N/A,9553593600,250000000,0,1658610000,36.9732,2.6895,12.7105,12.7818
+600012.SH,皖通高速,2003-4-17,2.8607,2.8607,2.965,2.8557,2.8905,12253402,71636314,0.0298,1.0417,5.8462,4.9014,1455000000,N/A,9653110200,250000000,0,1658610000,37.3583,2.7175,12.8429,12.915
+600012.SH,皖通高速,2003-4-18,2.8905,2.8855,2.9203,2.7763,2.7912,9597034,54472513,-0.0993,-3.4364,5.676,3.8388,1405000000,N/A,9321388200,250000000,0,1658610000,36.0745,2.6241,12.4016,12.4712
+600012.SH,皖通高速,2003-4-21,2.7912,2.7862,2.7862,2.7216,2.7564,10258773,56556847,-0.0348,-1.2456,5.513,4.1035,1387500000,N/A,9205285500,250000000,0,1658610000,35.6252,2.5914,12.2471,12.3158
+600012.SH,皖通高速,2003-4-22,2.7564,2.7514,2.7812,2.7365,2.7564,3316995,18388605,0,0,5.5438,1.3268,1387500000,N/A,9205285500,250000000,0,1658610000,35.6252,2.5914,12.2471,12.3158
+600012.SH,皖通高速,2003-4-23,2.7564,2.7316,2.7713,2.662,2.6869,6621376,35939521,-0.0695,-2.5225,5.4278,2.6486,1352500000,N/A,8973080100,250000000,0,1658610000,34.7265,2.5261,11.9382,12.0052
+600012.SH,皖通高速,2003-4-24,2.6869,2.7216,2.7216,2.5329,2.5776,9158166,47774356,-0.1093,-4.0665,5.2166,3.6633,1297500000,N/A,8608185900,250000000,0,1658610000,33.3144,2.4233,11.4527,11.517
+600012.SH,皖通高速,2003-4-25,2.5776,2.5776,2.6025,2.5478,2.5677,5235675,27168546,-0.0099,-0.3854,5.1891,2.0943,1292500000,N/A,8575013700,250000000,0,1658610000,33.186,2.414,11.4086,11.4726
+600012.SH,皖通高速,2003-4-28,2.5677,2.5429,2.7763,2.5131,2.7266,9470896,50441731,0.1589,6.1896,5.326,3.7884,1372500000,N/A,9105768900,250000000,0,1658610000,35.2401,2.5634,12.1147,12.1827
+600012.SH,皖通高速,2003-4-29,2.7266,2.6968,2.7018,2.6223,2.6223,7541600,40359330,-0.1043,-3.8251,5.3516,3.0166,1320000000,N/A,8757460800,250000000,0,1658610000,33.8921,2.4654,11.6513,11.7167
+600012.SH,皖通高速,2003-4-30,2.6223,2.6223,2.7067,2.6025,2.6571,5077114,27187560,0.0348,1.3258,5.3549,2.0308,1337500000,N/A,8873563500,250000000,0,1658610000,34.3414,2.498,11.8058,11.872
+600012.SH,皖通高速,2003-5-12,2.6571,2.6322,2.672,2.5826,2.6322,5344181,28248288,-0.0248,-0.9346,5.2858,2.1377,1325000000,N/A,8790633000,250000000,0,1658610000,34.0205,2.4747,11.6955,11.7611
+600012.SH,皖通高速,2003-5-13,2.6322,2.6322,2.6571,2.4733,2.5131,13671033,69535725,-0.1192,-4.5283,5.0864,5.4684,1265000000,N/A,8392566600,250000000,0,1658610000,32.4799,2.3626,11.1659,11.2285
+600012.SH,皖通高速,2003-5-14,2.5131,2.5131,2.5826,2.4882,2.5627,4575052,23439737,0.0497,1.9763,5.1234,1.83,1290000000,N/A,8558427600,250000000,0,1658610000,33.1218,2.4093,11.3865,11.4504
+600012.SH,皖通高速,2003-5-15,2.5627,2.5727,2.6571,2.523,2.6471,8538454,44890842,0.0844,3.2946,5.2575,3.4154,1332500000,N/A,8840391300,250000000,0,1658610000,34.213,2.4887,11.7617,11.8276
+600012.SH,皖通高速,2003-5-16,2.6471,2.6471,2.7167,2.6223,2.6968,11645115,62601858,0.0497,1.8762,5.3758,4.658,1357500000,N/A,9006252300,250000000,0,1658610000,34.8549,2.5354,11.9823,12.0495
+600012.SH,皖通高速,2003-5-19,2.6968,2.7067,2.7117,2.6422,2.672,5404303,29062232,-0.0248,-0.9208,5.3776,2.1617,1345000000,N/A,8923321800,250000000,0,1658610000,34.534,2.5121,11.872,11.9386
+600012.SH,皖通高速,2003-5-20,2.672,2.6571,2.672,2.6372,2.6571,4196219,22419489,-0.0149,-0.5576,5.3428,1.6785,1337500000,N/A,8873563500,250000000,0,1658610000,34.3414,2.498,11.8058,11.872
+600012.SH,皖通高速,2003-5-21,2.6571,2.662,2.6968,2.6074,2.6173,3407568,18154324,-0.0397,-1.4953,5.3276,1.363,1317500000,N/A,8740874700,250000000,0,1658610000,33.8279,2.4607,11.6293,11.6945
+600012.SH,皖通高速,2003-5-22,2.6173,2.6173,2.6273,2.5627,2.6223,2748946,14383815,0.005,0.1898,5.2325,1.0996,1320000000,N/A,8757460800,250000000,0,1658610000,33.8921,2.4654,11.6513,11.7167
+600012.SH,皖通高速,2003-5-23,2.6223,2.6223,2.7266,2.6074,2.672,9186728,49543835,0.0497,1.8939,5.393,3.6747,1345000000,N/A,8923321800,250000000,0,1658610000,34.534,2.5121,11.872,11.9386
+600012.SH,皖通高速,2003-5-26,2.672,2.6918,2.9402,2.6869,2.9402,60719512,352850122,0.2682,10.0372,5.8111,24.2878,1480000000,N/A,9818971200,250000000,0,1658610000,38.0002,2.7642,13.0636,13.1369
+600012.SH,皖通高速,2003-5-27,2.9402,2.97,2.9948,2.9104,2.9402,38293503,227494782,0,0,5.9408,15.3174,1480000000,N/A,9818971200,250000000,0,1658610000,38.0002,2.7642,13.0636,13.1369
+600012.SH,皖通高速,2003-5-28,2.9402,2.9402,2.9402,2.816,2.821,20299058,116864174,-0.1192,-4.0541,5.7571,8.1196,1420000000,N/A,9420904800,250000000,0,1658610000,36.4597,2.6521,12.534,12.6043
+600012.SH,皖通高速,2003-5-29,2.821,2.811,2.8905,2.7713,2.8855,14454960,82221198,0.0646,2.2887,5.6881,5.782,1452500000,N/A,9636524100,250000000,0,1658610000,37.2941,2.7128,12.8209,12.8928
+600012.SH,皖通高速,2003-5-30,2.8855,2.8806,2.9352,2.8458,2.8508,13806949,80223090,-0.0348,-1.2048,5.8103,5.5228,1435000000,N/A,9520421400,250000000,0,1658610000,36.8448,2.6801,12.6664,12.7374
+600012.SH,皖通高速,2003-6-2,2.8508,2.8607,2.9203,2.7961,2.8955,9216824,52989977,0.0447,1.5679,5.7493,3.6867,1457500000,N/A,9669696300,250000000,0,1658610000,37.4225,2.7222,12.865,12.9372
+600012.SH,皖通高速,2003-6-3,2.8955,2.8955,2.9104,2.8259,2.8458,5764918,33216875,-0.0497,-1.7153,5.7619,2.306,1432500000,N/A,9503835300,250000000,0,1658610000,36.7806,2.6755,12.6443,12.7153
+600012.SH,皖通高速,2003-6-4,2.8458,2.8259,2.9004,2.7912,2.8955,6576170,37627353,0.0497,1.7452,5.7218,2.6305,1457500000,N/A,9669696300,250000000,0,1658610000,37.4225,2.7222,12.865,12.9372
+600012.SH,皖通高速,2003-6-5,2.8955,2.9054,2.9253,2.821,2.8309,8320051,48256917,-0.0646,-2.2298,5.8001,3.328,1425000000,N/A,9454077000,250000000,0,1658610000,36.588,2.6615,12.5781,12.6487
+600012.SH,皖通高速,2003-6-6,2.8309,2.811,2.8458,2.7713,2.7763,5776829,32633960,-0.0546,-1.9298,5.6491,2.3107,1397500000,N/A,9271629900,250000000,0,1658610000,35.8819,2.6101,12.3354,12.4046
+600012.SH,皖通高速,2003-6-9,2.7763,2.7614,2.816,2.7316,2.7365,5091879,28348081,-0.0397,-1.4311,5.5673,2.0368,1377500000,N/A,9138941100,250000000,0,1658610000,35.3684,2.5728,12.1589,12.2271
+600012.SH,皖通高速,2003-6-10,2.7365,2.7365,2.7365,2.7365,2.7365,N/A,N/A,0,0,N/A,N/A,1377500000,N/A,9138941100,250000000,0,1658610000,35.3684,2.5728,12.1589,12.2271
+600012.SH,皖通高速,2003-6-11,2.7365,2.7713,2.8706,2.7564,2.8508,7691547,43877462,0.1142,4.1742,5.7046,3.0766,1435000000,N/A,9520421400,250000000,0,1658610000,36.8448,2.6801,12.6664,12.7374
+600012.SH,皖通高速,2003-6-12,2.8508,2.8557,2.9352,2.8309,2.8905,10581725,61759710,0.0397,1.3937,5.8365,4.2327,1455000000,N/A,9653110200,250000000,0,1658610000,37.3583,2.7175,12.8429,12.915
+600012.SH,皖通高速,2003-6-13,2.8905,2.9104,2.9302,2.8607,2.8855,4644503,27042527,-0.005,-0.1718,5.8225,1.8578,1452500000,N/A,9636524100,250000000,0,1658610000,37.2941,2.7128,12.8209,12.8928
+600012.SH,皖通高速,2003-6-16,2.8855,2.8905,2.9054,2.8458,2.9004,2646673,15299241,0.0149,0.5164,5.7806,1.0587,1460000000,N/A,9686282400,250000000,0,1658610000,37.4867,2.7268,12.8871,12.9594
+600012.SH,皖通高速,2003-6-17,2.9004,2.9054,2.9253,2.8657,2.8756,3588690,20952618,-0.0248,-0.8562,5.8385,1.4355,1447500000,N/A,9603351900,250000000,0,1658610000,37.1657,2.7035,12.7767,12.8484
+600012.SH,皖通高速,2003-6-18,2.8756,2.8806,3.0147,2.8806,2.9501,17432654,104077484,0.0745,2.5907,5.9703,6.9731,1485000000,N/A,9852143400,250000000,0,1658610000,38.1286,2.7735,13.1077,13.1813
+600012.SH,皖通高速,2003-6-19,2.9501,2.9501,2.9749,2.8607,2.9004,9676573,56618717,-0.0497,-1.6835,5.8511,3.8706,1460000000,N/A,9686282400,250000000,0,1658610000,37.4867,2.7268,12.8871,12.9594
+600012.SH,皖通高速,2003-6-20,2.9004,2.8855,2.9054,2.8458,2.8458,5088242,29471768,-0.0546,-1.8836,5.7921,2.0353,1432500000,N/A,9503835300,250000000,0,1658610000,36.7806,2.6755,12.6443,12.7153
+600012.SH,皖通高速,2003-6-23,2.8458,2.8309,2.8756,2.821,2.8359,3375114,19324467,-0.0099,-0.349,5.7256,1.35,1427500000,N/A,9470663100,250000000,0,1658610000,36.6522,2.6661,12.6002,12.6709
+600012.SH,皖通高速,2003-6-24,2.8359,2.8408,2.9749,2.8309,2.9451,10206236,59906070,0.1093,3.8529,5.8696,4.0825,1482500000,N/A,9835557300,250000000,0,1658610000,38.0644,2.7689,13.0857,13.1591
+600012.SH,皖通高速,2003-6-25,2.9451,2.9551,2.9551,2.8557,2.8855,6190972,36101916,-0.0596,-2.0236,5.8314,2.4764,1452500000,N/A,9636524100,250000000,0,1658610000,37.2941,2.7128,12.8209,12.8928
+600012.SH,皖通高速,2003-6-26,2.8855,2.8706,2.9402,2.821,2.9302,7959014,46329146,0.0447,1.5491,5.821,3.1836,1475000000,N/A,9785799000,250000000,0,1658610000,37.8718,2.7549,13.0195,13.0925
+600012.SH,皖通高速,2003-6-27,2.9302,2.9203,2.9253,2.8408,2.8508,5905401,34205494,-0.0795,-2.7119,5.7922,2.3622,1435000000,N/A,9520421400,250000000,0,1658610000,36.8448,2.6801,12.6664,12.7374
+600012.SH,皖通高速,2003-6-30,2.8508,2.8458,2.8806,2.811,2.8259,4465155,25497293,-0.0248,-0.8711,5.7103,1.7861,1422500000,N/A,9437490900,250000000,0,1658610000,36.5238,2.6568,12.5561,12.6265
+600012.SH,皖通高速,2003-7-1,2.8259,2.821,2.8855,2.7812,2.8061,5384717,30749505,-0.0199,-0.703,5.7105,2.1539,1412500000,N/A,9371146500,250000000,0,1658610000,36.2671,2.6381,12.4678,12.5377
+600012.SH,皖通高速,2003-7-2,2.8061,2.8061,2.8557,2.7713,2.8508,4448453,25220873,0.0447,1.5929,5.6696,1.7794,1435000000,N/A,9520421400,250000000,0,1658610000,36.8448,2.6801,12.6664,12.7374
+600012.SH,皖通高速,2003-7-3,2.8508,2.8458,2.8557,2.8061,2.8408,2376718,13562356,-0.0099,-0.3484,5.7063,0.9507,1430000000,N/A,9487249200,250000000,0,1658610000,36.7164,2.6708,12.6223,12.6931
+600012.SH,皖通高速,2003-7-4,2.8408,2.8408,2.8806,2.816,2.8806,3968107,22834754,0.0397,1.3986,5.7546,1.5872,1450000000,N/A,9619938000,250000000,0,1658610000,37.2299,2.7082,12.7988,12.8706
+600012.SH,皖通高速,2003-7-7,2.8806,2.8905,2.9104,2.8408,2.8905,3478951,20215141,0.0099,0.3448,5.8107,1.3916,1455000000,N/A,9653110200,250000000,0,1658610000,37.3583,2.7175,12.8429,12.915
+600012.SH,皖通高速,2003-7-8,2.8905,2.9004,2.9451,2.8955,2.9054,5883315,34572169,0.0149,0.5155,5.8763,2.3533,1462500000,N/A,9702868500,250000000,0,1658610000,37.5509,2.7315,12.9091,12.9815
+600012.SH,皖通高速,2003-7-9,2.9054,2.9054,2.9153,2.8359,2.8508,3850537,22174639,-0.0546,-1.8803,5.7588,1.5402,1435000000,N/A,9520421400,250000000,0,1658610000,36.8448,2.6801,12.6664,12.7374
+600012.SH,皖通高速,2003-7-10,2.8508,2.8458,2.9749,2.8359,2.9402,13729978,80993979,0.0894,3.1359,5.8991,5.492,1480000000,N/A,9818971200,250000000,0,1658610000,38.0002,2.7642,13.0636,13.1369
+600012.SH,皖通高速,2003-7-11,2.9402,2.9551,3.075,2.9302,3.0051,19967107,120574398,0.0649,2.2071,6.0387,7.9868,1505000000,N/A,9984832200,250000000,0,1658610000,38.6421,2.8109,13.2843,13.3588
+600012.SH,皖通高速,2003-7-14,3.0051,3.0001,3.05,2.9951,3.0101,7919775,47974192,0.005,0.1661,6.0575,3.1679,1507500000,N/A,10001418300,250000000,0,1658610000,38.7063,2.8156,13.3063,13.381
+600012.SH,皖通高速,2003-7-15,3.0101,3.015,3.045,2.9601,3.035,6922889,41748988,0.025,0.8292,6.0306,2.7692,1520000000,N/A,10084348800,250000000,0,1658610000,39.0272,2.8389,13.4167,13.4919
+600012.SH,皖通高速,2003-7-16,3.035,3.035,3.0999,3.02,3.0949,13501472,82950743,0.0599,1.9737,6.1438,5.4006,1550000000,N/A,10283382000,250000000,0,1658610000,39.7975,2.8949,13.6815,13.7582
+600012.SH,皖通高速,2003-7-17,3.0949,3.0949,3.1548,3.055,3.065,14597116,90915861,-0.03,-0.9677,6.2283,5.8388,1535000000,N/A,10183865400,250000000,0,1658610000,39.4124,2.8669,13.5491,13.6251
+600012.SH,皖通高速,2003-7-18,3.065,3.065,3.0899,2.9651,2.9701,13318271,80773422,-0.0948,-3.0945,6.0649,5.3273,1487500000,N/A,9868729500,250000000,0,1658610000,38.1928,2.7782,13.1298,13.2034
+600012.SH,皖通高速,2003-7-21,2.9701,2.9452,3.025,2.9252,3.015,9811129,58605306,0.0449,1.5126,5.9733,3.9245,1510000000,N/A,10018004400,250000000,0,1658610000,38.7705,2.8202,13.3284,13.4032
+600012.SH,皖通高速,2003-7-22,3.015,3.035,3.065,2.9651,3.04,5836450,35252671,0.025,0.8278,6.0401,2.3346,1522500000,N/A,10100934900,250000000,0,1658610000,39.0914,2.8436,13.4388,13.5141
+600012.SH,皖通高速,2003-7-23,3.04,3.055,3.0849,3.0051,3.0799,7438655,45534901,0.0399,1.3136,6.1214,2.9755,1542500000,N/A,10233623700,250000000,0,1658610000,39.6049,2.8809,13.6153,13.6916
+600012.SH,皖通高速,2003-7-24,3.0799,3.0799,3.1448,3.05,3.065,12180763,75876148,-0.015,-0.4862,6.2292,4.8723,1535000000,N/A,10183865400,250000000,0,1658610000,39.4124,2.8669,13.5491,13.6251
+600012.SH,皖通高速,2003-7-25,3.065,3.06,3.1099,2.9651,3.0101,9879899,59793811,-0.0549,-1.7915,6.0521,3.952,1507500000,N/A,10001418300,250000000,0,1658610000,38.7063,2.8156,13.3063,13.381
+600012.SH,皖通高速,2003-7-28,3.0101,2.9951,3.03,2.9751,2.9951,4099606,24583029,-0.015,-0.4975,5.9964,1.6398,1500000000,N/A,9951660000,250000000,0,1658610000,38.5137,2.8015,13.2401,13.3144
+600012.SH,皖通高速,2003-7-29,2.9951,2.9951,3.0101,2.9551,2.9751,4122837,24583758,-0.02,-0.6667,5.9628,1.6491,1490000000,N/A,9885315600,250000000,0,1658610000,38.257,2.7829,13.1519,13.2256
+600012.SH,皖通高速,2003-7-30,2.9751,2.9651,2.9951,2.9402,2.9701,2875437,17073907,-0.005,-0.1678,5.9378,1.1502,1487500000,N/A,9868729500,250000000,0,1658610000,38.1928,2.7782,13.1298,13.2034
+600012.SH,皖通高速,2003-7-31,2.9701,2.9701,2.9951,2.9452,2.9701,1867894,11127231,0,0,5.9571,0.7472,1487500000,N/A,9868729500,250000000,0,1658610000,38.1928,2.7782,13.1298,13.2034
+600012.SH,皖通高速,2003-8-1,2.9701,2.9701,3.035,2.9551,3.015,4759290,28582921,0.0449,1.5126,6.0057,1.9037,1510000000,N/A,10018004400,250000000,0,1658610000,38.7705,2.8202,13.3284,13.4032
+600012.SH,皖通高速,2003-8-4,3.015,3.02,3.065,3.0001,3.05,4944867,30114416,0.0349,1.1589,6.09,1.9779,1527500000,N/A,10134107100,250000000,0,1658610000,39.2198,2.8529,13.4829,13.5585
+600012.SH,皖通高速,2003-8-5,3.05,3.065,3.065,3.02,3.03,2577606,15657446,-0.02,-0.6547,6.0744,1.031,1517500000,N/A,10067762700,250000000,0,1658610000,38.963,2.8342,13.3946,13.4697
+600012.SH,皖通高速,2003-8-6,3.03,3.025,3.06,3.0001,3.0101,2671964,16156535,-0.02,-0.659,6.0467,1.0688,1507500000,N/A,10001418300,250000000,0,1658610000,38.7063,2.8156,13.3063,13.381
+600012.SH,皖通高速,2003-8-7,3.0101,3.02,3.0949,3.0101,3.07,8315262,51068715,0.0599,1.99,6.1416,3.3261,1537500000,N/A,10200451500,250000000,0,1658610000,39.4766,2.8716,13.5712,13.6473
+600012.SH,皖通高速,2003-8-8,3.07,3.07,3.0799,2.9502,2.9601,6035195,36274555,-0.1098,-3.5772,6.0105,2.4141,1482500000,N/A,9835557300,250000000,0,1658610000,38.0644,2.7689,13.0857,13.1591
+600012.SH,皖通高速,2003-8-11,2.9601,2.9551,2.9801,2.9352,2.9801,3913362,23185581,0.02,0.6745,5.9247,1.5653,1492500000,N/A,9901901700,250000000,0,1658610000,38.3212,2.7875,13.1739,13.2478
+600012.SH,皖通高速,2003-8-12,2.9801,2.9801,2.9951,2.9502,2.9651,1889390,11248423,-0.015,-0.5025,5.9535,0.7558,1485000000,N/A,9852143400,250000000,0,1658610000,38.1286,2.7735,13.1077,13.1813
+600012.SH,皖通高速,2003-8-13,2.9651,2.9751,2.9851,2.8703,2.8753,6253819,36390379,-0.0899,-3.0303,5.8189,2.5015,1440000000,N/A,9553593600,250000000,0,1658610000,36.9732,2.6895,12.7105,12.7818
+600012.SH,皖通高速,2003-8-14,2.8753,2.8703,2.9002,2.8204,2.8353,5189865,29705600,-0.0399,-1.3889,5.7238,2.0759,1420000000,N/A,9420904800,250000000,0,1658610000,36.4597,2.6521,12.534,12.6043
+600012.SH,皖通高速,2003-8-15,2.8353,2.8254,2.8553,2.8204,2.8403,2526102,14351802,0.005,0.1761,5.6814,1.0104,1422500000,N/A,9437490900,250000000,0,1658610000,36.5238,2.6568,12.5561,12.6265
+600012.SH,皖通高速,2003-8-18,2.8403,2.8453,2.8553,2.8304,2.8453,1857095,10584485,0.005,0.1757,5.6995,0.7428,1425000000,N/A,9454077000,250000000,0,1658610000,36.588,2.6615,12.5781,12.6487
+600012.SH,皖通高速,2003-8-19,2.8453,2.8503,2.8952,2.8403,2.8703,1749265,10060197,0.025,0.8772,5.7511,0.6997,1437500000,N/A,9537007500,250000000,0,1658610000,36.909,2.6848,12.6885,12.7596
+600012.SH,皖通高速,2003-8-20,2.8703,2.8703,2.8803,2.7705,2.8054,2671832,15033528,-0.0649,-2.2609,5.6267,1.0687,1405000000,N/A,9321388200,250000000,0,1658610000,36.0745,2.6241,12.4016,12.4712
+600012.SH,皖通高速,2003-8-21,2.8054,2.8054,2.8154,2.7455,2.7605,3016771,16746963,-0.0449,-1.6014,5.5513,1.2067,1382500000,N/A,9172113300,250000000,0,1658610000,35.4968,2.5821,12.203,12.2714
+600012.SH,皖通高速,2003-8-22,2.7605,2.7605,2.7954,2.7505,2.7804,1286902,7160889,0.02,0.7233,5.5644,0.5148,1392500000,N/A,9238457700,250000000,0,1658610000,35.7536,2.6008,12.2913,12.3602
+600012.SH,皖通高速,2003-8-25,2.7804,2.7804,2.7804,2.6656,2.6806,2642795,14282530,-0.0998,-3.5907,5.4043,1.0571,1342500000,N/A,8906735700,250000000,0,1658610000,34.4698,2.5074,11.8499,11.9164
+600012.SH,皖通高速,2003-8-26,2.6806,2.6856,2.7155,2.6307,2.7105,1854117,9949870,0.03,1.1173,5.3664,0.7416,1357500000,N/A,9006252300,250000000,0,1658610000,34.8549,2.5354,11.9823,12.0495
+600012.SH,皖通高速,2003-8-27,2.7105,2.7105,2.7155,2.6606,2.6756,1338532,7203087,-0.0349,-1.2891,5.3813,0.5354,1340000000,N/A,8890149600,250000000,0,1658610000,34.4056,2.5027,11.8279,11.8942
+600012.SH,皖通高速,2003-8-28,2.6756,2.6756,2.7205,2.6756,2.6856,1894093,10247181,0.01,0.3731,5.4101,0.7576,1345000000,N/A,8923321800,250000000,0,1658610000,34.534,2.5121,11.872,11.9386
+600012.SH,皖通高速,2003-8-29,2.6856,2.6756,2.7205,2.6556,2.7105,1651295,8899033,0.025,0.9294,5.3891,0.6605,1357500000,N/A,9006252300,250000000,0,1658610000,34.8549,2.5354,11.9823,12.0495
+600012.SH,皖通高速,2003-9-1,2.7105,2.7105,2.8054,2.6956,2.7954,3200648,17724416,0.0849,3.1308,5.5378,1.2803,1400000000,N/A,9288216000,250000000,0,1658610000,35.9461,2.6148,12.3575,12.4268
+600012.SH,皖通高速,2003-9-2,2.7954,2.7954,2.8104,2.7455,2.7555,2607615,14480791,-0.0399,-1.4286,5.5533,1.043,1380000000,N/A,9155527200,250000000,0,1658610000,35.4326,2.5774,12.1809,12.2492
+600012.SH,皖通高速,2003-9-3,2.7555,2.7455,2.7705,2.7205,2.7555,1477351,8111105,0,0,5.4903,0.5909,1380000000,N/A,9155527200,250000000,0,1658610000,35.4326,2.5774,12.1809,12.2492
+600012.SH,皖通高速,2003-9-4,2.7555,2.7605,2.7655,2.7205,2.7255,1639701,9001957,-0.03,-1.087,5.49,0.6559,1365000000,N/A,9056010600,250000000,0,1658610000,35.0475,2.5494,12.0485,12.1161
+600012.SH,皖通高速,2003-9-5,2.7255,2.7255,2.7405,2.6307,2.6606,3008025,16094689,-0.0649,-2.381,5.3506,1.2032,1332500000,N/A,8840391300,250000000,0,1658610000,34.213,2.4887,11.7617,11.8276
+600012.SH,皖通高速,2003-9-8,2.6606,2.6506,2.6606,2.6107,2.6207,2630569,13819160,-0.0399,-1.5009,5.2533,1.0522,1312500000,N/A,8707702500,250000000,0,1658610000,33.6995,2.4514,11.5851,11.6501
+600012.SH,皖通高速,2003-9-9,2.6207,2.6207,2.6457,2.5708,2.6207,2437835,12740911,0,0,5.2263,0.9751,1312500000,N/A,8707702500,250000000,0,1658610000,33.6995,2.4514,11.5851,11.6501
+600012.SH,皖通高速,2003-9-10,2.6207,2.6157,2.6407,2.5957,2.6357,1069458,5614292,0.015,0.5714,5.2497,0.4278,1320000000,N/A,8757460800,250000000,0,1658610000,33.8921,2.4654,11.6513,11.7167
+600012.SH,皖通高速,2003-9-11,2.6357,2.6257,2.6806,2.6157,2.6756,2799782,14916758,0.0399,1.5152,5.3278,1.1199,1340000000,N/A,8890149600,250000000,0,1658610000,34.4056,2.5027,11.8279,11.8942
+600012.SH,皖通高速,2003-9-12,2.6756,2.6556,2.6706,2.6157,2.6257,1301190,6879803,-0.0499,-1.8657,5.2873,0.5205,1315000000,N/A,8724288600,250000000,0,1658610000,33.7637,2.456,11.6072,11.6723
+600012.SH,皖通高速,2003-9-15,2.6257,2.6057,2.6357,2.5358,2.5608,2949423,15271715,-0.0649,-2.4715,5.1779,1.1798,1282500000,N/A,8508669300,250000000,0,1658610000,32.9292,2.3953,11.3203,11.3838
+600012.SH,皖通高速,2003-9-16,2.5608,2.5608,2.6007,2.5458,2.5907,1239607,6381613,0.03,1.1696,5.1481,0.4958,1297500000,N/A,8608185900,250000000,0,1658610000,33.3144,2.4233,11.4527,11.517
+600012.SH,皖通高速,2003-9-17,2.5907,2.5907,2.5907,2.5458,2.5658,1457405,7475051,-0.025,-0.9634,5.129,0.583,1285000000,N/A,8525255400,250000000,0,1658610000,32.9934,2.4,11.3424,11.406
+600012.SH,皖通高速,2003-9-18,2.5658,2.5658,2.6107,2.5608,2.5708,1128447,5839467,0.005,0.1946,5.1748,0.4514,1287500000,N/A,8541841500,250000000,0,1658610000,33.0576,2.4047,11.3645,11.4282
+600012.SH,皖通高速,2003-9-19,2.5708,2.5708,2.5858,2.4959,2.5209,3237483,16368935,-0.0499,-1.9417,5.0561,1.295,1262500000,N/A,8375980500,250000000,0,1658610000,32.4157,2.358,11.1438,11.2063
+600012.SH,皖通高速,2003-9-22,2.5209,2.5209,2.5458,2.5209,2.5259,993900,5040567,0.005,0.198,5.0715,0.3976,1265000000,N/A,8392566600,250000000,0,1658610000,32.4799,2.3626,11.1659,11.2285
+600012.SH,皖通高速,2003-9-23,2.5259,2.5259,2.5758,2.5259,2.5708,1417422,7260804,0.0449,1.7787,5.1225,0.567,1287500000,N/A,8541841500,250000000,0,1658610000,33.0576,2.4047,11.3645,11.4282
+600012.SH,皖通高速,2003-9-24,2.5708,2.5708,2.6007,2.5658,2.5858,1012642,5244545,0.015,0.5825,5.1791,0.4051,1295000000,N/A,8591599800,250000000,0,1658610000,33.2502,2.4187,11.4307,11.4948
+600012.SH,皖通高速,2003-9-25,2.5858,2.5907,2.5907,2.5209,2.5308,1331700,6793440,-0.0549,-2.1236,5.1013,0.5327,1267500000,N/A,8409152700,250000000,0,1658610000,32.5441,2.3673,11.1879,11.2507
+600012.SH,皖通高速,2003-9-26,2.5308,2.5358,2.5808,2.5259,2.5708,1745036,8935316,0.0399,1.5779,5.1204,0.698,1287500000,N/A,8541841500,250000000,0,1658610000,33.0576,2.4047,11.3645,11.4282
+600012.SH,皖通高速,2003-9-29,2.5708,2.5458,2.5808,2.5358,2.5708,1932559,9931272,0,0,5.1389,0.773,1287500000,N/A,8541841500,250000000,0,1658610000,33.0576,2.4047,11.3645,11.4282
+600012.SH,皖通高速,2003-9-30,2.5708,2.5708,2.6107,2.5408,2.5858,2382164,12331679,0.015,0.5825,5.1767,0.9529,1295000000,N/A,8591599800,250000000,0,1658610000,33.2502,2.4187,11.4307,11.4948
+600012.SH,皖通高速,2003-10-8,2.5858,2.5708,2.6157,2.5708,2.5907,1588511,8268070,0.005,0.1931,5.2049,0.6354,1297500000,N/A,8608185900,250000000,0,1658610000,33.3144,2.4233,11.4527,11.517
+600012.SH,皖通高速,2003-10-9,2.5907,2.5907,2.6307,2.5758,2.5858,1185356,6182795,-0.005,-0.1927,5.216,0.4741,1295000000,N/A,8591599800,250000000,0,1658610000,33.2502,2.4187,11.4307,11.4948
+600012.SH,皖通高速,2003-10-10,2.5858,2.5907,2.7205,2.5808,2.7056,8513363,45673821,0.1198,4.6332,5.365,3.4053,1355000000,N/A,8989666200,250000000,0,1658610000,34.7907,2.5307,11.9603,12.0273
+600012.SH,皖通高速,2003-10-13,2.7056,2.6956,2.7205,2.6706,2.6756,3434006,18543747,-0.03,-1.107,5.4,1.3736,1340000000,N/A,8890149600,250000000,0,1658610000,34.4056,2.5027,11.8279,11.8942
+600012.SH,皖通高速,2003-10-14,2.6756,2.6806,2.7205,2.6606,2.6906,2941985,15869340,0.015,0.5597,5.3941,1.1768,1347500000,N/A,8939907900,250000000,0,1658610000,34.5982,2.5167,11.8941,11.9608
+600012.SH,皖通高速,2003-10-15,2.6906,2.7056,2.7455,2.6556,2.6606,3524011,19053326,-0.03,-1.1132,5.4067,1.4096,1332500000,N/A,8840391300,250000000,0,1658610000,34.213,2.4887,11.7617,11.8276
+600012.SH,皖通高速,2003-10-16,2.6606,2.6556,2.6806,2.5858,2.6157,2508865,13197304,-0.0449,-1.6886,5.2603,1.0035,1310000000,N/A,8691116400,250000000,0,1658610000,33.6353,2.4467,11.5631,11.6279
+600012.SH,皖通高速,2003-10-17,2.6157,2.6057,2.6506,2.6057,2.6157,1333711,7026178,0,0,5.2681,0.5335,1310000000,N/A,8691116400,250000000,0,1658610000,33.6353,2.4467,11.5631,11.6279
+600012.SH,皖通高速,2003-10-20,2.6157,2.6157,2.6307,2.5808,2.5907,1160643,6047693,-0.025,-0.9542,5.2106,0.4643,1297500000,N/A,8608185900,250000000,0,1658610000,33.3144,2.4233,11.4527,11.517
+600012.SH,皖通高速,2003-10-21,2.5907,2.5957,2.6307,2.5608,2.6257,1258395,6532680,0.0349,1.3487,5.1913,0.5034,1315000000,N/A,8724288600,250000000,0,1658610000,33.7637,2.456,11.6072,11.6723
+600012.SH,皖通高速,2003-10-22,2.6257,2.6357,2.7105,2.6157,2.6906,3781467,20319185,0.0649,2.4715,5.3734,1.5126,1347500000,N/A,8939907900,250000000,0,1658610000,34.5982,2.5167,11.8941,11.9608
+600012.SH,皖通高速,2003-10-23,2.6906,2.6906,2.7155,2.6407,2.6556,2330804,12493917,-0.0349,-1.2987,5.3603,0.9323,1330000000,N/A,8823805200,250000000,0,1658610000,34.1488,2.484,11.7396,11.8054
+600012.SH,皖通高速,2003-10-24,2.6556,2.6407,2.6706,2.6157,2.6257,1524738,8044055,-0.03,-1.1278,5.2757,0.6099,1315000000,N/A,8724288600,250000000,0,1658610000,33.7637,2.456,11.6072,11.6723
+600012.SH,皖通高速,2003-10-27,2.6257,2.6257,2.6307,2.5508,2.5708,2832353,14647751,-0.0549,-2.0913,5.1716,1.1329,1287500000,N/A,8541841500,250000000,0,1658610000,33.0576,2.4047,11.3645,11.4282
+600012.SH,皖通高速,2003-10-28,2.5708,2.5658,2.6157,2.5508,2.5858,2358348,12179679,0.015,0.5825,5.1645,0.9433,1295000000,N/A,8591599800,250000000,0,1658610000,33.2502,2.4187,11.4307,11.4948
+600012.SH,皖通高速,2003-10-29,2.5858,2.6107,2.6207,2.5408,2.5608,4394824,22670508,-0.025,-0.9653,5.1585,1.7579,1282500000,N/A,8508669300,250000000,0,1658610000,32.9292,2.3953,11.3203,11.3838
+600012.SH,皖通高速,2003-10-30,2.5608,2.5109,2.5758,2.5109,2.5558,2068138,10529440,-0.005,-0.1949,5.0913,0.8273,1280000000,N/A,8492083200,250000000,0,1658610000,32.865,2.3907,11.2983,11.3616
+600012.SH,皖通高速,2003-10-31,2.5558,2.5308,2.6057,2.5308,2.5708,1623930,8373293,0.015,0.5859,5.1562,0.6496,1287500000,N/A,8541841500,250000000,0,1658610000,33.0576,2.4047,11.3645,11.4282
+600012.SH,皖通高速,2003-11-3,2.5708,2.5708,2.5957,2.5358,2.5808,3362982,17325129,0.01,0.3883,5.1517,1.3452,1292500000,N/A,8575013700,250000000,0,1658610000,33.186,2.414,11.4086,11.4726
+600012.SH,皖通高速,2003-11-4,2.5808,2.5907,2.7405,2.5907,2.6706,10315533,55352826,0.0899,3.4816,5.366,4.1262,1337500000,N/A,8873563500,250000000,0,1658610000,34.3414,2.498,11.8058,11.872
+600012.SH,皖通高���,2003-11-5,2.6706,2.6656,2.7705,2.6506,2.7655,12697513,69287498,0.0948,3.5514,5.4568,5.079,1385000000,N/A,9188699400,250000000,0,1658610000,35.561,2.5868,12.2251,12.2936
+600012.SH,皖通高速,2003-11-6,2.7655,2.7655,2.7705,2.6856,2.7105,7642798,41693851,-0.0549,-1.9856,5.4553,3.0571,1357500000,N/A,9006252300,250000000,0,1658610000,34.8549,2.5354,11.9823,12.0495
+600012.SH,皖通高速,2003-11-7,2.7105,2.7205,2.7455,2.6257,2.6656,5054425,27156994,-0.0449,-1.6575,5.3729,2.0218,1335000000,N/A,8856977400,250000000,0,1658610000,34.2772,2.4934,11.7837,11.8498
+600012.SH,皖通高速,2003-11-10,2.6656,2.6457,2.6856,2.5458,2.6606,5951333,31185297,-0.005,-0.1873,5.2401,2.3805,1332500000,N/A,8840391300,250000000,0,1658610000,34.213,2.4887,11.7617,11.8276
+600012.SH,皖通高速,2003-11-11,2.6606,2.6457,2.6956,2.5907,2.6307,4202556,22225972,-0.03,-1.1257,5.2887,1.681,1317500000,N/A,8740874700,250000000,0,1658610000,33.8279,2.4607,11.6293,11.6945
+600012.SH,皖通高速,2003-11-12,2.6307,2.6257,2.6257,2.5458,2.5508,5290987,27272277,-0.0799,-3.0361,5.1545,2.1164,1277500000,N/A,8475497100,250000000,0,1658610000,32.8009,2.386,11.2762,11.3394
+600012.SH,皖通高速,2003-11-13,2.5508,2.5358,2.5907,2.5358,2.5508,2735600,14023572,0,0,5.1263,1.0942,1277500000,N/A,8475497100,250000000,0,1658610000,32.8009,2.386,11.2762,11.3394
+600012.SH,皖通高速,2003-11-14,2.5508,2.5458,2.5808,2.4959,2.5608,3479240,17702636,0.01,0.3914,5.0881,1.3917,1282500000,N/A,8508669300,250000000,0,1658610000,32.9292,2.3953,11.3203,11.3838
+600012.SH,皖通高速,2003-11-17,2.5608,2.5608,2.5708,2.5358,2.5608,1283542,6562894,0,0,5.1131,0.5134,1282500000,N/A,8508669300,250000000,0,1658610000,32.9292,2.3953,11.3203,11.3838
+600012.SH,皖通高速,2003-11-18,2.5608,2.5608,2.5608,2.5209,2.5308,1938000,9817727,-0.03,-1.1696,5.0659,0.7752,1267500000,N/A,8409152700,250000000,0,1658610000,32.5441,2.3673,11.1879,11.2507
+600012.SH,皖通高速,2003-11-19,2.5308,2.5308,2.5907,2.5109,2.5858,2105350,10824112,0.0549,2.1696,5.1412,0.8421,1295000000,N/A,8591599800,250000000,0,1658610000,33.2502,2.4187,11.4307,11.4948
+600012.SH,皖通高速,2003-11-20,2.5858,2.5907,2.6556,2.5708,2.6457,4647776,24409415,0.0599,2.3166,5.2518,1.8591,1325000000,N/A,8790633000,250000000,0,1658610000,34.0205,2.4747,11.6955,11.7611
+600012.SH,皖通高速,2003-11-21,2.6457,2.6506,2.6906,2.5758,2.5858,4840488,25529986,-0.0599,-2.2642,5.2743,1.9362,1295000000,N/A,8591599800,250000000,0,1658610000,33.2502,2.4187,11.4307,11.4948
+600012.SH,皖通高速,2003-11-24,2.5858,2.5808,2.6706,2.5658,2.6656,4279527,22585858,0.0799,3.0888,5.2777,1.7118,1335000000,N/A,8856977400,250000000,0,1658610000,34.2772,2.4934,11.7837,11.8498
+600012.SH,皖通高速,2003-11-25,2.6656,2.6606,2.7355,2.6457,2.6806,8274433,44616761,0.015,0.5618,5.3921,3.3098,1342500000,N/A,8906735700,250000000,0,1658610000,34.4698,2.5074,11.8499,11.9164
+600012.SH,皖通高速,2003-11-26,2.6806,2.7205,2.8553,2.7155,2.7455,16728987,92812711,0.0649,2.4209,5.548,6.6916,1375000000,N/A,9122355000,250000000,0,1658610000,35.3042,2.5681,12.1368,12.2049
+600012.SH,皖通高速,2003-11-27,2.7455,2.7455,2.7455,2.6606,2.6606,5994120,32322499,-0.0849,-3.0909,5.3924,2.3976,1332500000,N/A,8840391300,250000000,0,1658610000,34.213,2.4887,11.7617,11.8276
+600012.SH,皖通高速,2003-11-28,2.6606,2.6556,2.7255,2.6457,2.7205,6062265,32699420,0.0599,2.2514,5.3939,2.4249,1362500000,N/A,9039424500,250000000,0,1658610000,34.9833,2.5447,12.0265,12.0939
+600012.SH,皖通高速,2003-12-1,2.7205,2.6956,2.7555,2.6956,2.7505,4532704,24854584,0.03,1.1009,5.4834,1.8131,1377500000,N/A,9138941100,250000000,0,1658610000,35.3684,2.5728,12.1589,12.2271
+600012.SH,皖通高速,2003-12-2,2.7505,2.7605,2.8154,2.7355,2.7555,8266408,45946349,0.005,0.1815,5.5582,3.3066,1380000000,N/A,9155527200,250000000,0,1658610000,35.4326,2.5774,12.1809,12.2492
+600012.SH,皖通高速,2003-12-3,2.7555,2.7505,2.8004,2.6906,2.7505,6910796,37931554,-0.005,-0.1812,5.4887,2.7643,1377500000,N/A,9138941100,250000000,0,1658610000,35.3684,2.5728,12.1589,12.2271
+600012.SH,皖通高速,2003-12-4,2.7505,2.7405,2.7605,2.7205,2.7455,5400113,29621190,-0.005,-0.1815,5.4853,2.16,1375000000,N/A,9122355000,250000000,0,1658610000,35.3042,2.5681,12.1368,12.2049
+600012.SH,皖通高速,2003-12-5,2.7455,2.7455,2.8104,2.7405,2.7954,7580555,42158299,0.0499,1.8182,5.5614,3.0322,1400000000,N/A,9288216000,250000000,0,1658610000,35.9461,2.6148,12.3575,12.4268
+600012.SH,皖通高速,2003-12-8,2.7954,2.8004,2.8304,2.7505,2.7655,3781502,21059628,-0.03,-1.0714,5.5691,1.5126,1385000000,N/A,9188699400,250000000,0,1658610000,35.561,2.5868,12.2251,12.2936
+600012.SH,皖通高速,2003-12-9,2.7655,2.7605,2.7754,2.7105,2.7405,3662366,20042314,-0.025,-0.9025,5.4725,1.4649,1372500000,N/A,9105768900,250000000,0,1658610000,35.2401,2.5634,12.1147,12.1827
+600012.SH,皖通高速,2003-12-10,2.7405,2.7355,2.8104,2.7305,2.7954,6471930,35995273,0.0549,2.0036,5.5618,2.5888,1400000000,N/A,9288216000,250000000,0,1658610000,35.9461,2.6148,12.3575,12.4268
+600012.SH,皖通高速,2003-12-11,2.7954,2.8104,2.8453,2.7804,2.7854,8246999,46489234,-0.01,-0.3571,5.6371,3.2988,1395000000,N/A,9255043800,250000000,0,1658610000,35.8178,2.6054,12.3133,12.3824
+600012.SH,皖通高速,2003-12-12,2.7854,2.7954,2.8703,2.7904,2.8403,12761506,72703917,0.0549,1.9713,5.6971,5.1046,1422500000,N/A,9437490900,250000000,0,1658610000,36.5238,2.6568,12.5561,12.6265
+600012.SH,皖通高速,2003-12-15,2.8403,2.8453,2.8703,2.8254,2.8304,4261950,24272089,-0.01,-0.3515,5.6951,1.7048,1417500000,N/A,9404318700,250000000,0,1658610000,36.3955,2.6475,12.5119,12.5821
+600012.SH,皖通高速,2003-12-16,2.8304,2.8353,2.8353,2.7455,2.7904,4345403,24167645,-0.0399,-1.4109,5.5617,1.7382,1397500000,N/A,9271629900,250000000,0,1658610000,35.8819,2.6101,12.3354,12.4046
+600012.SH,皖通高速,2003-12-17,2.7904,2.7804,2.8154,2.7455,2.7505,5639527,31381396,-0.0399,-1.4311,5.5645,2.2558,1377500000,N/A,9138941100,250000000,0,1658610000,35.3684,2.5728,12.1589,12.2271
+600012.SH,皖通高速,2003-12-18,2.7505,2.7405,2.7705,2.7105,2.7605,5470496,29926314,0.01,0.363,5.4705,2.1882,1382500000,N/A,9172113300,250000000,0,1658610000,35.4968,2.5821,12.203,12.2714
+600012.SH,皖通高速,2003-12-19,2.7605,2.7555,2.7754,2.6556,2.6906,7734566,41914536,-0.0699,-2.5316,5.4191,3.0938,1347500000,N/A,8939907900,250000000,0,1658610000,34.5982,2.5167,11.8941,11.9608
+600012.SH,皖通高速,2003-12-22,2.6906,2.6706,2.8403,2.6556,2.8353,15916590,87638209,0.1448,5.3803,5.5061,6.3666,1420000000,N/A,9420904800,250000000,0,1658610000,36.4597,2.6521,12.534,12.6043
+600012.SH,皖通高速,2003-12-23,2.8353,2.8503,2.9152,2.8254,2.8703,13901187,80049951,0.0349,1.2324,5.7585,5.5605,1437500000,N/A,9537007500,250000000,0,1658610000,36.909,2.6848,12.6885,12.7596
+600012.SH,皖通高速,2003-12-24,2.8703,2.8653,2.9302,2.8304,2.9252,11025061,64089479,0.0549,1.913,5.8131,4.41,1465000000,N/A,9719454600,250000000,0,1658610000,37.6151,2.7362,12.9312,13.0037
+600012.SH,皖通高速,2003-12-25,2.9252,2.9252,2.9352,2.8403,2.8903,10431083,60188203,-0.0349,-1.1945,5.7701,4.1724,1447500000,N/A,9603351900,250000000,0,1658610000,37.1657,2.7035,12.7767,12.8484
+600012.SH,皖通高速,2003-12-26,2.8903,2.8903,2.8903,2.8353,2.8653,3594430,20552107,-0.025,-0.8636,5.7178,1.4378,1435000000,N/A,9520421400,250000000,0,1658610000,36.8448,2.6801,12.6664,12.7374
+600012.SH,皖通高速,2003-12-29,2.8653,2.8403,2.8653,2.8154,2.8204,3209777,18231828,-0.0449,-1.5679,5.6801,1.2839,1412500000,N/A,9371146500,250000000,0,1658610000,36.2671,2.6381,12.4678,12.5377
+600012.SH,皖通高速,2003-12-30,2.8204,2.8204,2.9102,2.8154,2.9002,5529610,31813006,0.0799,2.8319,5.7532,2.2118,1452500000,N/A,9636524100,250000000,0,1658610000,37.2941,2.7128,12.8209,12.8928
+600012.SH,皖通高速,2003-12-31,2.9002,2.9102,2.9152,2.8154,2.8304,3322800,19061165,-0.0699,-2.4096,5.7365,1.3291,1417500000,N/A,9404318700,250000000,0,1658610000,36.3955,2.6475,12.5119,12.5821
+600012.SH,皖通高速,2004-1-2,2.8304,2.8204,2.9252,2.8204,2.8803,5360685,31032257,0.0499,1.7637,5.7889,2.1443,1442500000,N/A,9570179700,250000000,0,1658610000,33.7853,2.4936,10.6744,-15.4788
+600012.SH,皖通高速,2004-1-5,2.8803,2.8903,2.9701,2.8603,2.9302,12358212,72559092,0.0499,1.7331,5.8713,4.9433,1467500000,N/A,9736040700,250000000,0,1658610000,34.3708,2.5368,10.8594,-15.7471
+600012.SH,皖通高速,2004-1-6,2.9302,2.9402,3.015,2.9352,2.9701,13668618,81188037,0.0399,1.3629,5.9397,5.4674,1487500000,N/A,9868729500,250000000,0,1658610000,34.8393,2.5714,11.0074,-15.9617
+600012.SH,皖通高速,2004-1-7,2.9701,2.9651,3.0001,2.9302,2.9801,9508789,56399787,0.01,0.3361,5.9313,3.8035,1492500000,N/A,9901901700,250000000,0,1658610000,34.9564,2.5801,11.0444,-16.0153
+600012.SH,皖通高速,2004-1-8,2.9801,2.9801,3.075,2.9751,3.025,10773593,65431476,0.0449,1.5075,6.0733,4.3094,1515000000,N/A,10051176600,250000000,0,1658610000,35.4834,2.619,11.2109,-16.2568
+600012.SH,皖通高速,2004-1-9,3.025,3.025,3.07,2.8952,2.9052,9377399,56238056,-0.1198,-3.9604,5.9972,3.751,1455000000,N/A,9653110200,250000000,0,1658610000,34.0781,2.5152,10.7669,-15.6129
+600012.SH,皖通高速,2004-1-12,2.9052,2.9052,2.9601,2.8553,2.9551,8711423,50456377,0.0499,1.7182,5.792,3.4846,1480000000,N/A,9818971200,250000000,0,1658610000,34.6636,2.5584,10.9519,-15.8812
+600012.SH,皖通高速,2004-1-13,2.9551,2.9551,2.9801,2.8703,2.9002,6940213,40565681,-0.0549,-1.8581,5.845,2.7761,1452500000,N/A,9636524100,250000000,0,1658610000,34.0195,2.5109,10.7484,-15.5861
+600012.SH,皖通高速,2004-1-14,2.9002,2.8952,2.8952,2.8403,2.8603,5042023,28880121,-0.0399,-1.3769,5.7279,2.0168,1432500000,N/A,9503835300,250000000,0,1658610000,33.5511,2.4763,10.6004,-15.3715
+600012.SH,皖通高速,2004-1-15,2.8603,2.8603,2.8903,2.8453,2.8653,3183411,18290842,0.005,0.1745,5.7457,1.2734,1435000000,N/A,9520421400,250000000,0,1658610000,33.6096,2.4807,10.6189,-15.3983
+600012.SH,皖通高速,2004-1-16,2.8653,2.8753,2.9252,2.8553,2.9152,3767845,21908386,0.0499,1.7422,5.8146,1.5071,1460000000,N/A,9686282400,250000000,0,1658610000,34.1952,2.5239,10.8039,-15.6666
+600012.SH,皖通高速,2004-1-29,2.9152,2.9202,2.9452,2.8753,2.9352,4236647,24716466,0.02,0.6849,5.834,1.6947,1470000000,N/A,9752626800,250000000,0,1658610000,34.4294,2.5412,10.8779,-15.7739
+600012.SH,皖通高速,2004-1-30,2.9352,2.9352,2.9502,2.8204,2.8353,4988150,28757834,-0.0998,-3.4014,5.7652,1.9953,1420000000,N/A,9420904800,250000000,0,1658610000,33.2583,2.4547,10.5079,-15.2374
+600012.SH,皖通高速,2004-2-2,2.8353,2.8453,2.9352,2.8204,2.8703,5205611,29859921,0.0349,1.2324,5.7361,2.0822,1437500000,N/A,9537007500,250000000,0,1658610000,33.6682,2.485,10.6374,-15.4252
+600012.SH,皖通高速,2004-2-3,2.8703,2.8753,2.9302,2.8403,2.9252,5890389,33906128,0.0549,1.913,5.7562,2.3562,1465000000,N/A,9719454600,250000000,0,1658610000,34.3123,2.5325,10.8409,-15.7202
+600012.SH,皖通高速,2004-2-4,2.9252,2.9252,2.9901,2.9102,2.9651,9921086,58806863,0.0399,1.3652,5.9275,3.9684,1485000000,N/A,9852143400,250000000,0,1658610000,34.7807,2.5671,10.9889,-15.9349
+600012.SH,皖通高速,2004-2-5,2.9651,2.9751,3.05,2.9402,3.045,15260175,91904583,0.0799,2.6936,6.0225,6.1041,1525000000,N/A,10117521000,250000000,0,1658610000,35.7176,2.6362,11.2849,-16.3641
+600012.SH,皖通高速,2004-2-6,3.045,3.0949,3.2846,3.055,3.1249,38169652,243413817,0.0799,2.623,6.3772,15.2679,1565000000,N/A,10382898600,250000000,0,1658610000,36.6544,2.7054,11.5809,-16.7933
+600012.SH,皖通高速,2004-2-9,3.1249,3.1149,3.2097,3.1049,3.1598,11689150,73817941,0.0349,1.1182,6.3151,4.6757,1582500000,N/A,10499001300,250000000,0,1658610000,37.0643,2.7356,11.7104,-16.9811
+600012.SH,皖通高速,2004-2-10,3.1598,3.1648,3.1798,3.1099,3.1398,8975816,56360979,-0.02,-0.6319,6.2792,3.5903,1572500000,N/A,10432656900,250000000,0,1658610000,36.8301,2.7184,11.6364,-16.8738
+600012.SH,皖通高速,2004-2-11,3.1398,3.1349,3.2447,3.1349,3.2247,13981039,89543405,0.0849,2.7027,6.4046,5.5924,1615000000,N/A,10714620600,250000000,0,1658610000,37.8255,2.7918,11.9509,-17.3298
+600012.SH,皖通高速,2004-2-12,3.2247,3.2297,3.2696,3.1498,3.1648,8620399,55209468,-0.0599,-1.8576,6.4045,3.4482,1585000000,N/A,10515587400,250000000,0,1658610000,37.1229,2.74,11.7289,-17.0079
+600012.SH,皖通高速,2004-2-13,3.1648,3.1648,3.1698,3.0799,3.0849,7284618,45311900,-0.0799,-2.5237,6.2202,2.9138,1545000000,N/A,10250209800,250000000,0,1658610000,36.186,2.6708,11.4329,-16.5787
+600012.SH,皖通高速,2004-2-16,3.0849,3.0849,3.1448,3.07,3.1448,5211071,32464774,0.0599,1.9417,6.23,2.0844,1575000000,N/A,10449243000,250000000,0,1658610000,36.8886,2.7227,11.6549,-16.9006
+600012.SH,皖通高速,2004-2-17,3.1448,3.1598,3.1648,3.0849,3.1299,6982110,43517112,-0.015,-0.4762,6.2327,2.7928,1567500000,N/A,10399484700,250000000,0,1658610000,36.713,2.7097,11.5994,-16.8201
+600012.SH,皖通高速,2004-2-18,3.1299,3.1249,3.1299,3.0849,3.1299,8083326,50286827,0,0,6.2211,3.2333,1567500000,N/A,10399484700,250000000,0,1658610000,36.713,2.7097,11.5994,-16.8201
+600012.SH,皖通高速,2004-2-19,3.1299,3.1398,3.1898,3.1049,3.1199,7568211,47752101,-0.01,-0.319,6.3096,3.0273,1562500000,N/A,10366312500,250000000,0,1658610000,36.5959,2.7011,11.5624,-16.7665
+600012.SH,皖通高速,2004-2-20,3.1199,3.1199,3.1349,3.0849,3.1349,4600602,28631888,0.015,0.48,6.2235,1.8402,1570000000,N/A,10416070800,250000000,0,1658610000,36.7715,2.714,11.6179,-16.8469
+600012.SH,皖通高速,2004-2-23,3.1349,3.1349,3.1798,3.045,3.07,7473695,46876362,-0.0649,-2.0701,6.2722,2.9895,1537500000,N/A,10200451500,250000000,0,1658610000,36.0103,2.6578,11.3774,-16.4982
+600012.SH,皖通高速,2004-2-24,3.07,3.05,3.07,2.9252,3.0001,8687699,52105138,-0.0699,-2.2764,5.9976,3.4751,1502500000,N/A,9968246100,250000000,0,1658610000,35.1906,2.5973,11.1184,-16.1226
+600012.SH,皖通高速,2004-2-25,3.0001,3.0001,3.055,2.8952,2.9052,6424870,38356896,-0.0948,-3.1614,5.9701,2.5699,1455000000,N/A,9653110200,250000000,0,1658610000,34.0781,2.5152,10.7669,-15.6129
+600012.SH,皖通高速,2004-2-26,2.9052,2.8952,2.9402,2.8553,2.9102,5147483,29927099,0.005,0.1718,5.8139,2.059,1457500000,N/A,9669696300,250000000,0,1658610000,34.1366,2.5196,10.7854,-15.6398
+600012.SH,皖通高速,2004-2-27,2.9102,2.9102,2.9551,2.9102,2.9452,4060491,23825105,0.0349,1.2007,5.8675,1.6242,1475000000,N/A,9785799000,250000000,0,1658610000,34.5465,2.5498,10.9149,-15.8275
+600012.SH,皖通高速,2004-3-1,2.9452,2.9452,2.9751,2.9002,2.9651,4178672,24595410,0.02,0.678,5.8859,1.6715,1485000000,N/A,9852143400,250000000,0,1658610000,34.7807,2.5671,10.9889,-15.9349
+600012.SH,皖通高速,2004-3-2,2.9651,2.9701,2.9851,2.8952,2.9352,5256036,30802235,-0.03,-1.0101,5.8604,2.1024,1470000000,N/A,9752626800,250000000,0,1658610000,34.4294,2.5412,10.8779,-15.7739
+600012.SH,皖通高速,2004-3-3,2.9352,2.9352,2.9352,2.8553,2.8653,4377900,25327188,-0.0699,-2.381,5.7852,1.7512,1435000000,N/A,9520421400,250000000,0,1658610000,33.6096,2.4807,10.6189,-15.3983
+600012.SH,皖通高速,2004-3-4,2.8653,2.8653,2.9202,2.8503,2.8952,3879945,22420075,0.03,1.0453,5.7785,1.552,1450000000,N/A,9619938000,250000000,0,1658610000,33.961,2.5066,10.7299,-15.5593
+600012.SH,皖通高速,2004-3-5,2.8952,2.8952,2.9302,2.8803,2.9002,2805407,16322183,0.005,0.1724,5.8181,1.1222,1452500000,N/A,9636524100,250000000,0,1658610000,34.0195,2.5109,10.7484,-15.5861
+600012.SH,皖通高速,2004-3-8,2.9002,2.9002,2.9402,2.8753,2.9352,5088500,29674874,0.0349,1.2048,5.8318,2.0354,1470000000,N/A,9752626800,250000000,0,1658610000,34.4294,2.5412,10.8779,-15.7739
+600012.SH,皖通高速,2004-3-9,2.9352,2.9402,2.9701,2.9302,2.9402,6649638,39297538,0.005,0.1701,5.9097,2.6599,1472500000,N/A,9769212900,250000000,0,1658610000,34.4879,2.5455,10.8964,-15.8007
+600012.SH,皖通高速,2004-3-10,2.9402,2.9551,2.9701,2.9052,2.9651,5398606,31772021,0.025,0.8489,5.8852,2.1594,1485000000,N/A,9852143400,250000000,0,1658610000,34.7807,2.5671,10.9889,-15.9349
+600012.SH,皖通高速,2004-3-11,2.9651,2.9601,2.9901,2.9302,2.9651,5738397,34026238,0,0,5.9296,2.2954,1485000000,N/A,9852143400,250000000,0,1658610000,34.7807,2.5671,10.9889,-15.9349
+600012.SH,皖通高速,2004-3-12,2.9651,2.9751,2.9751,2.8753,2.8952,5114832,29741951,-0.0699,-2.3569,5.8148,2.0459,1450000000,N/A,9619938000,250000000,0,1658610000,33.961,2.5066,10.7299,-15.5593
+600012.SH,皖通高速,2004-3-15,2.8952,2.8952,2.9651,2.8903,2.9402,6686410,39254749,0.0449,1.5517,5.8708,2.6746,1472500000,N/A,9769212900,250000000,0,1658610000,34.4879,2.5455,10.8964,-15.8007
+600012.SH,皖通高速,2004-3-16,2.9402,2.9452,3.0949,2.9402,3.04,14434585,87156305,0.0998,3.3956,6.038,5.7738,1522500000,N/A,10100934900,250000000,0,1658610000,35.659,2.6319,11.2664,-16.3372
+600012.SH,皖通高速,2004-3-17,3.04,3.035,3.035,2.9801,3.0001,7599050,45666762,-0.0399,-1.3136,6.0095,3.0396,1502500000,N/A,9968246100,250000000,0,1658610000,35.1906,2.5973,11.1184,-16.1226
+600012.SH,皖通高速,2004-3-18,3.0001,2.9951,3.045,2.9252,2.9352,5119017,30642007,-0.0649,-2.1631,5.9859,2.0476,1470000000,N/A,9752626800,250000000,0,1658610000,34.4294,2.5412,10.8779,-15.7739
+600012.SH,皖通高速,2004-3-19,2.9352,2.9352,2.9701,2.9052,2.9651,3458173,20356410,0.03,1.0204,5.8865,1.3833,1485000000,N/A,9852143400,250000000,0,1658610000,34.7807,2.5671,10.9889,-15.9349
+600012.SH,皖通高速,2004-3-22,2.9651,3.0001,3.03,2.9551,2.9801,3822601,22878676,0.015,0.5051,5.9851,1.529,1492500000,N/A,9901901700,250000000,0,1658610000,34.9564,2.5801,11.0444,-16.0153
+600012.SH,皖通高速,2004-3-23,2.9801,2.9701,2.9701,2.9102,2.9352,3747502,21996110,-0.0449,-1.5075,5.8695,1.499,1470000000,N/A,9752626800,250000000,0,1658610000,34.4294,2.5412,10.8779,-15.7739
+600012.SH,皖通高速,2004-3-24,2.9352,2.9252,2.9551,2.9102,2.9252,3255053,19116956,-0.01,-0.3401,5.873,1.302,1465000000,N/A,9719454600,250000000,0,1658610000,34.3123,2.5325,10.8409,-15.7202
+600012.SH,皖通高速,2004-3-25,2.9252,2.9102,2.9402,2.8952,2.9202,2941124,17153146,-0.005,-0.1706,5.8322,1.1764,1462500000,N/A,9702868500,250000000,0,1658610000,34.2537,2.5282,10.8224,-15.6934
+600012.SH,皖通高速,2004-3-26,2.9202,2.9202,2.9402,2.8853,2.8952,3476187,20175753,-0.025,-0.8547,5.804,1.3905,1450000000,N/A,9619938000,250000000,0,1658610000,33.961,2.5066,10.7299,-15.5593
+600012.SH,皖通高速,2004-3-29,2.8952,2.8853,2.9152,2.8703,2.8753,2667375,15427901,-0.02,-0.6897,5.7839,1.067,1440000000,N/A,9553593600,250000000,0,1658610000,33.7268,2.4893,10.6559,-15.452
+600012.SH,皖通高速,2004-3-30,2.8753,2.8753,2.8903,2.8353,2.8603,3901959,22301604,-0.015,-0.5208,5.7155,1.5608,1432500000,N/A,9503835300,250000000,0,1658610000,33.5511,2.4763,10.6004,-15.3715
+600012.SH,皖通高速,2004-3-31,2.8603,2.8653,2.9102,2.8403,2.9002,3878694,22381220,0.0399,1.3962,5.7703,1.5515,1452500000,N/A,9636524100,250000000,0,1658610000,34.0195,2.5109,10.7484,-15.5861
+600012.SH,皖通高速,2004-4-1,2.9002,2.9052,2.9402,2.9052,2.9302,3533907,20717568,0.03,1.0327,5.8625,1.4136,1467500000,N/A,9736040700,250000000,0,1658610000,34.3708,2.5368,10.8594,-15.7471
+600012.SH,皖通高速,2004-4-2,2.9302,2.9352,2.9352,2.8952,2.9252,4260934,24863242,-0.005,-0.1704,5.8352,1.7044,1465000000,N/A,9719454600,250000000,0,1658610000,34.3123,2.5325,10.8409,-15.7202
+600012.SH,皖通高速,2004-4-5,2.9252,2.9302,2.9302,2.8603,2.8803,4422345,25531447,-0.0449,-1.5358,5.7733,1.7689,1442500000,N/A,9570179700,250000000,0,1658610000,33.7853,2.4936,10.6744,-15.4788
+600012.SH,皖通高速,2004-4-6,2.8803,2.8803,2.9302,2.8453,2.9252,5310471,30597525,0.0449,1.5598,5.7617,2.1242,1465000000,N/A,9719454600,250000000,0,1658610000,34.3123,2.5325,10.8409,-15.7202
+600012.SH,皖通高速,2004-4-7,2.9252,2.9252,2.9402,2.8903,2.8952,3984601,23241928,-0.03,-1.0239,5.8329,1.5938,1450000000,N/A,9619938000,250000000,0,1658610000,33.961,2.5066,10.7299,-15.5593
+600012.SH,皖通高速,2004-4-8,2.8952,2.8903,2.9352,2.8803,2.9002,4495189,26262422,0.005,0.1724,5.8423,1.7981,1452500000,N/A,9636524100,250000000,0,1658610000,34.0195,2.5109,10.7484,-15.5861
+600012.SH,皖通高速,2004-4-9,2.9002,2.9002,2.9052,2.8054,2.8204,5528182,31576611,-0.0799,-2.7539,5.7119,2.2113,1412500000,N/A,9371146500,250000000,0,1658610000,33.0827,2.4418,10.4524,-15.1569
+600012.SH,皖通高速,2004-4-12,2.8204,2.8154,2.8403,2.7705,2.7804,3577803,20018519,-0.0399,-1.4159,5.5952,1.4311,1392500000,N/A,9238457700,250000000,0,1658610000,32.6142,2.4072,10.3044,-14.9423
+600012.SH,皖通高速,2004-4-13,2.7804,2.7804,2.8204,2.7455,2.7555,3543262,19725591,-0.025,-0.8977,5.5671,1.4173,1380000000,N/A,9155527200,250000000,0,1658610000,32.3215,2.3856,10.2119,-14.8081
+600012.SH,皖通高速,2004-4-14,2.7555,2.7555,2.7655,2.6556,2.6906,5380044,29105664,-0.0649,-2.3551,5.4099,2.152,1347500000,N/A,8939907900,250000000,0,1658610000,31.5603,2.3294,9.9714,-14.4594
+600012.SH,皖通高速,2004-4-15,2.6906,2.6956,2.7255,2.6656,2.6706,2392105,12921817,-0.02,-0.7421,5.4019,0.9568,1337500000,N/A,8873563500,250000000,0,1658610000,31.3261,2.3121,9.8974,-14.3521
+600012.SH,皖通高速,2004-4-16,2.6706,2.6706,2.7355,2.6556,2.7305,3265088,17657713,0.0599,2.243,5.408,1.306,1367500000,N/A,9072596700,250000000,0,1658610000,32.0287,2.364,10.1194,-14.674
+600012.SH,皖通高速,2004-4-19,2.7305,2.7305,2.7605,2.6756,2.6856,2243395,12192403,-0.0449,-1.6453,5.4348,0.8974,1345000000,N/A,8923321800,250000000,0,1658610000,31.5017,2.3251,9.9529,-14.4326
+600012.SH,皖通高速,2004-4-20,2.6856,2.6806,2.7155,2.6357,2.6956,2633435,14114120,0.01,0.3717,5.3596,1.0534,1350000000,N/A,8956494000,250000000,0,1658610000,31.6188,2.3337,9.9899,-14.4862
+600012.SH,皖通高速,2004-4-21,2.6956,2.6956,2.7255,2.6756,2.7006,1884513,10205328,0.005,0.1852,5.4154,0.7538,1352500000,N/A,8973080100,250000000,0,1658610000,31.6774,2.338,10.0084,-14.5131
+600012.SH,皖通高速,2004-4-22,2.7006,2.6956,2.7605,2.6906,2.7555,2816534,15445639,0.0549,2.0333,5.4839,1.1266,1380000000,N/A,9155527200,250000000,0,1658610000,32.3215,2.3856,10.2119,-14.8081
+600012.SH,皖通高速,2004-4-23,2.7555,2.7505,2.7555,2.7105,2.7505,2938080,16101859,-0.005,-0.1812,5.4804,1.1752,1377500000,N/A,9138941100,250000000,0,1658610000,32.2629,2.3813,10.1934,-14.7813
+600012.SH,皖通高速,2004-4-26,2.7505,2.7455,2.7854,2.7305,2.7655,3058666,16885086,0.015,0.5445,5.5204,1.2235,1385000000,N/A,9188699400,250000000,0,1658610000,32.4386,2.3942,10.2489,-14.8618
+600012.SH,皖通高速,2004-4-27,2.7655,2.7655,2.7655,2.7655,2.7655,N/A,N/A,0,0,N/A,N/A,1385000000,N/A,9188699400,250000000,0,1658610000,32.4386,2.3942,10.2489,-14.8618
+600012.SH,皖通高速,2004-4-28,2.7655,2.7305,2.7555,2.6656,2.7205,1667587,9107819,-0.0449,-1.6245,5.4617,0.667,1362500000,N/A,9039424500,250000000,0,1658610000,31.9116,2.3553,10.0824,-14.6204
+600012.SH,皖通高速,2004-4-29,2.7205,2.7205,2.7655,2.7006,2.7305,2739833,15044008,0.01,0.367,5.4908,1.0959,1367500000,N/A,9072596700,250000000,0,1658610000,32.0287,2.364,10.1194,-14.674
+600012.SH,皖通高速,2004-4-30,2.7305,2.7355,2.7655,2.6307,2.6906,3427463,18477488,-0.0399,-1.4625,5.391,1.371,1347500000,N/A,8939907900,250000000,0,1658610000,31.5603,2.3294,9.9714,-14.4594
+600012.SH,皖通高速,2004-5-10,2.6906,2.6956,2.7105,2.6556,2.6806,947172,5066736,-0.01,-0.3711,5.3493,0.3789,1342500000,N/A,8906735700,250000000,0,1658610000,31.4432,2.3208,9.9344,-14.4057
+600012.SH,皖通高速,2004-5-11,2.6806,2.6856,2.6956,2.6506,2.6706,983514,5267090,-0.01,-0.3724,5.3554,0.3934,1337500000,N/A,8873563500,250000000,0,1658610000,31.3261,2.3121,9.8974,-14.3521
+600012.SH,皖通高速,2004-5-12,2.6706,2.6756,2.7205,2.6556,2.7155,1360662,7365301,0.0449,1.6822,5.413,0.5443,1360000000,N/A,9022838400,250000000,0,1658610000,31.853,2.351,10.0639,-14.5935
+600012.SH,皖通高速,2004-5-13,2.7155,2.7155,2.7155,2.6856,2.6856,979506,5294658,-0.03,-1.1029,5.4054,0.3918,1345000000,N/A,8923321800,250000000,0,1658610000,31.5017,2.3251,9.9529,-14.4326
+600012.SH,皖通高速,2004-5-14,2.6856,2.6856,2.6956,2.6257,2.6357,2244438,11887053,-0.0499,-1.8587,5.2962,0.8978,1320000000,N/A,8757460800,250000000,0,1658610000,30.9162,2.2819,9.7679,-14.1643
+600012.SH,皖通高速,2004-5-17,2.6357,2.6257,2.6656,2.6207,2.6307,846487,4471967,-0.005,-0.1894,5.283,0.3386,1317500000,N/A,8740874700,250000000,0,1658610000,30.8576,2.2775,9.7494,-14.1375
+600012.SH,皖通高速,2004-5-18,2.6307,2.6457,2.7305,2.6357,2.6856,1626368,8691776,0.0549,2.0873,5.3443,0.6505,1345000000,N/A,8923321800,250000000,0,1658610000,31.5017,2.3251,9.9529,-14.4326
+600012.SH,皖通高速,2004-5-19,2.6856,2.6906,2.7255,2.6606,2.6856,1635305,8840198,0,0,5.4058,0.6541,1345000000,N/A,8923321800,250000000,0,1658610000,31.5017,2.3251,9.9529,-14.4326
+600012.SH,皖通高速,2004-5-20,2.6856,2.6856,2.7105,2.6606,2.6656,1016011,5454846,-0.02,-0.7435,5.3689,0.4064,1335000000,N/A,8856977400,250000000,0,1658610000,31.2675,2.3078,9.8789,-14.3253
+600012.SH,皖通高速,2004-5-21,2.6656,2.6407,2.6706,2.6407,2.6606,640982,3413599,-0.005,-0.1873,5.3256,0.2564,1332500000,N/A,8840391300,250000000,0,1658610000,31.209,2.3035,9.8604,-14.2984
+600012.SH,皖通高速,2004-5-24,2.6606,2.6706,2.6906,2.6457,2.6806,657919,3518312,0.02,0.7505,5.3476,0.2632,1342500000,N/A,8906735700,250000000,0,1658610000,31.4432,2.3208,9.9344,-14.4057
+600012.SH,皖通高速,2004-5-25,2.6806,2.6706,2.6956,2.6307,2.6357,1480495,7871393,-0.0449,-1.676,5.3167,0.5922,1320000000,N/A,8757460800,250000000,0,1658610000,30.9162,2.2819,9.7679,-14.1643
+600012.SH,皖通高速,2004-5-26,2.6357,2.6357,2.6556,2.5658,2.5858,2175828,11382658,-0.0499,-1.8939,5.2314,0.8703,1295000000,N/A,8591599800,250000000,0,1658610000,30.3307,2.2386,9.5829,-13.896
+600012.SH,皖通高速,2004-5-27,2.5858,2.6007,2.6407,2.5708,2.6207,1886473,9867589,0.0349,1.3514,5.2307,0.7546,1312500000,N/A,8707702500,250000000,0,1658610000,30.7405,2.2689,9.7124,-14.0838
+600012.SH,皖通高速,2004-5-28,2.6207,2.6257,2.6756,2.5907,2.6706,2304385,12084155,0.0499,1.9048,5.244,0.9218,1337500000,N/A,8873563500,250000000,0,1658610000,31.3261,2.3121,9.8974,-14.3521
+600012.SH,皖通高速,2004-5-31,2.6706,2.6407,2.6606,2.6357,2.6457,1792615,9498955,-0.025,-0.9346,5.2989,0.717,1325000000,N/A,8790633000,250000000,0,1658610000,31.0333,2.2905,9.8049,-14.218
+600012.SH,皖通高速,2004-6-1,2.6457,2.6407,2.7056,2.6307,2.6956,2261590,12158244,0.0499,1.8868,5.376,0.9046,1350000000,N/A,8956494000,250000000,0,1658610000,31.6188,2.3337,9.9899,-14.4862
+600012.SH,皖通高速,2004-6-2,2.6956,2.6956,2.7505,2.6706,2.7255,3997294,21822425,0.03,1.1111,5.4593,1.5989,1365000000,N/A,9056010600,250000000,0,1658610000,31.9702,2.3597,10.1009,-14.6472
+600012.SH,皖通高速,2004-6-3,2.7255,2.7105,2.7455,2.6457,2.6706,2556336,13847018,-0.0549,-2.0147,5.4167,1.0225,1337500000,N/A,8873563500,250000000,0,1658610000,31.3261,2.3121,9.8974,-14.3521
+600012.SH,皖通高速,2004-6-4,2.6706,2.6556,2.6956,2.6556,2.6806,1506271,8070466,0.01,0.3738,5.3579,0.6025,1342500000,N/A,8906735700,250000000,0,1658610000,31.4432,2.3208,9.9344,-14.4057
+600012.SH,皖通高速,2004-6-7,2.6806,2.6806,2.6806,2.6307,2.6307,1277795,6782235,-0.0499,-1.8622,5.3078,0.5111,1317500000,N/A,8740874700,250000000,0,1658610000,30.8576,2.2775,9.7494,-14.1375
+600012.SH,皖通高速,2004-6-8,2.6307,2.6307,2.6556,2.5907,2.5907,1601000,8359332,-0.0399,-1.518,5.2213,0.6404,1297500000,N/A,8608185900,250000000,0,1658610000,30.3892,2.243,9.6014,-13.9229
+600012.SH,皖通高速,2004-6-9,2.5907,2.5858,2.6257,2.5558,2.5658,1990569,10327788,-0.025,-0.9634,5.1884,0.7962,1285000000,N/A,8525255400,250000000,0,1658610000,30.0964,2.2214,9.5089,-13.7887
+600012.SH,皖通高速,2004-6-10,2.5658,2.5658,2.6157,2.5009,2.5907,1581281,8137656,0.025,0.9728,5.1462,0.6325,1297500000,N/A,8608185900,250000000,0,1658610000,30.3892,2.243,9.6014,-13.9229
+600012.SH,皖通高速,2004-6-11,2.5907,2.5858,2.6457,2.5858,2.6007,1313050,6859884,0.01,0.3854,5.2244,0.5252,1302500000,N/A,8641358100,250000000,0,1658610000,30.5063,2.2516,9.6384,-13.9765
+600012.SH,皖通高速,2004-6-14,2.6007,2.5858,2.5957,2.5059,2.5308,1920756,9816997,-0.0699,-2.6871,5.111,0.7683,1267500000,N/A,8409152700,250000000,0,1658610000,29.6866,2.1911,9.3794,-13.601
+600012.SH,皖通高速,2004-6-15,2.5308,2.5209,2.5957,2.5209,2.5708,1017615,5214616,0.0399,1.5779,5.1244,0.407,1287500000,N/A,8541841500,250000000,0,1658610000,30.155,2.2257,9.5274,-13.8156
+600012.SH,皖通高速,2004-6-16,2.5708,2.5708,2.6007,2.5508,2.5808,1167547,6012795,0.01,0.3883,5.1499,0.467,1292500000,N/A,8575013700,250000000,0,1658610000,30.2721,2.2343,9.5644,-13.8692
+600012.SH,皖通高速,2004-6-17,2.5808,2.5708,2.6107,2.5658,2.5858,1963198,10185302,0.005,0.1934,5.1881,0.7853,1295000000,N/A,8591599800,250000000,0,1658610000,30.3307,2.2386,9.5829,-13.896
+600012.SH,皖通高速,2004-6-18,2.5858,2.5757,2.6262,2.5757,2.6009,2201996,11341854,0.0151,0.5859,5.1507,0.8808,1287500000,N/A,8541841500,250000000,0,1658610000,30.155,2.2257,9.5274,-13.8156
+600012.SH,皖通高速,2004-6-21,2.6009,2.6009,2.6363,2.5706,2.6262,1308138,6738907,0.0253,0.9709,5.1515,0.5233,1300000000,N/A,8624772000,250000000,0,1658610000,30.4478,2.2473,9.6199,-13.9497
+600012.SH,皖通高速,2004-6-22,2.6262,2.6413,2.6716,2.6262,2.6514,2738201,14379285,0.0253,0.9615,5.2514,1.0953,1312500000,N/A,8707702500,250000000,0,1658610000,30.7405,2.2689,9.7124,-14.0838
+600012.SH,皖通高速,2004-6-23,2.6514,2.6514,2.7272,2.6262,2.7171,4064144,21596216,0.0657,2.4762,5.3138,1.6257,1345000000,N/A,8923321800,250000000,0,1658610000,31.5017,2.3251,9.9529,-14.4326
+600012.SH,皖通高速,2004-6-24,2.7171,2.6969,2.7524,2.6817,2.7171,4892000,26442949,0,0,5.4053,1.9568,1345000000,N/A,8923321800,250000000,0,1658610000,31.5017,2.3251,9.9529,-14.4326
+600012.SH,皖通高速,2004-6-25,2.7171,2.7171,2.7524,2.6817,2.6817,2699327,14499008,-0.0354,-1.3011,5.3713,1.0797,1327500000,N/A,8807219100,250000000,0,1658610000,31.0919,2.2948,9.8234,-14.2448
+600012.SH,皖通高速,2004-6-28,2.6817,2.6767,2.7726,2.6565,2.7524,5683352,30866579,0.0707,2.6365,5.4311,2.2733,1362500000,N/A,9039424500,250000000,0,1658610000,31.9116,2.3553,10.0824,-14.6204
+600012.SH,皖通高速,2004-6-29,2.7524,2.7524,2.7827,2.7171,2.7625,3999879,21809058,0.0101,0.367,5.4524,1.6,1367500000,N/A,9072596700,250000000,0,1658610000,32.0287,2.364,10.1194,-14.674
+600012.SH,皖通高速,2004-6-30,2.7625,2.7575,2.7676,2.712,2.7171,3724100,20207987,-0.0455,-1.6453,5.4263,1.4896,1345000000,N/A,8923321800,250000000,0,1658610000,31.5017,2.3251,9.9529,-14.4326
+600012.SH,皖通高速,2004-7-1,2.7171,2.7171,2.813,2.6969,2.7878,6021178,33133599,0.0707,2.6022,5.5028,2.4085,1380000000,N/A,9155527200,250000000,0,1658610000,32.3215,2.3856,10.2119,-14.8081
+600012.SH,皖通高速,2004-7-2,2.7878,2.7928,2.8585,2.7575,2.8231,5355866,29903180,0.0354,1.2681,5.5833,2.1423,1397500000,N/A,9271629900,250000000,0,1658610000,32.7313,2.4158,10.3414,-14.9959
+600012.SH,皖通高速,2004-7-5,2.8231,2.8231,2.8332,2.7777,2.8282,1769330,9841687,0.0051,0.1789,5.5624,0.7077,1400000000,N/A,9288216000,250000000,0,1658610000,32.7899,2.4202,10.3599,-15.0228
+600012.SH,皖通高速,2004-7-6,2.8282,2.8231,2.8534,2.8029,2.8332,3300016,18494408,0.0051,0.1786,5.6043,1.32,1402500000,N/A,9304802100,250000000,0,1658610000,32.8485,2.4245,10.3784,-15.0496
+600012.SH,皖通高速,2004-7-7,2.8332,2.8181,2.8181,2.7676,2.7777,2672199,14779825,-0.0556,-1.9608,5.531,1.0689,1375000000,N/A,9122355000,250000000,0,1658610000,32.2044,2.3769,10.1749,-14.7545
+600012.SH,皖通高速,2004-7-8,2.7777,2.7726,2.808,2.7676,2.7979,1340774,7407430,0.0202,0.7273,5.5247,0.5363,1385000000,N/A,9188699400,250000000,0,1658610000,32.4386,2.3942,10.2489,-14.8618
+600012.SH,皖通高速,2004-7-9,2.7979,2.7979,2.8231,2.7827,2.7878,1169470,6485132,-0.0101,-0.361,5.5454,0.4678,1380000000,N/A,9155527200,250000000,0,1658610000,32.3215,2.3856,10.2119,-14.8081
+600012.SH,皖通高速,2004-7-12,2.7878,2.7726,2.7777,2.7019,2.7272,2367730,12799663,-0.0606,-2.1739,5.4059,0.9471,1350000000,N/A,8956494000,250000000,0,1658610000,31.6188,2.3337,9.9899,-14.4862
+600012.SH,皖通高速,2004-7-13,2.7272,2.712,2.8332,2.712,2.8231,2527247,13976262,0.096,3.5185,5.5302,1.0109,1397500000,N/A,9271629900,250000000,0,1658610000,32.7313,2.4158,10.3414,-14.9959
+600012.SH,皖通高速,2004-7-14,2.8231,2.8282,2.8787,2.8029,2.8736,4510668,25349940,0.0505,1.7889,5.62,1.8043,1422500000,N/A,9437490900,250000000,0,1658610000,33.3169,2.459,10.5264,-15.2642
+600012.SH,皖通高速,2004-7-15,2.8736,2.8736,2.9039,2.8585,2.8888,3465847,19782495,0.0152,0.5272,5.7078,1.3863,1430000000,N/A,9487249200,250000000,0,1658610000,33.4925,2.472,10.5819,-15.3447
+600012.SH,皖通高速,2004-7-16,2.8888,2.8888,2.914,2.8534,2.8837,4504057,25815799,-0.0051,-0.1748,5.7317,1.8016,1427500000,N/A,9470663100,250000000,0,1658610000,33.434,2.4677,10.5634,-15.3178
+600012.SH,皖通高速,2004-7-19,2.8837,2.8837,2.9393,2.8736,2.909,4858008,28093073,0.0253,0.8757,5.7828,1.9432,1440000000,N/A,9553593600,250000000,0,1658610000,33.7268,2.4893,10.6559,-15.452
+600012.SH,皖通高速,2004-7-20,2.909,2.9039,2.9191,2.8282,2.8534,2791499,15824376,-0.0556,-1.9097,5.6688,1.1166,1412500000,N/A,9371146500,250000000,0,1658610000,33.0827,2.4418,10.4524,-15.1569
+600012.SH,皖通高速,2004-7-21,2.8534,2.8534,2.9241,2.8433,2.9191,4724525,27124261,0.0657,2.3009,5.7412,1.8898,1445000000,N/A,9586765800,250000000,0,1658610000,33.8439,2.4979,10.6929,-15.5056
+600012.SH,皖通高速,2004-7-22,2.9191,2.914,2.9342,2.8282,2.8635,3248324,18583210,-0.0556,-1.9031,5.7209,1.2993,1417500000,N/A,9404318700,250000000,0,1658610000,33.1998,2.4504,10.4894,-15.2105
+600012.SH,皖通高速,2004-7-23,2.8635,2.8282,2.8837,2.8181,2.8686,3267993,18491132,0.0051,0.1764,5.6583,1.3072,1420000000,N/A,9420904800,250000000,0,1658610000,33.2583,2.4547,10.5079,-15.2374
+600012.SH,皖通高速,2004-7-26,2.8686,2.8787,2.914,2.8383,2.8585,2789055,15939733,-0.0101,-0.3521,5.7151,1.1156,1415000000,N/A,9387732600,250000000,0,1658610000,33.1412,2.4461,10.4709,-15.1837
+600012.SH,皖通高速,2004-7-27,2.8585,2.8484,2.8686,2.7373,2.7878,2949707,16319169,-0.0707,-2.4735,5.5325,1.1799,1380000000,N/A,9155527200,250000000,0,1658610000,32.3215,2.3856,10.2119,-14.8081
+600012.SH,皖通高速,2004-7-28,2.7878,2.7777,2.8282,2.7676,2.813,1277537,7073927,0.0253,0.9058,5.5372,0.511,1392500000,N/A,9238457700,250000000,0,1658610000,32.6142,2.4072,10.3044,-14.9423
+600012.SH,皖通高速,2004-7-29,2.813,2.8029,2.8433,2.7979,2.8282,1251600,6997942,0.0152,0.5386,5.5912,0.5006,1400000000,N/A,9288216000,250000000,0,1658610000,32.7899,2.4202,10.3599,-15.0228
+600012.SH,皖通高速,2004-7-30,2.8282,2.8231,2.8231,2.7474,2.7474,1498333,8233232,-0.0808,-2.8571,5.4949,0.5993,1360000000,N/A,9022838400,250000000,0,1658610000,31.853,2.351,10.0639,-14.5935
+600012.SH,皖通高速,2004-8-2,2.7474,2.7322,2.7726,2.707,2.7373,1152070,6263882,-0.0101,-0.3676,5.4371,0.4608,1355000000,N/A,8989666200,250000000,0,1658610000,31.7359,2.3424,10.0269,-14.5399
+600012.SH,皖通高速,2004-8-3,2.7373,2.7373,2.7726,2.712,2.7221,1471225,7991518,-0.0152,-0.5535,5.4319,0.5885,1347500000,N/A,8939907900,250000000,0,1658610000,31.5603,2.3294,9.9714,-14.4594
+600012.SH,皖通高速,2004-8-4,2.7221,2.7221,2.8686,2.707,2.7928,2962029,16278835,0.0707,2.5974,5.4958,1.1848,1382500000,N/A,9172113300,250000000,0,1658610000,32.38,2.3899,10.2304,-14.835
+600012.SH,皖通高速,2004-8-5,2.7928,2.7928,2.808,2.7524,2.7524,753578,4149131,-0.0404,-1.4467,5.5059,0.3014,1362500000,N/A,9039424500,250000000,0,1658610000,31.9116,2.3553,10.0824,-14.6204
+600012.SH,皖通高速,2004-8-6,2.7524,2.7979,2.8534,2.7726,2.8383,2315169,12898026,0.0859,3.1193,5.5711,0.9261,1405000000,N/A,9321388200,250000000,0,1658610000,32.907,2.4288,10.3969,-15.0764
+600012.SH,皖通高速,2004-8-9,2.8383,2.8383,2.8989,2.8181,2.8484,2027756,11489574,0.0101,0.3559,5.6662,0.8111,1410000000,N/A,9354560400,250000000,0,1658610000,33.0241,2.4374,10.4339,-15.1301
+600012.SH,皖通高速,2004-8-10,2.8484,2.8534,2.8787,2.8231,2.8484,940790,5299023,0,0,5.6325,0.3763,1410000000,N/A,9354560400,250000000,0,1658610000,33.0241,2.4374,10.4339,-15.1301
+600012.SH,皖通高速,2004-8-11,2.8484,2.8383,2.8635,2.813,2.8181,1108078,6223682,-0.0303,-1.0638,5.6166,0.4432,1395000000,N/A,9255043800,250000000,0,1658610000,32.6728,2.4115,10.3229,-14.9691
+600012.SH,皖通高速,2004-8-12,2.8181,2.7676,2.813,2.7524,2.8029,1451336,7979842,-0.0152,-0.5376,5.4983,0.5805,1387500000,N/A,9205285500,250000000,0,1658610000,32.4971,2.3985,10.2674,-14.8886
+600012.SH,皖通高速,2004-8-13,2.8029,2.7979,2.8534,2.7625,2.8282,1559805,8737921,0.0253,0.9009,5.6019,0.6239,1400000000,N/A,9288216000,250000000,0,1658610000,32.7899,2.4202,10.3599,-15.0228
+600012.SH,皖通高速,2004-8-16,2.8282,2.8282,2.8383,2.7524,2.7979,1515302,8356571,-0.0303,-1.0714,5.5148,0.6061,1385000000,N/A,9188699400,250000000,0,1658610000,32.4386,2.3942,10.2489,-14.8618
+600012.SH,皖通高速,2004-8-17,2.7979,2.8029,2.8433,2.7625,2.8029,1549990,8614775,0.0051,0.1805,5.558,0.62,1387500000,N/A,9205285500,250000000,0,1658610000,32.4971,2.3985,10.2674,-14.8886
+600012.SH,皖通高速,2004-8-18,2.8029,2.8029,2.8736,2.8029,2.8383,1951317,11015291,0.0354,1.2613,5.6451,0.7805,1405000000,N/A,9321388200,250000000,0,1658610000,32.907,2.4288,10.3969,-15.0764
+600012.SH,皖通高速,2004-8-19,2.8383,2.8383,2.8888,2.8181,2.8837,3658526,20781455,0.0455,1.6014,5.6803,1.4634,1427500000,N/A,9470663100,250000000,0,1658610000,33.434,2.4677,10.5634,-15.3178
+600012.SH,皖通高速,2004-8-20,2.8837,2.8787,2.914,2.8534,2.8888,3149043,18034816,0.0051,0.1751,5.7271,1.2596,1430000000,N/A,9487249200,250000000,0,1658610000,33.4925,2.472,10.5819,-15.3447
+600012.SH,皖通高速,2004-8-23,2.8888,2.8888,2.9292,2.8787,2.8787,3270650,18823786,-0.0101,-0.3497,5.7554,1.3083,1425000000,N/A,9454077000,250000000,0,1658610000,33.3754,2.4634,10.5449,-15.291
+600012.SH,皖通高速,2004-8-24,2.8787,2.8686,2.9342,2.8534,2.9191,3075284,17720235,0.0404,1.4035,5.7621,1.2301,1445000000,N/A,9586765800,250000000,0,1658610000,33.8439,2.4979,10.6929,-15.5056
+600012.SH,皖通高速,2004-8-25,2.9191,2.9191,2.9342,2.8938,2.8989,2385450,13799014,-0.0202,-0.692,5.7847,0.9542,1435000000,N/A,9520421400,250000000,0,1658610000,33.6096,2.4807,10.6189,-15.3983
+600012.SH,皖通高速,2004-8-26,2.8989,2.8837,2.9241,2.8635,2.914,1898820,10896155,0.0152,0.5226,5.7384,0.7595,1442500000,N/A,9570179700,250000000,0,1658610000,33.7853,2.4936,10.6744,-15.4788
+600012.SH,皖通高速,2004-8-27,2.914,2.9039,2.9393,2.8181,2.8585,2759380,15837280,-0.0556,-1.9064,5.7394,1.1038,1415000000,N/A,9387732600,250000000,0,1658610000,33.1412,2.4461,10.4709,-15.1837
+600012.SH,皖通高速,2004-8-30,2.8585,2.8433,2.8787,2.8332,2.8433,1046900,5914827,-0.0152,-0.53,5.6498,0.4188,1407500000,N/A,9337974300,250000000,0,1658610000,32.9656,2.4331,10.4154,-15.1032
+600012.SH,皖通高速,2004-8-31,2.8433,2.8888,2.9595,2.8787,2.9191,1978595,11409505,0.0758,2.6643,5.7665,0.7914,1445000000,N/A,9586765800,250000000,0,1658610000,33.8439,2.4979,10.6929,-15.5056
+600012.SH,皖通高速,2004-9-1,2.9191,2.9191,2.9191,2.8534,2.8837,802128,4571734,-0.0354,-1.2111,5.6995,0.3209,1427500000,N/A,9470663100,250000000,0,1658610000,33.434,2.4677,10.5634,-15.3178
+600012.SH,皖通高速,2004-9-2,2.8837,2.8736,2.9241,2.8534,2.9191,1464372,8371312,0.0354,1.2259,5.7167,0.5857,1445000000,N/A,9586765800,250000000,0,1658610000,33.8439,2.4979,10.6929,-15.5056
+600012.SH,皖通高速,2004-9-3,2.9191,2.9191,2.9595,2.9039,2.9393,2900262,16872742,0.0202,0.692,5.8177,1.1601,1455000000,N/A,9653110200,250000000,0,1658610000,34.0781,2.5152,10.7669,-15.6129
+600012.SH,皖通高速,2004-9-6,2.9393,2.9241,2.9544,2.9191,2.9443,1532660,8924167,0.0051,0.1718,5.8227,0.6131,1457500000,N/A,9669696300,250000000,0,1658610000,34.1366,2.5196,10.7854,-15.6398
+600012.SH,皖通高速,2004-9-7,2.9443,2.9393,2.9393,2.6514,2.6716,12273221,66371766,-0.2727,-9.2624,5.4079,4.9093,1322500000,N/A,8774046900,250000000,0,1658610000,30.9747,2.2862,9.7864,-14.1911
+600012.SH,皖通高速,2004-9-8,2.6716,2.6312,2.7272,2.6161,2.7019,3967748,21034735,0.0303,1.1342,5.3014,1.5871,1337500000,N/A,8873563500,250000000,0,1658610000,31.3261,2.3121,9.8974,-14.3521
+600012.SH,皖通高速,2004-9-9,2.7019,2.6817,2.707,2.6009,2.6413,2063017,10821201,-0.0606,-2.243,5.2453,0.8252,1307500000,N/A,8674530300,250000000,0,1658610000,30.6234,2.2603,9.6754,-14.0302
+600012.SH,皖通高速,2004-9-10,2.6413,2.6262,2.6767,2.606,2.6514,1342315,7034766,0.0101,0.3824,5.2408,0.5369,1312500000,N/A,8707702500,250000000,0,1658610000,30.7405,2.2689,9.7124,-14.0838
+600012.SH,皖通高速,2004-9-13,2.6514,2.6312,2.6514,2.6161,2.6312,862640,4491135,-0.0202,-0.7619,5.2063,0.3451,1302500000,N/A,8641358100,250000000,0,1658610000,30.5063,2.2516,9.6384,-13.9765
+600012.SH,皖通高速,2004-9-14,2.6312,2.6312,2.7171,2.6262,2.6767,1311823,6960835,0.0455,1.7274,5.3062,0.5247,1325000000,N/A,8790633000,250000000,0,1658610000,31.0333,2.2905,9.8049,-14.218
+600012.SH,皖通高速,2004-9-15,2.6767,2.6767,2.8181,2.6615,2.7322,3173215,17237024,0.0556,2.0755,5.432,1.2693,1352500000,N/A,8973080100,250000000,0,1658610000,31.6774,2.338,10.0084,-14.5131
+600012.SH,皖通高速,2004-9-16,2.7322,2.7777,2.7777,2.707,2.7575,4239266,22944965,0.0253,0.9242,5.4125,1.6957,1365000000,N/A,9056010600,250000000,0,1658610000,31.9702,2.3597,10.1009,-14.6472
+600012.SH,皖通高速,2004-9-17,2.7575,2.7373,2.8736,2.7373,2.8484,4494144,24885148,0.0909,3.2967,5.5372,1.7977,1410000000,N/A,9354560400,250000000,0,1658610000,33.0241,2.4374,10.4339,-15.1301
+600012.SH,皖通高速,2004-9-20,2.8484,2.8433,2.9292,2.8332,2.9039,6375489,36269855,0.0556,1.9504,5.689,2.5502,1437500000,N/A,9537007500,250000000,0,1658610000,33.6682,2.485,10.6374,-15.4252
+600012.SH,皖通高速,2004-9-21,2.9039,2.914,2.9191,2.8181,2.8231,5682854,32108904,-0.0808,-2.7826,5.6501,2.2731,1397500000,N/A,9271629900,250000000,0,1658610000,32.7313,2.4158,10.3414,-14.9959
+600012.SH,皖通高速,2004-9-22,2.8231,2.8282,2.8787,2.7474,2.7524,3978226,21925886,-0.0707,-2.5045,5.5115,1.5913,1362500000,N/A,9039424500,250000000,0,1658610000,31.9116,2.3553,10.0824,-14.6204
+600012.SH,皖通高速,2004-9-23,2.7524,2.7322,2.8231,2.7322,2.8231,2282021,12476464,0.0707,2.5688,5.4673,0.9128,1397500000,N/A,9271629900,250000000,0,1658610000,32.7313,2.4158,10.3414,-14.9959
+600012.SH,皖通高速,2004-9-24,2.8231,2.8534,2.9039,2.7423,2.7575,7906993,44519034,-0.0657,-2.3256,5.6303,3.1628,1365000000,N/A,9056010600,250000000,0,1658610000,31.9702,2.3597,10.1009,-14.6472
+600012.SH,皖通高速,2004-9-27,2.7575,2.7827,2.8181,2.6413,2.6514,4178740,22498284,-0.1061,-3.8462,5.384,1.6715,1312500000,N/A,8707702500,250000000,0,1658610000,30.7405,2.2689,9.7124,-14.0838
+600012.SH,皖通高速,2004-9-28,2.6514,2.6514,2.6969,2.6009,2.6716,3195857,16689854,0.0202,0.7619,5.2223,1.2783,1322500000,N/A,8774046900,250000000,0,1658610000,30.9747,2.2862,9.7864,-14.1911
+600012.SH,皖通高速,2004-9-29,2.6716,2.6666,2.7171,2.6565,2.6817,3727648,19861094,0.0101,0.3781,5.328,1.4911,1327500000,N/A,8807219100,250000000,0,1658610000,31.0919,2.2948,9.8234,-14.2448
+600012.SH,皖通高速,2004-9-30,2.6817,2.6817,2.7019,2.6464,2.6817,2687840,14204933,0,0,5.2849,1.0751,1327500000,N/A,8807219100,250000000,0,1658610000,31.0919,2.2948,9.8234,-14.2448
+600012.SH,皖通高速,2004-10-8,2.6817,2.6565,2.7019,2.6211,2.6817,2666931,13990178,0,0,5.2458,1.0668,1327500000,N/A,8807219100,250000000,0,1658610000,31.0919,2.2948,9.8234,-14.2448
+600012.SH,皖通高速,2004-10-11,2.6817,2.6969,2.7373,2.6514,2.6918,4447077,23717607,0.0101,0.3766,5.3333,1.7788,1332500000,N/A,8840391300,250000000,0,1658610000,31.209,2.3035,9.8604,-14.2984
+600012.SH,皖通高速,2004-10-12,2.6918,2.6868,2.707,2.6262,2.6514,2098099,11096483,-0.0404,-1.5009,5.2888,0.8392,1312500000,N/A,8707702500,250000000,0,1658610000,30.7405,2.2689,9.7124,-14.0838
+600012.SH,皖通高速,2004-10-13,2.6514,2.6716,2.6716,2.6009,2.6565,1942531,10092168,0.0051,0.1905,5.1954,0.777,1315000000,N/A,8724288600,250000000,0,1658610000,30.7991,2.2732,9.7309,-14.1107
+600012.SH,皖通高速,2004-10-14,2.6565,2.6514,2.6565,2.5959,2.6009,1788300,9274764,-0.0556,-2.0913,5.1864,0.7153,1287500000,N/A,8541841500,250000000,0,1658610000,30.155,2.2257,9.5274,-13.8156
+600012.SH,皖通高速,2004-10-15,2.6009,2.6009,2.6262,2.5555,2.5757,1194246,6099233,-0.0253,-0.9709,5.1072,0.4777,1275000000,N/A,8458911000,250000000,0,1658610000,29.8622,2.2041,9.4349,-13.6814
+600012.SH,皖通高速,2004-10-18,2.5757,2.5656,2.6009,2.5403,2.5807,695893,3531828,0.0051,0.1961,5.0752,0.2784,1277500000,N/A,8475497100,250000000,0,1658610000,29.9208,2.2084,9.4534,-13.7083
+600012.SH,皖通高速,2004-10-19,2.5807,2.5858,2.6312,2.5555,2.6161,1072877,5519074,0.0354,1.3699,5.1442,0.4292,1295000000,N/A,8591599800,250000000,0,1658610000,30.3307,2.2386,9.5829,-13.896
+600012.SH,皖通高速,2004-10-20,2.6161,2.611,2.6161,2.5706,2.6161,847000,4337190,0,0,5.1206,0.3388,1295000000,N/A,8591599800,250000000,0,1658610000,30.3307,2.2386,9.5829,-13.896
+600012.SH,皖通高速,2004-10-21,2.6161,2.6161,2.7524,2.6161,2.7322,5409390,28907333,0.1162,4.4402,5.3439,2.1638,1352500000,N/A,8973080100,250000000,0,1658610000,31.6774,2.338,10.0084,-14.5131
+600012.SH,皖通高速,2004-10-22,2.7322,2.7272,2.8029,2.6918,2.7423,5821307,31919928,0.0101,0.3697,5.4833,2.3285,1357500000,N/A,9006252300,250000000,0,1658610000,31.7945,2.3467,10.0454,-14.5667
+600012.SH,皖通高速,2004-10-25,2.7423,2.7524,2.8585,2.7423,2.8029,5063875,28299969,0.0606,2.2099,5.5886,2.0255,1387500000,N/A,9205285500,250000000,0,1658610000,32.4971,2.3985,10.2674,-14.8886
+600012.SH,皖通高速,2004-10-26,2.8029,2.7928,2.8534,2.7575,2.8332,4021212,22492863,0.0303,1.0811,5.5936,1.6085,1402500000,N/A,9304802100,250000000,0,1658610000,32.8485,2.4245,10.3784,-15.0496
+600012.SH,皖通高速,2004-10-27,2.8332,2.8332,2.8585,2.8029,2.8282,2679195,15031745,-0.0051,-0.1783,5.6105,1.0717,1400000000,N/A,9288216000,250000000,0,1658610000,32.7899,2.4202,10.3599,-15.0228
+600012.SH,皖通高速,2004-10-28,2.8282,2.8282,2.8282,2.7777,2.8029,1657621,9174649,-0.0253,-0.8929,5.5348,0.663,1387500000,N/A,9205285500,250000000,0,1658610000,32.4971,2.3985,10.2674,-14.8886
+600012.SH,皖通高速,2004-10-29,2.8029,2.7777,2.8282,2.7777,2.7979,1331827,7401071,-0.0051,-0.1802,5.5571,0.5327,1385000000,N/A,9188699400,250000000,0,1658610000,32.4386,2.3942,10.2489,-14.8618
+600012.SH,皖通高速,2004-11-1,2.7979,2.7575,2.808,2.7575,2.8029,1040717,5738849,0.0051,0.1805,5.5143,0.4163,1387500000,N/A,9205285500,250000000,0,1658610000,32.4971,2.3985,10.2674,-14.8886
+600012.SH,皖通高速,2004-11-2,2.8029,2.7979,2.8231,2.7676,2.813,1009419,5594915,0.0101,0.3604,5.5427,0.4038,1392500000,N/A,9238457700,250000000,0,1658610000,32.6142,2.4072,10.3044,-14.9423
+600012.SH,皖通高速,2004-11-3,2.813,2.8029,2.8989,2.8029,2.8888,5711296,32602263,0.0758,2.693,5.7084,2.2845,1430000000,N/A,9487249200,250000000,0,1658610000,33.4925,2.472,10.5819,-15.3447
+600012.SH,皖通高速,2004-11-4,2.8888,2.8888,2.9393,2.8686,2.8989,7694582,44206973,0.0101,0.3497,5.7452,3.0778,1435000000,N/A,9520421400,250000000,0,1658610000,33.6096,2.4807,10.6189,-15.3983
+600012.SH,皖通高速,2004-11-5,2.8989,2.8989,2.909,2.8635,2.8787,1663873,9511426,-0.0202,-0.6969,5.7164,0.6655,1425000000,N/A,9454077000,250000000,0,1658610000,33.3754,2.4634,10.5449,-15.291
+600012.SH,皖通高速,2004-11-8,2.8787,2.8433,2.8787,2.808,2.8534,481130,2714006,-0.0253,-0.8772,5.6409,0.1925,1412500000,N/A,9371146500,250000000,0,1658610000,33.0827,2.4418,10.4524,-15.1569
+600012.SH,皖通高速,2004-11-9,2.8534,2.8332,2.9342,2.8332,2.9039,2812540,16209138,0.0505,1.7699,5.7632,1.125,1437500000,N/A,9537007500,250000000,0,1658610000,33.6682,2.485,10.6374,-15.4252
+600012.SH,皖通高速,2004-11-10,2.9039,2.914,3.01,2.9039,2.9746,6847484,40057501,0.0707,2.4348,5.85,2.739,1472500000,N/A,9769212900,250000000,0,1658610000,34.4879,2.5455,10.8964,-15.8007
+600012.SH,皖通高速,2004-11-11,2.9746,2.9746,3.01,2.914,2.914,4060499,23987475,-0.0606,-2.0374,5.9075,1.6242,1442500000,N/A,9570179700,250000000,0,1658610000,33.7853,2.4936,10.6744,-15.4788
+600012.SH,皖通高速,2004-11-12,2.914,2.909,3.015,2.9039,3.015,5693838,33610512,0.101,3.4662,5.903,2.2775,1492500000,N/A,9901901700,250000000,0,1658610000,34.9564,2.5801,11.0444,-16.0153
+600012.SH,皖通高速,2004-11-15,3.015,3.0302,3.0554,3.0049,3.0403,4174364,25077558,0.0253,0.8375,6.0075,1.6697,1505000000,N/A,9984832200,250000000,0,1658610000,35.2491,2.6017,11.1369,-16.1495
+600012.SH,皖通高速,2004-11-16,3.0403,3.0403,3.0554,3.01,3.015,2097538,12579980,-0.0253,-0.8306,5.9975,0.839,1492500000,N/A,9901901700,250000000,0,1658610000,34.9564,2.5801,11.0444,-16.0153
+600012.SH,皖通高速,2004-11-17,3.015,3.015,3.0201,2.9645,2.9797,2774253,16399818,-0.0354,-1.1725,5.9114,1.1097,1475000000,N/A,9785799000,250000000,0,1658610000,34.5465,2.5498,10.9149,-15.8275
+600012.SH,皖通高速,2004-11-18,2.9797,2.9797,3.0201,2.9696,3.015,947038,5624052,0.0354,1.1864,5.9386,0.3788,1492500000,N/A,9901901700,250000000,0,1658610000,34.9564,2.5801,11.0444,-16.0153
+600012.SH,皖通高速,2004-11-19,3.015,3.015,3.0605,2.9948,3.0251,2012697,12071505,0.0101,0.335,5.9977,0.8051,1497500000,N/A,9935073900,250000000,0,1658610000,35.0735,2.5887,11.0814,-16.069
+600012.SH,皖通高速,2004-11-22,3.0251,3.0251,3.0908,2.9948,3.0857,2919760,17702522,0.0606,2.0033,6.063,1.1679,1527500000,N/A,10134107100,250000000,0,1658610000,35.7761,2.6406,11.3034,-16.3909
+600012.SH,皖通高速,2004-11-23,3.0857,3.0807,3.0807,3.0302,3.0302,1471300,8866755,-0.0556,-1.8003,6.0265,0.5885,1500000000,N/A,9951660000,250000000,0,1658610000,35.132,2.593,11.0999,-16.0958
+600012.SH,皖通高速,2004-11-24,3.0302,3.0302,3.0403,2.9898,2.9898,1476054,8794011,-0.0404,-1.3333,5.9578,0.5904,1480000000,N/A,9818971200,250000000,0,1658610000,34.6636,2.5584,10.9519,-15.8812
+600012.SH,皖通高速,2004-11-25,2.9898,2.9898,3.0908,2.9696,3.0756,2765448,16618332,0.0859,2.8716,6.0093,1.1062,1522500000,N/A,10100934900,250000000,0,1658610000,35.659,2.6319,11.2664,-16.3372
+600012.SH,皖通高速,2004-11-26,3.0756,3.0807,3.0807,3.0302,3.0302,960891,5788432,-0.0455,-1.4778,6.024,0.3844,1500000000,N/A,9951660000,250000000,0,1658610000,35.132,2.593,11.0999,-16.0958
+600012.SH,皖通高速,2004-11-29,3.0302,3.0251,3.0403,2.9948,3.015,3142348,18784157,-0.0152,-0.5,5.9777,1.2569,1492500000,N/A,9901901700,250000000,0,1658610000,34.9564,2.5801,11.0444,-16.0153
+600012.SH,皖通高速,2004-11-30,3.015,3.01,3.0655,3.0049,3.0655,2361388,14241768,0.0505,1.675,6.0311,0.9446,1517500000,N/A,10067762700,250000000,0,1658610000,35.5419,2.6233,11.2294,-16.2836
+600012.SH,皖通高速,2004-12-1,3.0655,3.0554,3.0908,2.8787,2.9443,8570834,50560921,-0.1212,-3.9539,5.8992,3.4283,1457500000,N/A,9669696300,250000000,0,1658610000,34.1366,2.5196,10.7854,-15.6398
+600012.SH,皖通高速,2004-12-2,2.9443,2.9342,2.9645,2.9039,2.9494,3954859,23007484,0.0051,0.1715,5.8175,1.5819,1460000000,N/A,9686282400,250000000,0,1658610000,34.1952,2.5239,10.8039,-15.6666
+600012.SH,皖通高速,2004-12-3,2.9494,2.9241,2.9494,2.8736,2.9241,2410489,13941490,-0.0253,-0.8562,5.7837,0.9642,1447500000,N/A,9603351900,250000000,0,1658610000,33.9024,2.5023,10.7114,-15.5325
+600012.SH,皖通高速,2004-12-6,2.9241,2.8989,2.9595,2.8787,2.9443,1089125,6306814,0.0202,0.6908,5.7907,0.4357,1457500000,N/A,9669696300,250000000,0,1658610000,34.1366,2.5196,10.7854,-15.6398
+600012.SH,皖通高速,2004-12-7,2.9443,2.9494,2.9696,2.9393,2.9595,642515,3757448,0.0152,0.5146,5.848,0.257,1465000000,N/A,9719454600,250000000,0,1658610000,34.3123,2.5325,10.8409,-15.7202
+600012.SH,皖通高速,2004-12-8,2.9595,2.9595,3.0352,2.9544,3.0302,2702955,16068453,0.0707,2.3891,5.9448,1.0812,1500000000,N/A,9951660000,250000000,0,1658610000,35.132,2.593,11.0999,-16.0958
+600012.SH,皖通高速,2004-12-9,3.0302,3.0201,3.0706,2.9948,3.0302,1386625,8327556,0,0,6.0056,0.5546,1500000000,N/A,9951660000,250000000,0,1658610000,35.132,2.593,11.0999,-16.0958
+600012.SH,皖通高速,2004-12-10,3.0302,3.0352,3.0352,2.9847,3.0201,802570,4782282,-0.0101,-0.3333,5.9587,0.321,1495000000,N/A,9918487800,250000000,0,1658610000,35.0149,2.5844,11.0629,-16.0422
+600012.SH,皖通高速,2004-12-13,3.0201,3.0201,3.0453,2.9797,3.0403,1655007,9922932,0.0202,0.6689,5.9957,0.662,1505000000,N/A,9984832200,250000000,0,1658610000,35.2491,2.6017,11.1369,-16.1495
+600012.SH,皖通高速,2004-12-14,3.0403,3.0352,3.1059,3.0201,3.0756,2393387,14554114,0.0354,1.1628,6.081,0.9574,1522500000,N/A,10100934900,250000000,0,1658610000,35.659,2.6319,11.2664,-16.3372
+600012.SH,皖通高速,2004-12-15,3.0756,3.0756,3.0857,3.0453,3.0655,1343199,8171483,-0.0101,-0.3284,6.0836,0.5373,1517500000,N/A,10067762700,250000000,0,1658610000,35.5419,2.6233,11.2294,-16.2836
+600012.SH,皖通高速,2004-12-16,3.0655,3.0655,3.0807,3.0403,3.0655,968468,5881925,0,0,6.0734,0.3874,1517500000,N/A,10067762700,250000000,0,1658610000,35.5419,2.6233,11.2294,-16.2836
+600012.SH,皖通高速,2004-12-17,3.0655,3.0453,3.0655,3.0049,3.0403,1596309,9592414,-0.0253,-0.8237,6.0091,0.6385,1505000000,N/A,9984832200,250000000,0,1658610000,35.2491,2.6017,11.1369,-16.1495
+600012.SH,皖通高速,2004-12-20,3.0403,3.0302,3.0453,2.9544,3.0049,2455650,14618989,-0.0354,-1.1628,5.9532,0.9823,1487500000,N/A,9868729500,250000000,0,1658610000,34.8393,2.5714,11.0074,-15.9617
+600012.SH,皖通高速,2004-12-21,3.0049,2.9797,3.0352,2.9797,3.015,1354050,8099130,0.0101,0.3361,5.9814,0.5416,1492500000,N/A,9901901700,250000000,0,1658610000,34.9564,2.5801,11.0444,-16.0153
+600012.SH,皖通高速,2004-12-22,3.015,3.0049,3.1413,3.0049,3.1362,3302668,20114723,0.1212,4.0201,6.0904,1.3211,1552500000,N/A,10299968100,250000000,0,1658610000,36.3617,2.6838,11.4884,-16.6592
+600012.SH,皖通高速,2004-12-23,3.1362,3.1312,3.1463,3.0908,3.1059,1988682,12301670,-0.0303,-0.9662,6.1858,0.7955,1537500000,N/A,10200451500,250000000,0,1658610000,36.0103,2.6578,11.3774,-16.4982
+600012.SH,皖通高速,2004-12-24,3.1059,3.1059,3.1514,3.0756,3.1312,2785136,17137060,0.0253,0.813,6.153,1.1141,1550000000,N/A,10283382000,250000000,0,1658610000,36.3031,2.6795,11.4699,-16.6323
+600012.SH,皖通高速,2004-12-27,3.1312,3.1312,3.2221,3.1059,3.1867,2797660,17631389,0.0556,1.7742,6.3022,1.1191,1577500000,N/A,10465829100,250000000,0,1658610000,36.9472,2.727,11.6734,-16.9274
+600012.SH,皖通高速,2004-12-28,3.1867,3.1867,3.1918,3.1413,3.1817,1254757,7893180,-0.0051,-0.1585,6.2906,0.5019,1575000000,N/A,10449243000,250000000,0,1658610000,36.8886,2.7227,11.6549,-16.9006
+600012.SH,皖通高速,2004-12-29,3.1817,3.2069,3.2221,3.0958,3.1059,4764376,29665675,-0.0758,-2.381,6.2266,1.9058,1537500000,N/A,10200451500,250000000,0,1658610000,36.0103,2.6578,11.3774,-16.4982
+600012.SH,皖通高速,2004-12-30,3.1059,3.0807,3.1665,3.0807,3.1312,2906851,18069337,0.0253,0.813,6.2161,1.1627,1550000000,N/A,10283382000,250000000,0,1658610000,36.3031,2.6795,11.4699,-16.6323
+600012.SH,皖通高速,2004-12-31,3.1312,3.1362,3.1716,3.1009,3.1261,1363510,8471382,-0.0051,-0.1613,6.2129,0.5454,1547500000,N/A,10266795900,250000000,0,1658610000,36.2445,2.6751,11.4514,-16.6055
+600012.SH,皖通高速,2005-1-4,3.1261,3.1261,3.1261,3.0655,3.1059,3094372,18988537,-0.0202,-0.6462,6.1365,1.2377,1537500000,N/A,10200451500,250000000,0,1658610000,25.2235,2.4622,8.207,57.4988
+600012.SH,皖通高速,2005-1-5,3.1059,3.0958,3.1817,3.0857,3.1312,1867166,11568979,0.0253,0.813,6.196,0.7469,1550000000,N/A,10283382000,250000000,0,1658610000,25.4285,2.4823,8.2737,57.9663
+600012.SH,皖通高速,2005-1-6,3.1312,3.1312,3.1968,3.1059,3.1918,1965992,12298198,0.0606,1.9355,6.2555,0.7864,1580000000,N/A,10482415200,250000000,0,1658610000,25.9207,2.5303,8.4338,59.0882
+600012.SH,皖通高速,2005-1-7,3.1918,3.1716,3.2574,3.1716,3.1918,2647471,16920453,0,0,6.3912,1.059,1580000000,N/A,10482415200,250000000,0,1658610000,25.9207,2.5303,8.4338,59.0882
+600012.SH,皖通高速,2005-1-10,3.1918,3.1918,3.2574,3.1564,3.2372,2369369,15078680,0.0455,1.4241,6.364,0.9477,1602500000,N/A,10631690100,250000000,0,1658610000,26.2898,2.5663,8.5539,59.9297
+600012.SH,皖通高速,2005-1-11,3.2372,3.2221,3.3534,3.2221,3.3332,6210068,40721245,0.096,2.9641,6.5573,2.484,1650000000,N/A,10946826000,250000000,0,1658610000,27.0691,2.6424,8.8075,61.7061
+600012.SH,皖通高速,2005-1-12,3.3332,3.3534,3.3584,3.2726,3.313,2777195,18094904,-0.0202,-0.6061,6.5155,1.1109,1640000000,N/A,10880481600,250000000,0,1658610000,26.905,2.6264,8.7541,61.3321
+600012.SH,皖通高速,2005-1-13,3.313,3.2827,3.3079,3.2322,3.2827,2413582,15627302,-0.0303,-0.9146,6.4747,0.9654,1625000000,N/A,10780965000,250000000,0,1658610000,26.6589,2.6024,8.674,60.7711
+600012.SH,皖通高速,2005-1-14,3.2827,3.2625,3.3584,3.2625,3.2827,1484298,9699848,0,0,6.535,0.5937,1625000000,N/A,10780965000,250000000,0,1658610000,26.6589,2.6024,8.674,60.7711
+600012.SH,皖通高速,2005-1-17,3.2827,3.2675,3.2928,3.2069,3.2675,2187709,14127611,-0.0152,-0.4615,6.4577,0.8751,1617500000,N/A,10731206700,250000000,0,1658610000,26.5359,2.5904,8.634,60.4907
+600012.SH,皖通高速,2005-1-18,3.2675,3.2675,3.2928,3.2271,3.2524,1565098,10061039,-0.0152,-0.4637,6.4284,0.626,1610000000,N/A,10681448400,250000000,0,1658610000,26.4129,2.5783,8.594,60.2102
+600012.SH,皖通高速,2005-1-19,3.2524,3.2473,3.2877,3.2271,3.2574,896660,5804148,0.0051,0.1553,6.4731,0.3587,1612500000,N/A,10698034500,250000000,0,1658610000,26.4539,2.5824,8.6073,60.3037
+600012.SH,皖通高速,2005-1-20,3.2574,3.2574,3.2574,3.1059,3.1463,5414074,33793328,-0.1111,-3.4109,6.2418,2.1656,1557500000,N/A,10333140300,250000000,0,1658610000,25.5516,2.4943,8.3137,58.2468
+600012.SH,皖通高速,2005-1-21,3.1463,3.1312,3.2069,3.1261,3.2019,5844591,36542050,0.0556,1.7657,6.2523,2.3378,1585000000,N/A,10515587400,250000000,0,1658610000,26.0027,2.5383,8.4605,59.2752
+600012.SH,皖通高速,2005-1-24,3.2019,3.2574,3.3029,3.1009,3.1413,6177760,38471283,-0.0606,-1.8927,6.2274,2.4711,1555000000,N/A,10316554200,250000000,0,1658610000,25.5106,2.4903,8.3004,58.1533
+600012.SH,皖通高速,2005-1-25,3.1413,3.1211,3.1766,3.0655,3.1514,4568335,28204321,0.0101,0.3215,6.1739,1.8273,1560000000,N/A,10349726400,250000000,0,1658610000,25.5926,2.4983,8.3271,58.3403
+600012.SH,皖通高速,2005-1-26,3.1514,3.1261,3.2423,3.1261,3.2069,1683969,10683853,0.0556,1.7628,6.3444,0.6736,1587500000,N/A,10532173500,250000000,0,1658610000,26.0437,2.5423,8.4739,59.3687
+600012.SH,皖通高速,2005-1-27,3.2069,3.2019,3.2322,3.1918,3.212,743879,4736977,0.0051,0.1575,6.3679,0.2976,1590000000,N/A,10548759600,250000000,0,1658610000,26.0847,2.5463,8.4872,59.4622
+600012.SH,皖通高速,2005-1-28,3.212,3.1968,3.212,3.1413,3.2069,1572321,9896507,-0.0051,-0.1572,6.2942,0.6289,1587500000,N/A,10532173500,250000000,0,1658610000,26.0437,2.5423,8.4739,59.3687
+600012.SH,皖通高速,2005-1-31,3.2069,3.1968,3.212,3.1463,3.1817,1153613,7260863,-0.0253,-0.7874,6.294,0.4614,1575000000,N/A,10449243000,250000000,0,1658610000,25.8387,2.5223,8.4072,58.9013
+600012.SH,皖通高速,2005-2-1,3.1817,3.1817,3.1918,3.0655,3.0958,2143708,13361144,-0.0859,-2.6984,6.2327,0.8575,1532500000,N/A,10167279300,250000000,0,1658610000,25.1414,2.4542,8.1803,57.3119
+600012.SH,皖通高速,2005-2-2,3.0958,3.0807,3.2069,3.0807,3.1615,4707477,29311772,0.0657,2.1207,6.2266,1.883,1565000000,N/A,10382898600,250000000,0,1658610000,25.6746,2.5063,8.3538,58.5273
+600012.SH,皖通高速,2005-2-3,3.1615,3.1716,3.2322,3.0807,3.1009,3078414,19264143,-0.0606,-1.9169,6.2578,1.2314,1535000000,N/A,10183865400,250000000,0,1658610000,25.1824,2.4582,8.1936,57.4053
+600012.SH,皖通高速,2005-2-4,3.1009,3.0958,3.3029,3.0706,3.2827,4035427,25398984,0.1818,5.8632,6.294,1.6142,1625000000,N/A,10780965000,250000000,0,1658610000,26.6589,2.6024,8.674,60.7711
+600012.SH,皖通高速,2005-2-16,3.2827,3.3079,3.3837,3.2978,3.3534,2623988,17388892,0.0707,2.1538,6.6269,1.0496,1660000000,N/A,11013170400,250000000,0,1658610000,27.2331,2.6584,8.8609,62.0801
+600012.SH,皖通高速,2005-2-17,3.3534,3.3584,3.3736,3.2877,3.313,1171002,7688134,-0.0404,-1.2048,6.5654,0.4684,1640000000,N/A,10880481600,250000000,0,1658610000,26.905,2.6264,8.7541,61.3321
+600012.SH,皖通高速,2005-2-18,3.313,3.2928,3.3332,3.2675,3.2675,413010,2697216,-0.0455,-1.372,6.5306,0.1652,1617500000,N/A,10731206700,250000000,0,1658610000,26.5359,2.5904,8.634,60.4907
+600012.SH,皖通高速,2005-2-21,3.2675,3.2574,3.4292,3.2574,3.409,2304414,15417632,0.1414,4.3277,6.6905,0.9218,1687500000,N/A,11195617500,250000000,0,1658610000,27.6843,2.7025,9.0077,63.1085
+600012.SH,皖通高速,2005-2-22,3.409,3.409,3.51,3.3736,3.4797,2183932,14867148,0.0707,2.0741,6.8075,0.8736,1722500000,N/A,11427822900,250000000,0,1658610000,28.2585,2.7585,9.1945,64.4174
+600012.SH,皖通高速,2005-2-23,3.4797,3.4797,3.4797,3.409,3.4292,2105168,14382515,-0.0505,-1.4514,6.832,0.8421,1697500000,N/A,11261961900,250000000,0,1658610000,27.8483,2.7185,9.061,63.4825
+600012.SH,皖通高速,2005-2-24,3.4292,3.4292,3.4645,3.3888,3.4393,1468477,9969092,0.0101,0.2946,6.7887,0.5874,1702500000,N/A,11295134100,250000000,0,1658610000,27.9304,2.7265,9.0877,63.6694
+600012.SH,皖通高速,2005-2-25,3.4393,3.4342,3.5302,3.4191,3.4494,2468176,17042556,0.0101,0.2937,6.9049,0.9873,1707500000,N/A,11328306300,250000000,0,1658610000,28.0124,2.7345,9.1144,63.8564
+600012.SH,皖通高速,2005-2-28,3.4494,3.4342,3.4898,3.3332,3.3736,1755626,11829762,-0.0758,-2.1962,6.7382,0.7023,1670000000,N/A,11079514800,250000000,0,1658610000,27.3972,2.6744,8.9143,62.454
+600012.SH,皖通高速,2005-3-1,3.3736,3.3433,3.3888,3.3029,3.3382,2708592,17875169,-0.0354,-1.0479,6.5994,1.0834,1652500000,N/A,10963412100,250000000,0,1658610000,27.1101,2.6464,8.8208,61.7996
+600012.SH,皖通高速,2005-3-2,3.3382,3.3382,3.4039,3.3079,3.3281,1657833,10964715,-0.0101,-0.3026,6.6139,0.6631,1647500000,N/A,10930239900,250000000,0,1658610000,27.0281,2.6384,8.7942,61.6126
+600012.SH,皖通高速,2005-3-3,3.3281,3.313,3.4948,3.3079,3.4696,2828219,19003625,0.1414,4.2489,6.7193,1.1313,1717500000,N/A,11394650700,250000000,0,1658610000,28.1764,2.7505,9.1678,64.2304
+600012.SH,皖通高速,2005-3-4,3.4696,3.4696,3.51,3.4393,3.4595,2892883,19920478,-0.0101,-0.2911,6.886,1.1572,1712500000,N/A,11361478500,250000000,0,1658610000,28.0944,2.7425,9.1411,64.0434
+600012.SH,皖通高速,2005-3-7,3.4595,3.4645,3.6362,3.4595,3.5857,5028120,35590401,0.1263,3.6496,7.0783,2.0112,1775000000,N/A,11776131000,250000000,0,1658610000,29.1198,2.8426,9.4747,66.3808
+600012.SH,皖通高速,2005-3-8,3.5857,3.5857,3.6514,3.5605,3.611,5106667,36474614,0.0253,0.7042,7.1425,2.0427,1787500000,N/A,11859061500,250000000,0,1658610000,29.3248,2.8626,9.5415,66.8483
+600012.SH,皖通高速,2005-3-9,3.611,3.6362,3.6463,3.5453,3.611,2547044,18115125,0,0,7.1122,1.0188,1787500000,N/A,11859061500,250000000,0,1658610000,29.3248,2.8626,9.5415,66.8483
+600012.SH,皖通高速,2005-3-10,3.611,3.6009,3.611,3.5049,3.5201,3282790,22972338,-0.0909,-2.5175,6.9978,1.3131,1742500000,N/A,11560511700,250000000,0,1658610000,28.5866,2.7905,9.3012,65.1654
+600012.SH,皖通高速,2005-3-11,3.5201,3.5201,3.7069,3.51,3.6968,3200134,23013557,0.1768,5.0215,7.1914,1.2801,1830000000,N/A,12141025200,250000000,0,1658610000,30.0221,2.9307,9.7683,68.4376
+600012.SH,皖通高速,2005-3-14,3.6968,3.7019,3.8837,3.6362,3.7978,5936494,44438579,0.101,2.7322,7.4857,2.3746,1880000000,N/A,12472747200,250000000,0,1658610000,30.8423,3.0107,10.0352,70.3075
+600012.SH,皖通高速,2005-3-15,3.7978,3.7877,3.8736,3.7372,3.7574,3880384,29187491,-0.0404,-1.0638,7.5218,1.5522,1860000000,N/A,12340058400,250000000,0,1658610000,30.5142,2.9787,9.9284,69.5596
+600012.SH,皖通高速,2005-3-16,3.7574,3.7372,3.8029,3.6362,3.6968,3141098,23053465,-0.0606,-1.6129,7.3393,1.2564,1830000000,N/A,12141025200,250000000,0,1658610000,30.0221,2.9307,9.7683,68.4376
+600012.SH,皖通高速,2005-3-17,3.6968,3.7019,3.8635,3.6867,3.717,5967533,44522633,0.0202,0.5464,7.4608,2.387,1840000000,N/A,12207369600,250000000,0,1658610000,30.1861,2.9467,9.8217,68.8116
+600012.SH,皖通高速,2005-3-18,3.717,3.5453,3.7069,3.5453,3.6261,6464813,46296524,-0.0909,-2.4457,7.1613,2.5859,1795000000,N/A,11908819800,250000000,0,1658610000,29.4479,2.8746,9.5815,67.1287
+600012.SH,皖通高速,2005-3-21,3.6261,3.5857,3.818,3.5504,3.8079,3329028,24445350,0.1818,5.0139,7.3431,1.3316,1885000000,N/A,12505919400,250000000,0,1658610000,30.9244,3.0188,10.0619,70.4945
+600012.SH,皖通高速,2005-3-22,3.8079,3.8281,3.9443,3.7776,3.914,5241189,40302114,0.1061,2.7851,7.6895,2.0965,1937500000,N/A,12854227500,250000000,0,1658610000,31.7857,3.1028,10.3421,72.4579
+600012.SH,皖通高速,2005-3-23,3.914,3.914,4.0554,3.813,3.8584,5594347,43793747,-0.0556,-1.4194,7.8282,2.2377,1910000000,N/A,12671780400,250000000,0,1658610000,31.3345,3.0588,10.1953,71.4295
+600012.SH,皖通高速,2005-3-24,3.8584,3.8382,3.8938,3.7625,3.8887,3450612,26196672,0.0303,0.7853,7.5919,1.3802,1925000000,N/A,12771297000,250000000,0,1658610000,31.5806,3.0828,10.2754,71.9904
+600012.SH,皖通高速,2005-3-25,3.8887,3.8887,3.9645,3.8231,3.919,2379915,18406371,0.0303,0.7792,7.734,0.952,1940000000,N/A,12870813600,250000000,0,1658610000,31.8267,3.1068,10.3555,72.5514
+600012.SH,皖通高速,2005-3-28,3.919,3.8786,3.9796,3.8534,3.9746,2270396,17668054,0.0556,1.4175,7.7819,0.9082,1967500000,N/A,13053260700,250000000,0,1658610000,32.2778,3.1509,10.5023,73.5798
+600012.SH,皖通高速,2005-3-29,3.9746,3.9948,4.0503,3.8483,3.8584,4303095,34020180,-0.1162,-2.9225,7.906,1.7212,1910000000,N/A,12671780400,250000000,0,1658610000,31.3345,3.0588,10.1953,71.4295
+600012.SH,皖通高速,2005-3-30,3.8584,3.8382,3.8887,3.7372,3.8231,5519791,41932869,-0.0354,-0.9162,7.5968,2.2079,1892500000,N/A,12555677700,250000000,0,1658610000,31.0474,3.0308,10.1019,70.775
+600012.SH,皖通高速,2005-3-31,3.8231,3.813,3.8231,3.6463,3.7322,5665721,41759428,-0.0909,-2.3778,7.3705,2.2663,1847500000,N/A,12257127900,250000000,0,1658610000,30.3092,2.9587,9.8617,69.0921
+600012.SH,皖通高速,2005-4-1,3.7322,3.7271,4.0554,3.6867,4.0099,5115785,39536536,0.2778,7.4425,7.7283,2.0463,1985000000,N/A,13169363400,250000000,0,1658610000,32.5649,3.1789,10.5957,74.2343
+600012.SH,皖通高速,2005-4-4,4.0099,3.9796,4.0251,3.8938,3.9291,3638407,28567993,-0.0808,-2.0151,7.8518,1.4554,1945000000,N/A,12903985800,250000000,0,1658610000,31.9087,3.1148,10.3822,72.7384
+600012.SH,皖通高速,2005-4-5,3.9291,3.9089,3.9897,3.8938,3.9443,1701849,13320299,0.0152,0.3856,7.827,0.6807,1952500000,N/A,12953744100,250000000,0,1658610000,32.0317,3.1268,10.4222,73.0189
+600012.SH,皖通高速,2005-4-6,3.9443,3.914,4.0907,3.914,4.0705,5308438,42245420,0.1263,3.201,7.9582,2.1234,2015000000,N/A,13368396600,250000000,0,1658610000,33.0571,3.2269,10.7558,75.3562
+600012.SH,皖通高速,2005-4-7,4.0705,4.0907,4.1715,3.9392,3.9847,5110999,40925877,-0.0859,-2.1092,8.0074,2.0444,1972500000,N/A,13086432900,250000000,0,1658610000,32.3598,3.1589,10.529,73.7668
+600012.SH,皖通高速,2005-4-8,3.9847,3.9695,4.015,3.9291,4.0049,4515661,35599919,0.0202,0.507,7.8837,1.8063,1982500000,N/A,13152777300,250000000,0,1658610000,32.5239,3.1749,10.5823,74.1408
+600012.SH,皖通高速,2005-4-11,4.0049,4.02,4.0301,3.8685,3.9089,3251041,25170378,-0.096,-2.396,7.7423,1.3004,1935000000,N/A,12837641400,250000000,0,1658610000,31.7446,3.0988,10.3288,72.3644
+600012.SH,皖通高速,2005-4-12,3.9089,3.8887,3.9392,3.8584,3.9089,1403580,10860641,0,0,7.7378,0.5614,1935000000,N/A,12837641400,250000000,0,1658610000,31.7446,3.0988,10.3288,72.3644
+600012.SH,皖通高速,2005-4-13,3.9089,3.9039,4.0402,3.9039,3.9392,3282114,25761220,0.0303,0.7752,7.849,1.3128,1950000000,N/A,12937158000,250000000,0,1658610000,31.9907,3.1228,10.4089,72.9254
+600012.SH,皖通高速,2005-4-14,3.9392,3.9392,3.9594,3.8534,3.8786,1845097,14214727,-0.0606,-1.5385,7.7041,0.738,1920000000,N/A,12738124800,250000000,0,1658610000,31.4986,3.0748,10.2487,71.8034
+600012.SH,皖通高速,2005-4-15,3.8786,3.8635,3.8635,3.7372,3.7372,4783380,35959008,-0.1414,-3.6458,7.5175,1.9134,1850000000,N/A,12273714000,250000000,0,1658610000,30.3502,2.9627,9.8751,69.1856
+600012.SH,皖通高速,2005-4-18,3.7372,3.7372,3.813,3.7019,3.7473,2731293,20294114,0.0101,0.2703,7.4302,1.0925,1855000000,N/A,12306886200,250000000,0,1658610000,30.4322,2.9707,9.9018,69.3726
+600012.SH,皖通高速,2005-4-19,3.7473,3.7322,3.7776,3.6615,3.7574,3799329,27852477,0.0101,0.2695,7.3309,1.5197,1860000000,N/A,12340058400,250000000,0,1658610000,30.5142,2.9787,9.9284,69.5596
+600012.SH,皖通高速,2005-4-20,3.7574,3.7625,3.7675,3.6766,3.6867,3022384,22095780,-0.0707,-1.8817,7.3107,1.209,1825000000,N/A,12107853000,250000000,0,1658610000,29.94,2.9227,9.7416,68.2507
+600012.SH,皖通高速,2005-4-21,3.6867,3.712,3.8736,3.6766,3.8079,4619900,34661740,0.1212,3.2877,7.5027,1.848,1885000000,N/A,12505919400,250000000,0,1658610000,30.9244,3.0188,10.0619,70.4945
+600012.SH,皖通高速,2005-4-22,3.8079,3.813,3.919,3.8079,3.8837,4649622,35565973,0.0758,1.9894,7.6492,1.8598,1922500000,N/A,12754710900,250000000,0,1658610000,31.5396,3.0788,10.2621,71.8969
+600012.SH,皖通高速,2005-4-25,3.8837,3.8736,3.9392,3.7928,3.9241,2405935,18559695,0.0404,1.0403,7.7141,0.9624,1942500000,N/A,12887399700,250000000,0,1658610000,31.8677,3.1108,10.3688,72.6449
+600012.SH,皖通高速,2005-4-26,3.9241,3.914,3.9645,3.8433,3.9241,4150142,31921397,0,0,7.6916,1.6601,1942500000,N/A,12887399700,250000000,0,1658610000,31.8677,3.1108,10.3688,72.6449
+600012.SH,皖通高速,2005-4-27,3.9241,3.9089,3.9746,3.8433,3.8534,2162586,16756465,-0.0707,-1.8018,7.7483,0.865,1907500000,N/A,12655194300,250000000,0,1658610000,31.2935,3.0548,10.182,71.336
+600012.SH,皖通高速,2005-4-28,3.8534,3.8887,4.0049,3.8483,3.9392,3464183,26949198,0.0859,2.228,7.7794,1.3857,1950000000,N/A,12937158000,250000000,0,1658610000,31.9907,3.1228,10.4089,72.9254
+600012.SH,皖通高速,2005-4-29,3.9392,3.9392,3.9392,3.8635,3.914,1467832,11327235,-0.0253,-0.641,7.717,0.5871,1937500000,N/A,12854227500,250000000,0,1658610000,31.7857,3.1028,10.3421,72.4579
+600012.SH,皖通高速,2005-5-9,3.914,3.914,3.914,3.6867,3.7574,2546586,19015488,-0.1566,-4,7.4671,1.0186,1860000000,N/A,12340058400,250000000,0,1658610000,30.5142,2.9787,9.9284,69.5596
+600012.SH,皖通高速,2005-5-10,3.7574,3.7473,3.7574,3.5302,3.6312,5867716,42077038,-0.1263,-3.3602,7.1709,2.3471,1797500000,N/A,11925405900,250000000,0,1658610000,29.4889,2.8786,9.5948,67.2222
+600012.SH,皖通高速,2005-5-11,3.6312,3.6362,3.7271,3.5453,3.6665,1983194,14225320,0.0354,0.9736,7.1729,0.7933,1815000000,N/A,12041508600,250000000,0,1658610000,29.776,2.9066,9.6882,67.8767
+600012.SH,皖通高速,2005-5-12,3.6665,3.5655,3.6059,3.4847,3.5453,2548831,17886329,-0.1212,-3.3058,7.0175,1.0195,1755000000,N/A,11643442200,250000000,0,1658610000,28.7917,2.8106,9.368,65.6328
+600012.SH,皖通高速,2005-5-13,3.5453,3.4948,3.5655,3.4342,3.5605,4179917,28907190,0.0152,0.4274,6.9157,1.672,1762500000,N/A,11693200500,250000000,0,1658610000,28.9147,2.8226,9.408,65.9133
+600012.SH,皖通高速,2005-5-16,3.5605,3.4898,3.6514,3.4595,3.5655,1919508,13694115,0.0051,0.1418,7.1342,0.7678,1765000000,N/A,11709786600,250000000,0,1658610000,28.9557,2.8266,9.4214,66.0068
+600012.SH,皖通高速,2005-5-17,3.5655,3.5655,3.6918,3.5352,3.6261,1942080,14004028,0.0606,1.6997,7.2108,0.7768,1795000000,N/A,11908819800,250000000,0,1658610000,29.4479,2.8746,9.5815,67.1287
+600012.SH,皖通高速,2005-5-18,3.6261,3.6261,3.6867,3.5857,3.6261,1844587,13253546,0,0,7.1851,0.7378,1795000000,N/A,11908819800,250000000,0,1658610000,29.4479,2.8746,9.5815,67.1287
+600012.SH,皖通高速,2005-5-19,3.6261,3.5908,3.6615,3.5908,3.6211,478858,3428482,-0.0051,-0.1393,7.1597,0.1915,1792500000,N/A,11892233700,250000000,0,1658610000,29.4069,2.8706,9.5681,67.0352
+600012.SH,皖通高速,2005-5-20,3.6211,3.6211,3.6211,3.6211,3.6211,N/A,N/A,0,0,N/A,N/A,1792500000,N/A,11892233700,250000000,0,1658610000,29.4069,2.8706,9.5681,67.0352
+600012.SH,皖通高速,2005-5-23,3.6211,3.5908,3.5958,3.4342,3.4342,1715817,11941291,-0.1869,-5.1604,6.9595,0.6863,1700000000,N/A,11278548000,250000000,0,1658610000,27.8893,2.7225,9.0744,63.576
+600012.SH,皖通高速,2005-5-24,3.4342,3.4645,3.5453,3.4241,3.5302,2074237,14321698,0.096,2.7941,6.9046,0.8297,1747500000,N/A,11593683900,250000000,0,1658610000,28.6686,2.7985,9.3279,65.3523
+600012.SH,皖通高速,2005-5-25,3.5302,3.4999,3.5403,3.4494,3.5403,885512,6142344,0.0101,0.2861,6.9365,0.3542,1752500000,N/A,11626856100,250000000,0,1658610000,28.7506,2.8066,9.3546,65.5393
+600012.SH,皖通高速,2005-5-26,3.5403,3.5251,3.5352,3.318,3.409,2227884,14863888,-0.1313,-3.709,6.6718,0.8912,1687500000,N/A,11195617500,250000000,0,1658610000,27.6843,2.7025,9.0077,63.1085
+600012.SH,皖通高速,2005-5-27,3.409,3.3584,3.3837,3.2221,3.2877,2924938,19049671,-0.1212,-3.5556,6.5128,1.17,1627500000,N/A,10797551100,250000000,0,1658610000,26.6999,2.6064,8.6874,60.8646
+600012.SH,皖通高速,2005-5-30,3.2877,3.2322,3.4595,3.1817,3.4039,1638078,10909655,0.1162,3.533,6.66,0.6552,1685000000,N/A,11179031400,250000000,0,1658610000,27.6433,2.6985,8.9943,63.015
+600012.SH,皖通高速,2005-5-31,3.4039,3.4039,3.4797,3.4039,3.4292,1642600,11200161,0.0253,0.7418,6.8186,0.657,1697500000,N/A,11261961900,250000000,0,1658610000,27.8483,2.7185,9.061,63.4825
+600012.SH,皖通高速,2005-6-1,3.4292,3.409,3.4595,3.3685,3.4241,1199128,8063787,-0.0051,-0.1473,6.7247,0.4797,1695000000,N/A,11245375800,250000000,0,1658610000,27.8073,2.7145,9.0477,63.389
+600012.SH,皖通高速,2005-6-2,3.4241,3.3837,3.4241,3.2423,3.318,1181961,7694651,-0.1061,-3.0973,6.5101,0.4728,1642500000,N/A,10897067700,250000000,0,1658610000,26.946,2.6304,8.7675,61.4256
+600012.SH,皖通高速,2005-6-3,3.318,3.2978,3.3837,3.2574,3.3382,413896,2726892,0.0202,0.6088,6.5884,0.1656,1652500000,N/A,10963412100,250000000,0,1658610000,27.1101,2.6464,8.8208,61.7996
+600012.SH,皖通高速,2005-6-6,3.3382,3.3433,3.616,3.3079,3.5352,1469896,10189269,0.197,5.9002,6.932,0.588,1750000000,N/A,11610270000,250000000,0,1658610000,28.7096,2.8026,9.3413,65.4458
+600012.SH,皖通高速,2005-6-7,3.5352,3.5352,3.6059,3.4595,3.4797,3252799,22777459,-0.0556,-1.5714,7.0024,1.3011,1722500000,N/A,11427822900,250000000,0,1658610000,28.2585,2.7585,9.1945,64.4174
+600012.SH,皖通高速,2005-6-8,3.4797,3.4898,3.8281,3.4898,3.8281,6472166,47651765,0.3485,10.0145,7.3626,2.5889,1895000000,N/A,12572263800,250000000,0,1658610000,31.0884,3.0348,10.1153,70.8685
+600012.SH,皖通高速,2005-6-9,3.8281,3.8534,3.8534,3.6564,3.7322,4705143,34981521,-0.096,-2.5066,7.4347,1.8821,1847500000,N/A,12257127900,250000000,0,1658610000,30.3092,2.9587,9.8617,69.0921
+600012.SH,皖通高速,2005-6-10,3.7322,3.7322,3.7322,3.5756,3.6867,1535152,11134233,-0.0455,-1.2179,7.2529,0.6141,1825000000,N/A,12107853000,250000000,0,1658610000,29.94,2.9227,9.7416,68.2507
+600012.SH,皖通高速,2005-6-13,3.6867,3.6665,3.6817,3.5504,3.6716,1201860,8631100,-0.0152,-0.411,7.1815,0.4807,1817500000,N/A,12058094700,250000000,0,1658610000,29.817,2.9107,9.7016,67.9702
+600012.SH,皖通高速,2005-6-14,3.6716,3.6665,3.717,3.5857,3.5857,1281044,9239752,-0.0859,-2.3384,7.2127,0.5124,1775000000,N/A,11776131000,250000000,0,1658610000,29.1198,2.8426,9.4747,66.3808
+600012.SH,皖通高速,2005-6-15,3.5857,3.5756,3.5756,3.3382,3.4645,2045268,13969719,-0.1212,-3.3803,6.8303,0.8181,1715000000,N/A,11378064600,250000000,0,1658610000,28.1354,2.7465,9.1545,64.1369
+600012.SH,皖通高速,2005-6-16,3.4645,3.4494,3.4494,3.2776,3.4393,4611708,30555508,-0.0253,-0.7289,6.6256,1.8447,1702500000,N/A,11295134100,250000000,0,1658610000,27.9304,2.7265,9.0877,63.6694
+600012.SH,皖通高速,2005-6-17,3.4393,3.4342,3.4342,3.3534,3.3786,1605868,10749290,-0.0606,-1.7621,6.6938,0.6423,1672500000,N/A,11096100900,250000000,0,1658610000,27.4382,2.6784,8.9276,62.5475
+600012.SH,皖通高速,2005-6-20,3.3786,3.3786,3.6211,3.3382,3.5403,3192332,22211466,0.1616,4.7833,6.9578,1.2769,1752500000,N/A,11626856100,250000000,0,1658610000,28.7506,2.8066,9.3546,65.5393
+600012.SH,皖通高速,2005-6-21,3.5403,3.5504,3.5655,3.4393,3.4847,1935150,13378089,-0.0556,-1.5692,6.9132,0.7741,1725000000,N/A,11444409000,250000000,0,1658610000,28.2995,2.7625,9.2078,64.5109
+600012.SH,皖通高速,2005-6-22,3.4847,3.4645,3.5352,3.3685,3.4696,1920325,13082217,-0.0152,-0.4348,6.8125,0.7681,1717500000,N/A,11394650700,250000000,0,1658610000,28.1764,2.7505,9.1678,64.2304
+600012.SH,皖通高速,2005-6-23,3.4696,3.4342,3.4948,3.409,3.4797,1913795,13092581,0.0101,0.2911,6.8412,0.7655,1722500000,N/A,11427822900,250000000,0,1658610000,28.2585,2.7585,9.1945,64.4174
+600012.SH,皖通高速,2005-6-24,3.4797,3.4746,3.4898,3.409,3.4292,1911551,13075128,-0.0505,-1.4514,6.8401,0.7646,1697500000,N/A,11261961900,250000000,0,1658610000,27.8483,2.7185,9.061,63.4825
+600012.SH,皖通高速,2005-6-27,3.4292,3.4292,3.5958,3.4292,3.5706,4412641,30806402,0.1414,4.1237,6.9814,1.7651,1767500000,N/A,11726372700,250000000,0,1658610000,28.9967,2.8306,9.4347,66.1003
+600012.SH,皖通高速,2005-6-28,3.5706,3.5453,3.5453,3.4494,3.4797,2685651,18517072,-0.0909,-2.546,6.8948,1.0743,1722500000,N/A,11427822900,250000000,0,1658610000,28.2585,2.7585,9.1945,64.4174
+600012.SH,皖通高速,2005-6-29,3.4797,3.4595,3.4898,3.3685,3.3837,3217726,21698103,-0.096,-2.7576,6.7433,1.2871,1675000000,N/A,11112687000,250000000,0,1658610000,27.4792,2.6824,8.9409,62.641
+600012.SH,皖通高速,2005-6-30,3.3837,3.3736,3.3938,3.3231,3.3483,2857840,19001170,-0.0354,-1.0448,6.6488,1.1431,1657500000,N/A,10996584300,250000000,0,1658610000,27.1921,2.6544,8.8475,61.9866
+600012.SH,皖通高速,2005-7-1,3.3483,3.3281,3.3382,3.2827,3.2928,1981346,12994165,-0.0556,-1.6591,6.5583,0.7925,1630000000,N/A,10814137200,250000000,0,1658610000,26.741,2.6104,8.7007,60.9581
+600012.SH,皖通高速,2005-7-4,3.2928,3.2877,3.3534,3.2019,3.3433,1291728,8493122,0.0505,1.5337,6.575,0.5167,1655000000,N/A,10979998200,250000000,0,1658610000,27.1511,2.6504,8.8342,61.8931
+600012.SH,皖通高速,2005-7-5,3.3433,3.3433,3.3736,3.2574,3.2726,1219554,8041731,-0.0707,-2.1148,6.594,0.4878,1620000000,N/A,10747792800,250000000,0,1658610000,26.5769,2.5944,8.6474,60.5841
+600012.SH,皖通高速,2005-7-6,3.2726,3.2726,3.3231,3.2675,3.2827,976111,6346098,0.0101,0.3086,6.5014,0.3904,1625000000,N/A,10780965000,250000000,0,1658610000,26.6589,2.6024,8.674,60.7711
+600012.SH,皖通高速,2005-7-7,3.2827,3.3029,3.3079,3.1968,3.2574,670500,4319061,-0.0253,-0.7692,6.4416,0.2682,1612500000,N/A,10698034500,250000000,0,1658610000,26.4539,2.5824,8.6073,60.3037
+600012.SH,皖通高速,2005-7-8,3.2574,3.2827,3.2978,3.2019,3.2625,776300,4962071,0.0051,0.155,6.392,0.3105,1615000000,N/A,10714620600,250000000,0,1658610000,26.4949,2.5864,8.6207,60.3972
+600012.SH,皖通高速,2005-7-11,3.2625,3.4191,3.4191,3.2322,3.2625,1290330,8388988,0,0,6.5014,0.5161,1615000000,N/A,10714620600,250000000,0,1658610000,26.4949,2.5864,8.6207,60.3972
+600012.SH,皖通高速,2005-7-12,3.2625,3.2423,3.3888,3.212,3.3332,3659496,23952969,0.0707,2.1672,6.5454,1.4638,1650000000,N/A,10946826000,250000000,0,1658610000,27.0691,2.6424,8.8075,61.7061
+600012.SH,皖通高速,2005-7-13,3.3332,3.3332,3.3635,3.2877,3.3382,1393983,9192903,0.0051,0.1515,6.5947,0.5576,1652500000,N/A,10963412100,250000000,0,1658610000,27.1101,2.6464,8.8208,61.7996
+600012.SH,皖通高速,2005-7-14,3.3382,3.3281,3.4443,3.3281,3.4039,2559162,17194203,0.0657,1.9667,6.7187,1.0237,1685000000,N/A,11179031400,250000000,0,1658610000,27.6433,2.6985,8.9943,63.015
+600012.SH,皖通高速,2005-7-15,3.4039,3.4398,3.4449,3.3629,3.4193,1860078,12327967,0.0154,0.4518,6.6277,0.744,1667500000,N/A,11062928700,250000000,0,1658610000,27.3562,2.6704,8.9009,62.3605
+600012.SH,皖通高速,2005-7-18,3.4193,3.4193,3.4654,3.368,3.4347,1061880,7121152,0.0154,0.4498,6.7062,0.4248,1675000000,N/A,11112687000,250000000,0,1658610000,27.4792,2.6824,8.9409,62.641
+600012.SH,皖通高速,2005-7-19,3.4347,3.4603,3.4603,3.4347,3.4398,816910,5490339,0.0051,0.1493,6.7209,0.3268,1677500000,N/A,11129273100,250000000,0,1658610000,27.5202,2.6864,8.9543,62.7345
+600012.SH,皖通高速,2005-7-20,3.4398,3.4347,3.4654,3.3783,3.4039,1423188,9461292,-0.0359,-1.0432,6.648,0.5693,1660000000,N/A,11013170400,250000000,0,1658610000,27.2331,2.6584,8.8609,62.0801
+600012.SH,皖通高速,2005-7-21,3.4039,3.4295,3.4295,3.3731,3.3834,2055026,13571029,-0.0205,-0.6024,6.6038,0.822,1650000000,N/A,10946826000,250000000,0,1658610000,27.0691,2.6424,8.8075,61.7061
+600012.SH,皖通高速,2005-7-22,3.3834,3.4142,3.5474,3.3065,3.4705,4028928,26995172,0.0871,2.5758,6.7003,1.6116,1692500000,N/A,11228789700,250000000,0,1658610000,27.7663,2.7105,9.0344,63.2955
+600012.SH,皖通高速,2005-7-25,3.4705,3.4603,3.5679,3.4398,3.5679,4098253,28171876,0.0974,2.8065,6.8741,1.6393,1740000000,N/A,11543925600,250000000,0,1658610000,28.5456,2.7865,9.2879,65.0719
+600012.SH,皖通高速,2005-7-26,3.5679,3.5679,3.6961,3.5628,3.609,7069549,50234194,0.041,1.1494,7.1057,2.8278,1760000000,N/A,11676614400,250000000,0,1658610000,28.8737,2.8186,9.3947,65.8198
+600012.SH,皖通高速,2005-7-27,3.609,3.5884,3.7422,3.5731,3.6756,2865502,20265929,0.0666,1.8466,7.0724,1.1462,1792500000,N/A,11892233700,250000000,0,1658610000,29.4069,2.8706,9.5681,67.0352
+600012.SH,皖通高速,2005-7-28,3.6756,3.6756,3.7371,3.6141,3.6243,2937400,21031660,-0.0513,-1.3947,7.16,1.175,1767500000,N/A,11726372700,250000000,0,1658610000,28.9967,2.8306,9.4347,66.1003
+600012.SH,皖通高速,2005-7-29,3.6243,3.6295,3.65,3.5679,3.5987,1716386,12077425,-0.0256,-0.7072,7.0365,0.6866,1755000000,N/A,11643442200,250000000,0,1658610000,28.7917,2.8106,9.368,65.6328
+600012.SH,皖通高速,2005-8-1,3.5987,3.6141,3.65,3.5577,3.5884,1849525,12975980,-0.0103,-0.2849,7.0158,0.7398,1750000000,N/A,11610270000,250000000,0,1658610000,28.7096,2.8026,9.3413,65.4458
+600012.SH,皖通高速,2005-8-2,3.5884,3.6141,3.6858,3.5679,3.6807,1849617,13065950,0.0923,2.5714,7.0641,0.7398,1795000000,N/A,11908819800,250000000,0,1658610000,29.4479,2.8746,9.5815,67.1287
+600012.SH,皖通高速,2005-8-3,3.6807,3.6858,3.7064,3.5526,3.5833,7114900,50092581,-0.0974,-2.6462,7.0405,2.846,1747500000,N/A,11593683900,250000000,0,1658610000,28.6686,2.7985,9.3279,65.3523
+600012.SH,皖通高速,2005-8-4,3.5833,3.5628,3.5679,3.4757,3.4962,2769845,18912782,-0.0871,-2.432,6.8281,1.1079,1705000000,N/A,11311720200,250000000,0,1658610000,27.9714,2.7305,9.1011,63.7629
+600012.SH,皖通高速,2005-8-5,3.4962,3.4962,3.5628,3.4654,3.4859,6034429,41151086,-0.0103,-0.2933,6.8194,2.4138,1700000000,N/A,11278548000,250000000,0,1658610000,27.8893,2.7225,9.0744,63.576
+600012.SH,皖通高速,2005-8-8,3.4859,3.491,3.5372,3.3731,3.4142,14570939,97228361,-0.0718,-2.0588,6.6728,5.8284,1665000000,N/A,11046342600,250000000,0,1658610000,27.3152,2.6664,8.8876,62.267
+600012.SH,皖通高速,2005-8-9,3.4142,3.4142,3.4962,3.3936,3.491,5587959,37508570,0.0769,2.2523,6.7124,2.2352,1702500000,N/A,11295134100,250000000,0,1658610000,27.9304,2.7265,9.0877,63.6694
+600012.SH,皖通高速,2005-8-10,3.491,3.491,3.491,3.491,3.491,N/A,N/A,0,0,N/A,N/A,1702500000,N/A,11295134100,250000000,0,1658610000,27.9304,2.7265,9.0877,63.6694
+600012.SH,皖通高速,2005-8-11,3.491,3.5218,3.7679,3.5116,3.7269,18149485,129190133,0.2358,6.7548,7.1181,7.2598,1817500000,N/A,12058094700,250000000,0,1658610000,29.817,2.9107,9.7016,67.9702
+600012.SH,皖通高速,2005-8-12,3.7269,3.7269,3.7269,3.6192,3.6243,7322536,52323343,-0.1025,-2.751,7.1455,2.929,1767500000,N/A,11726372700,250000000,0,1658610000,28.9967,2.8306,9.4347,66.1003
+600012.SH,皖通高速,2005-8-15,3.6243,3.6243,3.7217,3.6192,3.7012,3359175,24053381,0.0769,2.1216,7.1605,1.3437,1805000000,N/A,11975164200,250000000,0,1658610000,29.6119,2.8906,9.6349,67.5027
+600012.SH,皖通高速,2005-8-16,3.7012,3.6961,3.7115,3.6141,3.6397,3642431,26010154,-0.0615,-1.662,7.1409,1.457,1775000000,N/A,11776131000,250000000,0,1658610000,29.1198,2.8426,9.4747,66.3808
+600012.SH,皖通高速,2005-8-17,3.6397,3.6243,3.7012,3.5679,3.6705,2563531,18243268,0.0308,0.8451,7.1165,1.0254,1790000000,N/A,11875647600,250000000,0,1658610000,29.3658,2.8666,9.5548,66.9417
+600012.SH,皖通高速,2005-8-18,3.6705,3.6705,3.6705,3.491,3.5269,4563274,31962797,-0.1435,-3.9106,7.0044,1.8253,1720000000,N/A,11411236800,250000000,0,1658610000,28.2175,2.7545,9.1811,64.3239
+600012.SH,皖通高速,2005-8-19,3.5269,3.4808,3.5526,3.4347,3.4808,2292376,15623545,-0.0461,-1.3081,6.8154,0.917,1697500000,N/A,11261961900,250000000,0,1658610000,27.8483,2.7185,9.061,63.4825
+600012.SH,皖通高速,2005-8-22,3.4808,3.4808,3.5577,3.4654,3.5372,1229904,8413207,0.0564,1.62,6.8405,0.492,1725000000,N/A,11444409000,250000000,0,1658610000,28.2995,2.7625,9.2078,64.5109
+600012.SH,皖通高速,2005-8-23,3.5372,3.5372,3.5679,3.4449,3.5372,1195166,8169111,0,0,6.8351,0.4781,1725000000,N/A,11444409000,250000000,0,1658610000,28.2995,2.7625,9.2078,64.5109
+600012.SH,皖通高速,2005-8-24,3.5372,3.5269,3.5782,3.4603,3.5577,1368449,9500594,0.0205,0.5797,6.9426,0.5474,1735000000,N/A,11510753400,250000000,0,1658610000,28.4635,2.7785,9.2612,64.8849
+600012.SH,皖通高速,2005-8-25,3.5577,3.5116,3.6141,3.5116,3.5731,1137743,7895936,0.0154,0.4323,6.94,0.4551,1742500000,N/A,11560511700,250000000,0,1658610000,28.5866,2.7905,9.3012,65.1654
+600012.SH,皖通高速,2005-8-26,3.5731,3.5526,3.609,3.491,3.5116,1658921,11365042,-0.0615,-1.7217,6.8509,0.6636,1712500000,N/A,11361478500,250000000,0,1658610000,28.0944,2.7425,9.1411,64.0434
+600012.SH,皖通高速,2005-8-29,3.5116,3.4654,3.5577,3.4654,3.5116,684946,4682713,0,0,6.8366,0.274,1712500000,N/A,11361478500,250000000,0,1658610000,28.0944,2.7425,9.1411,64.0434
+600012.SH,皖通高速,2005-8-30,3.5116,3.4757,3.5116,3.4552,3.4962,1508355,10262098,-0.0154,-0.438,6.8035,0.6033,1705000000,N/A,11311720200,250000000,0,1658610000,27.9714,2.7305,9.1011,63.7629
+600012.SH,皖通高速,2005-8-31,3.4962,3.5116,3.5269,3.4347,3.5218,1608960,10912052,0.0256,0.7331,6.7821,0.6436,1717500000,N/A,11394650700,250000000,0,1658610000,28.1764,2.7505,9.1678,64.2304
+600012.SH,皖通高速,2005-9-1,3.5218,3.6602,3.6602,3.5218,3.5474,2969787,20656802,0.0256,0.7278,6.9557,1.1879,1730000000,N/A,11477581200,250000000,0,1658610000,28.3815,2.7705,9.2345,64.6979
+600012.SH,皖通高速,2005-9-2,3.5474,3.5474,3.5884,3.4808,3.4859,2375500,16260692,-0.0615,-1.7341,6.8452,0.9502,1700000000,N/A,11278548000,250000000,0,1658610000,27.8893,2.7225,9.0744,63.576
+600012.SH,皖通高速,2005-9-5,3.4859,3.5116,3.5167,3.4142,3.4552,4328140,29053638,-0.0308,-0.8824,6.7127,1.7313,1685000000,N/A,11179031400,250000000,0,1658610000,27.6433,2.6985,8.9943,63.015
+600012.SH,皖通高速,2005-9-6,3.4552,3.4603,3.5116,3.4244,3.4603,2921555,19771749,0.0051,0.1484,6.7675,1.1686,1687500000,N/A,11195617500,250000000,0,1658610000,27.6843,2.7025,9.0077,63.1085
+600012.SH,皖通高速,2005-9-7,3.4603,3.4654,3.4808,3.3783,3.4347,4786819,31820793,-0.0256,-0.7407,6.6476,1.9147,1675000000,N/A,11112687000,250000000,0,1658610000,27.4792,2.6824,8.9409,62.641
+600012.SH,皖通高速,2005-9-8,3.4347,3.4347,3.5013,3.4142,3.5013,4639865,31331195,0.0666,1.9403,6.7526,1.8559,1707500000,N/A,11328306300,250000000,0,1658610000,28.0124,2.7345,9.1144,63.8564
+600012.SH,皖通高速,2005-9-9,3.5013,3.4808,3.5013,3.409,3.4142,2828130,19016232,-0.0871,-2.489,6.724,1.1313,1665000000,N/A,11046342600,250000000,0,1658610000,27.3152,2.6664,8.8876,62.267
+600012.SH,皖通高速,2005-9-12,3.4142,3.4142,3.4449,3.3834,3.4142,1225762,8152266,0,0,6.6508,0.4903,1665000000,N/A,11046342600,250000000,0,1658610000,27.3152,2.6664,8.8876,62.267
+600012.SH,皖通高速,2005-9-13,3.4142,3.4347,3.4705,3.409,3.4705,1825746,12267318,0.0564,1.6517,6.7191,0.7303,1692500000,N/A,11228789700,250000000,0,1658610000,27.7663,2.7105,9.0344,63.2955
+600012.SH,皖通高速,2005-9-14,3.4705,3.4603,3.4962,3.4039,3.491,5695287,38403952,0.0205,0.5908,6.7431,2.2781,1702500000,N/A,11295134100,250000000,0,1658610000,27.9304,2.7265,9.0877,63.6694
+600012.SH,皖通高速,2005-9-15,3.491,3.4859,3.4859,3.4193,3.4398,5157927,34579814,-0.0513,-1.4684,6.7042,2.0632,1677500000,N/A,11129273100,250000000,0,1658610000,27.5202,2.6864,8.9543,62.7345
+600012.SH,皖通高速,2005-9-16,3.4398,3.4449,3.4603,3.409,3.4449,2583832,17285655,0.0051,0.149,6.6899,1.0335,1680000000,N/A,11145859200,250000000,0,1658610000,27.5612,2.6905,8.9676,62.828
+600012.SH,皖通高速,2005-9-19,3.4449,3.45,3.45,3.3834,3.4244,3809778,25276774,-0.0205,-0.5952,6.6347,1.5239,1670000000,N/A,11079514800,250000000,0,1658610000,27.3972,2.6744,8.9143,62.454
+600012.SH,皖通高速,2005-9-20,3.4244,3.4193,3.4193,3.3578,3.3834,3036334,20021532,-0.041,-1.1976,6.594,1.2145,1650000000,N/A,10946826000,250000000,0,1658610000,27.0691,2.6424,8.8075,61.7061
+600012.SH,皖通高速,2005-9-21,3.3834,3.3629,3.3834,3.2655,3.286,3270309,21114585,-0.0974,-2.8788,6.4564,1.3081,1602500000,N/A,10631690100,250000000,0,1658610000,26.2898,2.5663,8.5539,59.9297
+600012.SH,皖通高速,2005-9-22,3.286,3.2809,3.2911,3.2296,3.2552,2630503,16758344,-0.0308,-0.936,6.3708,1.0522,1587500000,N/A,10532173500,250000000,0,1658610000,26.0437,2.5423,8.4739,59.3687
+600012.SH,皖通高速,2005-9-23,3.2552,3.2604,3.2962,3.1783,3.1886,3392071,21488293,-0.0666,-2.0472,6.3349,1.3568,1555000000,N/A,10316554200,250000000,0,1658610000,25.5106,2.4903,8.3004,58.1533
+600012.SH,皖通高速,2005-9-26,3.1886,3.1886,3.2245,3.1271,3.1425,2372427,14606788,-0.0461,-1.4469,6.1569,0.949,1532500000,N/A,10167279300,250000000,0,1658610000,25.1414,2.4542,8.1803,57.3119
+600012.SH,皖通高速,2005-9-27,3.1425,3.1425,3.1732,3.1066,3.1373,1819969,11100966,-0.0051,-0.1631,6.0995,0.728,1530000000,N/A,10150693200,250000000,0,1658610000,25.1004,2.4502,8.167,57.2184
+600012.SH,皖通高速,2005-9-28,3.1373,3.1373,3.163,3.0399,3.0604,2769366,16740211,-0.0769,-2.451,6.0448,1.1077,1492500000,N/A,9901901700,250000000,0,1658610000,24.4852,2.3902,7.9668,55.8159
+600012.SH,皖通高速,2005-9-29,3.0604,3.0604,3.1476,3.0553,3.1373,3144419,19078379,0.0769,2.5126,6.0674,1.2578,1530000000,N/A,10150693200,250000000,0,1658610000,25.1004,2.4502,8.167,57.2184
+600012.SH,皖通高速,2005-9-30,3.1373,3.1425,3.2091,3.1271,3.1681,4219116,26174143,0.0308,0.9804,6.2037,1.6876,1545000000,N/A,10250209800,250000000,0,1658610000,25.3465,2.4743,8.247,57.7793
+600012.SH,皖通高速,2005-10-10,3.1681,3.1783,3.204,3.0707,3.0758,1396900,8475686,-0.0923,-2.9126,6.0675,0.5588,1500000000,N/A,9951660000,250000000,0,1658610000,24.6082,2.4022,8.0068,56.0964
+600012.SH,皖通高速,2005-10-11,3.0758,3.0758,3.1271,3.0553,3.1168,1444299,8748726,0.041,1.3333,6.0574,0.5777,1520000000,N/A,10084348800,250000000,0,1658610000,24.9364,2.4342,8.1136,56.8444
+600012.SH,皖通高速,2005-10-12,3.1168,3.1271,3.1681,3.1014,3.1527,1512058,9267166,0.0359,1.1513,6.1288,0.6048,1537500000,N/A,10200451500,250000000,0,1658610000,25.2235,2.4622,8.207,57.4988
+600012.SH,皖通高速,2005-10-13,3.1527,3.1476,3.1783,3.0707,3.0861,4045250,24629667,-0.0666,-2.1138,6.0885,1.6181,1505000000,N/A,9984832200,250000000,0,1658610000,24.6903,2.4102,8.0335,56.2834
+600012.SH,皖通高速,2005-10-14,3.0861,3.0861,3.0963,2.9733,3.0143,7913873,46651764,-0.0718,-2.3256,5.8949,3.1655,1470000000,N/A,9752626800,250000000,0,1658610000,24.1161,2.3541,7.8467,54.9745
+600012.SH,皖通高速,2005-10-17,3.0143,2.9989,3.0143,2.8503,2.8964,5970364,33843521,-0.1179,-3.9116,5.6686,2.3881,1412500000,N/A,9371146500,250000000,0,1658610000,23.1728,2.2621,7.5397,52.8241
+600012.SH,皖通高速,2005-10-18,2.8964,2.8913,2.9066,2.7887,2.8708,5894892,32738207,-0.0256,-0.885,5.5537,2.358,1400000000,N/A,9288216000,250000000,0,1658610000,22.9677,2.242,7.473,52.3567
+600012.SH,皖通高速,2005-10-19,2.8708,2.8554,2.8861,2.8144,2.8246,3119109,17291402,-0.0461,-1.6071,5.5437,1.2476,1377500000,N/A,9138941100,250000000,0,1658610000,22.5986,2.206,7.3529,51.5152
+600012.SH,皖通高速,2005-10-20,2.8246,2.8195,2.8913,2.8041,2.8861,1878833,10489509,0.0615,2.1779,5.583,0.7515,1407500000,N/A,9337974300,250000000,0,1658610000,23.0907,2.2541,7.5131,52.6372
+600012.SH,皖通高速,2005-10-21,2.8861,2.8964,2.922,2.8656,2.8964,1881611,10633663,0.0103,0.3552,5.6514,0.7526,1412500000,N/A,9371146500,250000000,0,1658610000,23.1728,2.2621,7.5397,52.8241
+600012.SH,皖通高速,2005-10-24,2.8964,2.8964,2.9118,2.8554,2.9015,1051506,5916171,0.0051,0.177,5.6264,0.4206,1415000000,N/A,9387732600,250000000,0,1658610000,23.2138,2.2661,7.5531,52.9176
+600012.SH,皖通高速,2005-10-25,2.9015,2.8656,2.8964,2.8297,2.8964,1506190,8368737,-0.0051,-0.1767,5.5562,0.6025,1412500000,N/A,9371146500,250000000,0,1658610000,23.1728,2.2621,7.5397,52.8241
+600012.SH,皖通高速,2005-10-26,2.8964,2.881,2.881,2.7785,2.8451,4243556,23212419,-0.0513,-1.7699,5.47,1.6974,1387500000,N/A,9205285500,250000000,0,1658610000,22.7626,2.222,7.4063,51.8892
+600012.SH,皖通高速,2005-10-27,2.8451,2.8195,2.8605,2.7836,2.8503,809101,4480514,0.0051,0.1802,5.5376,0.3236,1390000000,N/A,9221871600,250000000,0,1658610000,22.8036,2.226,7.4196,51.9827
+600012.SH,皖通高速,2005-10-28,2.8503,2.8554,2.9015,2.8349,2.8964,2411416,13530543,0.0461,1.6187,5.611,0.9646,1412500000,N/A,9371146500,250000000,0,1658610000,23.1728,2.2621,7.5397,52.8241
+600012.SH,皖通高速,2005-10-31,2.8964,2.9118,2.9835,2.9015,2.963,2272151,13095463,0.0666,2.3009,5.7635,0.9089,1445000000,N/A,9586765800,250000000,0,1658610000,23.7059,2.3141,7.7132,54.0396
+600012.SH,皖通高速,2005-11-1,2.963,2.963,2.9682,2.9015,2.9682,1629028,9313395,0.0051,0.173,5.7171,0.6516,1447500000,N/A,9603351900,250000000,0,1658610000,23.747,2.3181,7.7266,54.1331
+600012.SH,皖通高速,2005-11-2,2.9682,2.9425,2.9989,2.9425,2.9477,1797200,10384423,-0.0205,-0.6908,5.7781,0.7189,1437500000,N/A,9537007500,250000000,0,1658610000,23.5829,2.3021,7.6732,53.7591
+600012.SH,皖通高速,2005-11-3,2.9477,2.9528,2.9733,2.9323,2.9425,1872699,10798630,-0.0051,-0.1739,5.7663,0.7491,1435000000,N/A,9520421400,250000000,0,1658610000,23.5419,2.2981,7.6599,53.6656
+600012.SH,皖通高速,2005-11-4,2.9425,2.9374,2.9477,2.8708,2.9271,1926715,10897072,-0.0154,-0.5226,5.6558,0.7707,1427500000,N/A,9470663100,250000000,0,1658610000,23.4188,2.2861,7.6198,53.3851
+600012.SH,皖通高速,2005-11-7,2.9271,2.922,2.9323,2.84,2.9015,811440,4548451,-0.0256,-0.8757,5.6054,0.3246,1415000000,N/A,9387732600,250000000,0,1658610000,23.2138,2.2661,7.5531,52.9176
+600012.SH,皖通高速,2005-11-8,2.9015,2.8759,2.9015,2.8144,2.8964,2145799,11948502,-0.0051,-0.1767,5.5683,0.8583,1412500000,N/A,9371146500,250000000,0,1658610000,23.1728,2.2621,7.5397,52.8241
+600012.SH,皖通高速,2005-11-9,2.8964,2.8964,2.8964,2.8144,2.8144,2993500,16567331,-0.082,-2.8319,5.5344,1.1974,1372500000,N/A,9105768900,250000000,0,1658610000,22.5165,2.198,7.3262,51.3282
+600012.SH,皖通高速,2005-11-10,2.8144,2.799,2.8041,2.7067,2.7118,2203901,11889093,-0.1025,-3.643,5.3946,0.8816,1322500000,N/A,8774046900,250000000,0,1658610000,21.6963,2.1179,7.0593,49.4584
+600012.SH,皖通高速,2005-11-11,2.7118,2.6862,2.758,2.6452,2.7118,1447038,7588582,0,0,5.2442,0.5788,1322500000,N/A,8774046900,250000000,0,1658610000,21.6963,2.1179,7.0593,49.4584
+600012.SH,皖通高速,2005-11-14,2.7118,2.7067,2.7323,2.6862,2.7272,429381,2273267,0.0154,0.5671,5.2943,0.1718,1330000000,N/A,8823805200,250000000,0,1658610000,21.8193,2.1299,7.0994,49.7388
+600012.SH,皖通高速,2005-11-15,2.7272,2.7221,2.758,2.6965,2.7272,664661,3539765,0,0,5.3257,0.2659,1330000000,N/A,8823805200,250000000,0,1658610000,21.8193,2.1299,7.0994,49.7388
+600012.SH,皖通高速,2005-11-16,2.7272,2.7118,2.7939,2.6811,2.7836,742939,3967243,0.0564,2.0677,5.3399,0.2972,1357500000,N/A,9006252300,250000000,0,1658610000,22.2705,2.174,7.2462,50.7673
+600012.SH,皖通高速,2005-11-17,2.7836,2.7887,2.7887,2.7529,2.758,414548,2235806,-0.0256,-0.9208,5.3934,0.1658,1345000000,N/A,8923321800,250000000,0,1658610000,22.0654,2.154,7.1794,50.2998
+600012.SH,皖通高速,2005-11-18,2.758,2.7529,2.8503,2.7375,2.8041,1996731,10940453,0.0461,1.6729,5.4792,0.7987,1367500000,N/A,9072596700,250000000,0,1658610000,22.4345,2.19,7.2995,51.1412
+600012.SH,皖通高速,2005-11-21,2.8041,2.8041,2.8195,2.7836,2.8092,745098,4073377,0.0051,0.1828,5.4669,0.298,1370000000,N/A,9089182800,250000000,0,1658610000,22.4755,2.194,7.3129,51.2347
+600012.SH,皖通高速,2005-11-22,2.8092,2.8092,2.8092,2.7221,2.7221,873063,4717373,-0.0871,-3.1022,5.4032,0.3492,1327500000,N/A,8807219100,250000000,0,1658610000,21.7783,2.1259,7.086,49.6453
+600012.SH,皖通高速,2005-11-23,2.7221,2.7067,2.7529,2.7067,2.7426,318599,1697403,0.0205,0.7533,5.3277,0.1274,1337500000,N/A,8873563500,250000000,0,1658610000,21.9424,2.142,7.1394,50.0193
+600012.SH,皖通高速,2005-11-24,2.7426,2.7375,2.8246,2.7375,2.8195,1251900,6804107,0.0769,2.8037,5.435,0.5008,1375000000,N/A,9122355000,250000000,0,1658610000,22.5576,2.202,7.3396,51.4217
+600012.SH,皖通高速,2005-11-25,2.8195,2.8144,2.8297,2.7682,2.8246,593230,3234679,0.0051,0.1818,5.4527,0.2373,1377500000,N/A,9138941100,250000000,0,1658610000,22.5986,2.206,7.3529,51.5152
+600012.SH,皖通高速,2005-11-28,2.8246,2.8246,2.8246,2.7734,2.7939,363732,1981970,-0.0308,-1.0889,5.449,0.1455,1362500000,N/A,9039424500,250000000,0,1658610000,22.3525,2.182,7.2729,50.9543
+600012.SH,皖通高速,2005-11-29,2.7939,2.7836,2.799,2.7477,2.7477,354200,1911543,-0.0461,-1.6514,5.3968,0.1417,1340000000,N/A,8890149600,250000000,0,1658610000,21.9834,2.146,7.1528,50.1128
+600012.SH,皖通高速,2005-11-30,2.7477,2.7477,2.758,2.7221,2.7529,275970,1475052,0.0051,0.1866,5.345,0.1104,1342500000,N/A,8906735700,250000000,0,1658610000,22.0244,2.15,7.1661,50.2063
+600012.SH,皖通高速,2005-12-1,2.7529,2.7477,2.7631,2.7221,2.7477,283630,1516924,-0.0051,-0.1862,5.3482,0.1135,1340000000,N/A,8890149600,250000000,0,1658610000,21.9834,2.146,7.1528,50.1128
+600012.SH,皖通高速,2005-12-2,2.7477,2.7323,2.8092,2.7323,2.7939,1316370,7106341,0.0461,1.6791,5.3984,0.5265,1362500000,N/A,9039424500,250000000,0,1658610000,22.3525,2.182,7.2729,50.9543
+600012.SH,皖通高速,2005-12-5,2.7939,2.7887,2.7939,2.717,2.7682,2448050,13164716,-0.0256,-0.9174,5.3776,0.9792,1350000000,N/A,8956494000,250000000,0,1658610000,22.1474,2.162,7.2061,50.4868
+600012.SH,皖通高速,2005-12-6,2.7682,2.7682,2.7939,2.7426,2.7682,552799,2982436,0,0,5.3952,0.2211,1350000000,N/A,8956494000,250000000,0,1658610000,22.1474,2.162,7.2061,50.4868
+600012.SH,皖通高速,2005-12-7,2.7682,2.7682,2.8349,2.7426,2.8195,1314591,7177390,0.0513,1.8519,5.4598,0.5258,1375000000,N/A,9122355000,250000000,0,1658610000,22.5576,2.202,7.3396,51.4217
+600012.SH,皖通高速,2005-12-8,2.8195,2.8297,2.8503,2.8041,2.8503,1240960,6847414,0.0308,1.0909,5.5178,0.4964,1390000000,N/A,9221871600,250000000,0,1658610000,22.8036,2.226,7.4196,51.9827
+600012.SH,皖通高速,2005-12-9,2.8503,2.8503,2.8913,2.8092,2.881,2691790,14917277,0.0308,1.0791,5.5418,1.0767,1405000000,N/A,9321388200,250000000,0,1658610000,23.0497,2.25,7.4997,52.5437
+600012.SH,皖通高速,2005-12-12,2.881,2.881,2.881,2.8451,2.8656,615888,3433762,-0.0154,-0.5338,5.5753,0.2464,1397500000,N/A,9271629900,250000000,0,1658610000,22.9267,2.238,7.4597,52.2632
+600012.SH,皖通高速,2005-12-13,2.8656,2.8605,2.8605,2.8092,2.8349,1409280,7770244,-0.0308,-1.0733,5.5136,0.5637,1382500000,N/A,9172113300,250000000,0,1658610000,22.6806,2.214,7.3796,51.7022
+600012.SH,皖通高速,2005-12-14,2.8349,2.8349,2.9169,2.8195,2.9066,1807333,10171725,0.0718,2.5316,5.628,0.7229,1417500000,N/A,9404318700,250000000,0,1658610000,23.2548,2.2701,7.5664,53.0111
+600012.SH,皖通高速,2005-12-15,2.9066,2.881,2.9066,2.8759,2.9015,932744,5264551,-0.0051,-0.1764,5.6442,0.3731,1415000000,N/A,9387732600,250000000,0,1658610000,23.2138,2.2661,7.5531,52.9176
+600012.SH,皖通高速,2005-12-16,2.9015,2.9015,2.9066,2.8656,2.9066,801370,4519134,0.0051,0.1767,5.6393,0.3205,1417500000,N/A,9404318700,250000000,0,1658610000,23.2548,2.2701,7.5664,53.0111
+600012.SH,皖通高速,2005-12-19,2.9066,2.8913,2.922,2.881,2.9118,701661,3966931,0.0051,0.1764,5.6536,0.2807,1420000000,N/A,9420904800,250000000,0,1658610000,23.2958,2.2741,7.5798,53.1046
+600012.SH,皖通高速,2005-12-20,2.9118,2.9118,2.922,2.8503,2.922,1053050,5945512,0.0103,0.3521,5.646,0.4212,1425000000,N/A,9454077000,250000000,0,1658610000,23.3778,2.2821,7.6065,53.2916
+600012.SH,皖通高速,2005-12-21,2.922,2.8964,2.9477,2.8964,2.922,1390300,7957635,0,0,5.7237,0.5561,1425000000,N/A,9454077000,250000000,0,1658610000,23.3778,2.2821,7.6065,53.2916
+600012.SH,皖通高速,2005-12-22,2.922,2.9169,3.0245,2.9169,3.0194,2426154,14074395,0.0974,3.3333,5.8011,0.9705,1472500000,N/A,9769212900,250000000,0,1658610000,24.1571,2.3581,7.86,55.068
+600012.SH,皖通高速,2005-12-23,3.0194,3.0194,3.1014,2.9784,3.0912,4026230,23966378,0.0718,2.3769,5.9526,1.6105,1507500000,N/A,10001418300,250000000,0,1658610000,24.7313,2.4142,8.0468,56.3769
+600012.SH,皖通高速,2005-12-26,3.0912,3.0758,3.1476,3.0297,3.0502,3350105,20209130,-0.041,-1.3267,6.0324,1.34,1487500000,N/A,9868729500,250000000,0,1658610000,24.4032,2.3822,7.9401,55.629
+600012.SH,皖通高速,2005-12-27,3.0502,3.0399,3.0656,2.9989,3.0399,4291440,25375379,-0.0103,-0.3361,5.913,1.7166,1482500000,N/A,9835557300,250000000,0,1658610000,24.3212,2.3742,7.9134,55.442
+600012.SH,皖通高速,2005-12-28,3.0399,3.0348,3.0758,2.9784,3.0553,3994904,23569756,0.0154,0.5059,5.9,1.598,1490000000,N/A,9885315600,250000000,0,1658610000,24.4442,2.3862,7.9534,55.7225
+600012.SH,皖通高速,2005-12-29,3.0553,3.0451,3.0912,3.0143,3.0809,4431425,26472920,0.0256,0.8389,5.9739,1.7726,1502500000,N/A,9968246100,250000000,0,1658610000,24.6493,2.4062,8.0202,56.1899
+600012.SH,皖通高速,2005-12-30,3.0809,3.0758,3.1014,3.0092,3.0758,3474909,20701845,-0.0051,-0.1664,5.9575,1.39,1500000000,N/A,9951660000,250000000,0,1658610000,24.6082,2.4022,8.0068,56.0964
+600012.SH,皖通高速,2006-1-4,3.0758,3.0502,3.0502,2.9682,3.0348,2523546,14759268,-0.041,-1.3333,5.8486,1.0094,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-1-5,3.0348,3.0399,3.0861,2.9733,3.0707,4764907,28070799,0.0359,1.1824,5.8912,1.906,1497500000,N/A,9935073900,250000000,0,1658610000,15.0703,2.1429,6.4597,-102.3416
+600012.SH,皖通高速,2006-1-6,3.0707,3.0451,3.1476,3.0194,3.122,5257388,31766147,0.0513,1.6694,6.0422,2.103,1522500000,N/A,10100934900,250000000,0,1658610000,15.3219,2.1787,6.5675,-104.0502
+600012.SH,皖通高速,2006-1-9,3.122,3.122,3.1783,3.0963,3.1527,6067871,37185462,0.0308,0.9852,6.1283,2.4271,1537500000,N/A,10200451500,250000000,0,1658610000,15.4729,2.2002,6.6322,-105.0753
+600012.SH,皖通高速,2006-1-10,3.1527,3.1527,3.1527,3.0245,3.0861,3797221,22725018,-0.0666,-2.1138,5.9846,1.5189,1505000000,N/A,9984832200,250000000,0,1658610000,15.1458,2.1537,6.492,-102.8542
+600012.SH,皖通高速,2006-1-11,3.0861,3.0758,3.0758,3.004,3.0656,3751209,22215435,-0.0205,-0.6645,5.9222,1.5005,1495000000,N/A,9918487800,250000000,0,1658610000,15.0451,2.1394,6.4489,-102.1708
+600012.SH,皖通高速,2006-1-12,3.0656,2.9989,3.0553,2.9989,3.0502,1709324,10094329,-0.0154,-0.5017,5.9055,0.6837,1487500000,N/A,9868729500,250000000,0,1658610000,14.9697,2.1286,6.4165,-101.6582
+600012.SH,皖通高速,2006-1-13,3.0502,3.0502,3.0553,3.0194,3.0399,1803161,10665914,-0.0103,-0.3361,5.9151,0.7213,1482500000,N/A,9835557300,250000000,0,1658610000,14.9194,2.1215,6.395,-101.3165
+600012.SH,皖通高速,2006-1-16,3.0399,3.0348,3.0604,3.004,3.0143,1498500,8866587,-0.0256,-0.8432,5.917,0.5994,1470000000,N/A,9752626800,250000000,0,1658610000,14.7936,2.1036,6.341,-100.4622
+600012.SH,皖通高速,2006-1-17,3.0143,3.004,3.0912,2.9835,3.0912,2507551,14922939,0.0769,2.551,5.9512,1.003,1507500000,N/A,10001418300,250000000,0,1658610000,15.1709,2.1572,6.5028,-103.025
+600012.SH,皖通高速,2006-1-18,3.0912,3.0912,3.1117,3.0707,3.0912,3335001,20152531,0,0,6.0427,1.334,1507500000,N/A,10001418300,250000000,0,1658610000,15.1709,2.1572,6.5028,-103.025
+600012.SH,皖通高速,2006-1-19,3.0912,3.1014,3.2604,3.0758,3.1988,7921337,48953983,0.1077,3.4826,6.18,3.1685,1560000000,N/A,10349726400,250000000,0,1658610000,15.6993,2.2324,6.7293,-106.613
+600012.SH,皖通高速,2006-1-20,3.1988,3.2091,3.2962,3.1527,3.1886,7161059,45070911,-0.0103,-0.3205,6.2939,2.8644,1555000000,N/A,10316554200,250000000,0,1658610000,15.649,2.2252,6.7077,-106.2713
+600012.SH,皖通高速,2006-1-23,3.1886,3.1886,3.1886,3.1886,3.1886,N/A,N/A,0,0,N/A,N/A,1555000000,N/A,10316554200,250000000,0,1658610000,15.649,2.2252,6.7077,-106.2713
+600012.SH,皖通高速,2006-1-24,3.1886,3.1886,3.1886,3.1886,3.1886,N/A,N/A,0,0,N/A,N/A,1555000000,N/A,10316554200,250000000,0,1658610000,15.649,2.2252,6.7077,-106.2713
+600012.SH,皖通高速,2006-1-25,3.1886,3.1886,3.1886,3.1886,3.1886,N/A,N/A,0,0,N/A,N/A,1555000000,N/A,10316554200,250000000,0,1658610000,15.649,2.2252,6.7077,-106.2713
+600012.SH,皖通高速,2006-2-6,3.1886,3.1886,3.1886,3.1886,3.1886,N/A,N/A,0,0,N/A,N/A,1555000000,N/A,10316554200,250000000,0,1658610000,15.649,2.2252,6.7077,-106.2713
+600012.SH,皖通高速,2006-2-7,3.1886,3.1886,3.1886,3.1886,3.1886,N/A,N/A,0,0,N/A,N/A,1555000000,N/A,10316554200,250000000,0,1658610000,15.649,2.2252,6.7077,-106.2713
+600012.SH,皖通高速,2006-2-8,3.1886,3.1886,3.1886,3.1886,3.1886,N/A,N/A,0,0,N/A,N/A,1555000000,N/A,10316554200,250000000,0,1658610000,15.649,2.2252,6.7077,-106.2713
+600012.SH,皖通高速,2006-2-9,3.1886,3.1886,3.1886,3.1886,3.1886,N/A,N/A,0,0,N/A,N/A,1555000000,N/A,10316554200,250000000,0,1658610000,15.649,2.2252,6.7077,-106.2713
+600012.SH,皖通高速,2006-2-10,3.1886,3.1886,3.1886,3.1886,3.1886,N/A,N/A,0,0,N/A,N/A,1555000000,N/A,10316554200,250000000,0,1658610000,15.649,2.2252,6.7077,-106.2713
+600012.SH,皖通高速,2006-2-13,3.1886,3.1886,3.1886,3.1886,3.1886,N/A,N/A,0,0,N/A,N/A,1555000000,N/A,10316554200,250000000,0,1658610000,15.649,2.2252,6.7077,-106.2713
+600012.SH,皖通高速,2006-2-14,3.1886,3.1886,3.1886,3.1886,3.1886,N/A,N/A,0,0,N/A,N/A,1555000000,N/A,10316554200,250000000,0,1658610000,15.649,2.2252,6.7077,-106.2713
+600012.SH,皖通高速,2006-2-15,3.1886,3.2552,3.3065,3.0963,3.1271,6176883,38145790,-0.0615,-1.9293,6.1756,2.4708,1525000000,N/A,10117521000,250000000,0,1658610000,15.3471,2.1823,6.5783,-104.221
+600012.SH,皖通高速,2006-2-16,3.1271,3.1527,3.1527,2.922,2.9323,6290927,36953158,-0.1948,-6.2295,5.874,2.5164,1430000000,N/A,9487249200,250000000,0,1658610000,14.391,2.0463,6.1685,-97.7286
+600012.SH,皖通高速,2006-2-17,2.9323,2.9477,3.0451,2.9477,3.0348,6403489,37654704,0.1025,3.4965,5.8803,2.5614,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-2-20,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-2-21,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-2-22,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-2-23,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-2-24,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-2-27,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-2-28,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-1,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-2,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-3,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-6,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-7,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-8,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-9,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-10,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-13,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-14,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-15,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-16,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-17,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-20,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-21,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-22,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-23,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-24,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-27,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-28,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-29,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-30,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-3-31,3.0348,3.0348,3.0348,3.0348,3.0348,N/A,N/A,0,0,N/A,N/A,1480000000,N/A,9818971200,250000000,0,1658610000,14.8942,2.1179,6.3842,-101.1456
+600012.SH,皖通高速,2006-4-3,3.0348,3.0674,3.0674,2.9546,3.0276,12517192,56843788,-0.0072,-0.237,4.5413,4.1724,1368000000,N/A,7563261600,300000000,0,1658610000,11.4726,1.6314,4.9175,-77.9095
+600012.SH,皖通高速,2006-4-4,3.0276,3.021,3.1405,3.0143,3.1272,6420715,30029466,0.0996,3.2895,4.677,2.1402,1413000000,N/A,7812053100,300000000,0,1658610000,11.8499,1.685,5.0793,-80.4723
+600012.SH,皖通高速,2006-4-5,3.1272,3.1206,3.2334,3.1206,3.2135,7194844,34557996,0.0863,2.7601,4.8032,2.3983,1452000000,N/A,8027672400,300000000,0,1658610000,12.177,1.7315,5.2195,-82.6934
+600012.SH,皖通高速,2006-4-6,3.2135,3.2202,3.2268,3.1206,3.1405,8529531,40513240,-0.073,-2.2727,4.7498,2.8432,1419000000,N/A,7845225300,300000000,0,1658610000,11.9003,1.6922,5.1009,-80.814
+600012.SH,皖通高速,2006-4-7,3.1405,3.1538,3.2069,3.0542,3.1803,6165293,28887116,0.0398,1.2685,4.6854,2.0551,1437000000,N/A,7944741900,300000000,0,1658610000,12.0512,1.7136,5.1656,-81.8391
+600012.SH,皖通高速,2006-4-10,3.1803,3.1538,3.2401,3.1338,3.2202,4712834,22783773,0.0398,1.2526,4.8344,1.5709,1455000000,N/A,8044258500,300000000,0,1658610000,12.2022,1.7351,5.2303,-82.8643
+600012.SH,皖通高速,2006-4-11,3.2202,3.2268,3.2467,3.167,3.2069,4115638,19867081,-0.0133,-0.4124,4.8272,1.3719,1449000000,N/A,8011086300,300000000,0,1658610000,12.1518,1.7279,5.2087,-82.5225
+600012.SH,皖通高速,2006-4-12,3.2069,3.2002,3.2002,3.1405,3.1737,2960527,14100475,-0.0332,-1.0352,4.7628,0.9868,1434000000,N/A,7928155800,300000000,0,1658610000,12.0261,1.7101,5.1548,-81.6683
+600012.SH,皖通高速,2006-4-13,3.1737,3.1737,3.2202,3.0674,3.0741,3130983,14864241,-0.0996,-3.1381,4.7475,1.0437,1389000000,N/A,7679364300,300000000,0,1658610000,11.6487,1.6564,4.993,-79.1055
+600012.SH,皖通高速,2006-4-14,3.0741,3.0741,3.1604,3.0741,3.1538,4667376,21991067,0.0797,2.5918,4.7117,1.5558,1425000000,N/A,7878397500,300000000,0,1658610000,11.9506,1.6993,5.1224,-81.1557
+600012.SH,皖通高速,2006-4-17,3.1538,3.1538,3.2002,3.1405,3.1604,3738936,17871411,0.0066,0.2105,4.7798,1.2463,1428000000,N/A,7894983600,300000000,0,1658610000,11.9757,1.7029,5.1332,-81.3266
+600012.SH,皖通高速,2006-4-18,3.1604,3.1538,3.1803,3.1206,3.1604,2648937,12588011,0,0,4.7521,0.883,1428000000,N/A,7894983600,300000000,0,1658610000,11.9757,1.7029,5.1332,-81.3266
+600012.SH,皖通高速,2006-4-19,3.1604,3.1604,3.1803,3.094,3.1073,3261976,15318618,-0.0531,-1.6807,4.6961,1.0873,1404000000,N/A,7762294800,300000000,0,1658610000,11.7745,1.6743,5.0469,-79.9597
+600012.SH,皖通高速,2006-4-20,3.1073,3.1073,3.1272,3.0276,3.0475,3953148,18289308,-0.0598,-1.9231,4.6265,1.3177,1377000000,N/A,7613019900,300000000,0,1658610000,11.548,1.6421,4.9499,-78.4221
+600012.SH,皖通高速,2006-4-21,3.0475,3.0542,3.1073,2.9612,3.0674,5103673,23374912,0.0199,0.6536,4.58,1.7012,1386000000,N/A,7662778200,300000000,0,1658610000,11.6235,1.6528,4.9822,-78.9346
+600012.SH,皖通高速,2006-4-24,3.0674,3.0542,3.187,3.0475,3.1471,6112216,28927169,0.0797,2.5974,4.7327,2.0374,1422000000,N/A,7861811400,300000000,0,1658610000,11.9254,1.6957,5.1117,-80.9849
+600012.SH,皖通高速,2006-4-25,3.1471,3.1538,3.3197,3.1471,3.2733,13712985,67289660,0.1262,4.0084,4.907,4.571,1479000000,N/A,8176947300,300000000,0,1658610000,12.4034,1.7637,5.3166,-84.2311
+600012.SH,皖通高速,2006-4-26,3.2733,3.2733,3.3596,3.2069,3.3131,12584014,62611884,0.0398,1.217,4.9755,4.1947,1497000000,N/A,8276463900,300000000,0,1658610000,12.5544,1.7852,5.3813,-85.2562
+600012.SH,皖通高速,2006-4-27,3.3131,3.3529,3.5123,3.3463,3.4393,14252864,73954638,0.1262,3.8076,5.1888,4.751,1554000000,N/A,8591599800,300000000,0,1658610000,13.0324,1.8532,5.5862,-88.5024
+600012.SH,皖通高速,2006-4-28,3.4393,3.3861,3.6517,3.3197,3.5256,15742804,83966970,0.0863,2.5097,5.3337,5.2476,1593000000,N/A,8807219100,300000000,0,1658610000,13.3595,1.8997,5.7263,-90.7235
+600012.SH,皖通高速,2006-5-8,3.5256,3.5322,3.6517,3.5322,3.6052,11191589,60577968,0.0797,2.2599,5.4128,3.7305,1629000000,N/A,9006252300,300000000,0,1658610000,13.6614,1.9426,5.8558,-92.7738
+600012.SH,皖通高速,2006-5-9,3.6052,3.6185,3.6783,3.5521,3.5853,14875175,80758684,-0.0199,-0.5525,5.4291,4.9584,1620000000,N/A,8956494000,300000000,0,1658610000,13.5859,1.9319,5.8234,-92.2612
+600012.SH,皖通高速,2006-5-10,3.5853,3.5986,3.5986,3.4326,3.5853,16904823,89159714,0,0,5.2742,5.6349,1620000000,N/A,8956494000,300000000,0,1658610000,13.5859,1.9319,5.8234,-92.2612
+600012.SH,皖通高速,2006-5-11,3.5853,3.5654,3.6252,3.4725,3.499,11605596,62308218,-0.0863,-2.4074,5.3688,3.8685,1581000000,N/A,8740874700,300000000,0,1658610000,13.2588,1.8854,5.6832,-90.0401
+600012.SH,皖通高速,2006-5-12,3.499,3.4924,3.5521,3.4127,3.5389,10835202,56603709,0.0398,1.1385,5.2241,3.6117,1599000000,N/A,8840391300,300000000,0,1658610000,13.4098,1.9068,5.7479,-91.0653
+600012.SH,皖通高速,2006-5-15,3.5389,3.5588,3.7513,3.4592,3.738,26078906,141655046,0.1992,5.6285,5.4318,8.693,1689000000,N/A,9337974300,300000000,0,1658610000,14.1646,2.0141,6.0714,-96.1909
+600012.SH,皖通高速,2006-5-16,3.738,3.7314,3.8974,3.572,3.8509,27652639,155798473,0.1129,3.0195,5.6341,9.2175,1740000000,N/A,9619938000,300000000,0,1658610000,14.5923,2.075,6.2548,-99.0954
+600012.SH,皖通高速,2006-5-17,3.8509,3.9771,3.9837,3.7513,3.904,33325580,192563767,0.0531,1.3793,5.7783,11.1085,1764000000,N/A,9752626800,300000000,0,1658610000,14.7936,2.1036,6.341,-100.4622
+600012.SH,皖通高速,2006-5-18,3.904,3.904,3.9173,3.6916,3.7978,23778752,135677414,-0.1062,-2.7211,5.7058,7.9263,1716000000,N/A,9487249200,300000000,0,1658610000,14.391,2.0463,6.1685,-97.7286
+600012.SH,皖通高速,2006-5-19,3.7978,3.7712,3.8509,3.7513,3.831,15115549,86738987,0.0332,0.8741,5.7384,5.0385,1731000000,N/A,9570179700,300000000,0,1658610000,14.5168,2.0642,6.2224,-98.5828
+600012.SH,皖通高速,2006-5-22,3.831,3.8509,3.8708,3.7181,3.7845,24672987,140064027,-0.0465,-1.2132,5.6768,8.2243,1710000000,N/A,9454077000,300000000,0,1658610000,14.3407,2.0392,6.1469,-97.3869
+600012.SH,皖通高速,2006-5-23,3.7845,3.7712,3.7712,3.5455,3.5521,11442934,63016617,-0.2324,-6.1404,5.507,3.8143,1605000000,N/A,8873563500,300000000,0,1658610000,13.4601,1.914,5.7695,-91.407
+600012.SH,皖通高速,2006-5-24,3.5521,3.5588,3.6384,3.4061,3.499,13339427,70587944,-0.0531,-1.4953,5.2917,4.4465,1581000000,N/A,8740874700,300000000,0,1658610000,13.2588,1.8854,5.6832,-90.0401
+600012.SH,皖通高速,2006-5-25,3.499,3.499,3.5256,3.426,3.4791,9879425,51433744,-0.0199,-0.5693,5.2061,3.2931,1572000000,N/A,8691116400,300000000,0,1658610000,13.1834,1.8746,5.6509,-89.5276
+600012.SH,皖通高速,2006-5-26,3.4791,3.4924,3.5787,3.4924,3.5455,10852370,57690911,0.0664,1.9084,5.316,3.6175,1602000000,N/A,8856977400,300000000,0,1658610000,13.435,1.9104,5.7587,-91.2361
+600012.SH,皖通高速,2006-5-29,3.5455,3.5853,3.665,3.5521,3.665,14251465,77885492,0.1195,3.3708,5.4651,4.7505,1656000000,N/A,9155527200,300000000,0,1658610000,13.8878,1.9748,5.9528,-94.3115
+600012.SH,皖通高速,2006-5-30,3.665,3.6716,3.6916,3.5654,3.6384,13268936,72258134,-0.0266,-0.7246,5.4457,4.423,1644000000,N/A,9089182800,300000000,0,1658610000,13.7872,1.9605,5.9097,-93.6281
+600012.SH,皖通高速,2006-5-31,3.6384,3.6384,3.6716,3.5521,3.5787,9476754,51580399,-0.0598,-1.6423,5.4428,3.1589,1617000000,N/A,8939907900,300000000,0,1658610000,13.5608,1.9283,5.8126,-92.0904
+600012.SH,皖通高速,2006-6-1,3.5787,3.5588,3.7314,3.5588,3.6916,16878462,93483100,0.1129,3.154,5.5386,5.6262,1668000000,N/A,9221871600,300000000,0,1658610000,13.9885,1.9891,5.9959,-94.9949
+600012.SH,皖通高速,2006-6-2,3.6916,3.7181,3.738,3.6318,3.7115,14781221,82305967,0.0199,0.5396,5.5683,4.9271,1677000000,N/A,9271629900,300000000,0,1658610000,14.0639,1.9998,6.0283,-95.5075
+600012.SH,皖通高速,2006-6-5,3.7115,3.7181,3.8443,3.6982,3.8376,13766932,78284631,0.1262,3.3989,5.6864,4.589,1734000000,N/A,9586765800,300000000,0,1658610000,14.542,2.0678,6.2332,-98.7537
+600012.SH,皖通高速,2006-6-6,3.8376,3.8775,3.9638,3.8509,3.8575,21304274,125273795,0.0199,0.519,5.8802,7.1014,1743000000,N/A,9636524100,300000000,0,1658610000,14.6174,2.0785,6.2656,-99.2663
+600012.SH,皖通高速,2006-6-7,3.8575,3.8642,3.8775,3.5521,3.5654,14326510,79461374,-0.2921,-7.5731,5.5465,4.7755,1611000000,N/A,8906735700,300000000,0,1658610000,13.5104,1.9211,5.7911,-91.7487
+600012.SH,皖通高速,2006-6-8,3.5654,3.5322,3.6451,3.4525,3.6052,10196429,54341114,0.0398,1.1173,5.3294,3.3988,1629000000,N/A,9006252300,300000000,0,1658610000,13.6614,1.9426,5.8558,-92.7738
+600012.SH,皖通高速,2006-6-9,3.6052,3.6052,3.6318,3.4924,3.4924,7332064,39344643,-0.1129,-3.1308,5.3661,2.444,1578000000,N/A,8724288600,300000000,0,1658610000,13.2337,1.8818,5.6724,-89.8693
+600012.SH,皖通高速,2006-6-12,3.4924,3.4924,3.5189,3.4525,3.4725,4707313,24709378,-0.0199,-0.5703,5.2491,1.5691,1569000000,N/A,8674530300,300000000,0,1658610000,13.1582,1.871,5.6401,-89.3567
+600012.SH,皖通高速,2006-6-13,3.4725,3.4791,3.5057,3.3861,3.4127,5611891,29083591,-0.0598,-1.7208,5.1825,1.8706,1542000000,N/A,8525255400,300000000,0,1658610000,12.9318,1.8388,5.543,-87.819
+600012.SH,皖通高速,2006-6-14,3.4127,3.4061,3.4592,3.3463,3.4525,4082262,20995533,0.0398,1.1673,5.1431,1.3608,1560000000,N/A,8624772000,300000000,0,1658610000,13.0827,1.8603,5.6077,-88.8442
+600012.SH,皖通高速,2006-6-15,3.4525,3.4592,3.4857,3.3928,3.4393,2434328,12614992,-0.0133,-0.3846,5.1821,0.8114,1554000000,N/A,8591599800,300000000,0,1658610000,13.0324,1.8532,5.5862,-88.5024
+600012.SH,皖通高速,2006-6-16,3.4393,3.4393,3.4393,3.4393,3.4393,N/A,N/A,0,0,N/A,N/A,1554000000,N/A,8591599800,300000000,0,1658610000,13.0324,1.8532,5.5862,-88.5024
+600012.SH,皖通高速,2006-6-19,3.4393,3.5189,3.5853,3.4791,3.5322,6784432,36119748,0.093,2.7027,5.3239,2.2615,1596000000,N/A,8823805200,300000000,0,1658610000,13.3846,1.9032,5.7371,-90.8944
+600012.SH,皖通高速,2006-6-20,3.5322,3.5389,3.572,3.5123,3.5389,4061699,21640871,0.0066,0.188,5.328,1.3539,1599000000,N/A,8840391300,300000000,0,1658610000,13.4098,1.9068,5.7479,-91.0653
+600012.SH,皖通高速,2006-6-21,3.5389,3.5322,3.5588,3.4725,3.5455,5876006,31122716,0.0066,0.1876,5.2966,1.9587,1602000000,N/A,8856977400,300000000,0,1658610000,13.435,1.9104,5.7587,-91.2361
+600012.SH,皖通高速,2006-6-22,3.5455,3.5588,3.5654,3.5189,3.5654,5809633,31012762,0.0199,0.5618,5.3382,1.9365,1611000000,N/A,8906735700,300000000,0,1658610000,13.5104,1.9211,5.7911,-91.7487
+600012.SH,皖通高速,2006-6-23,3.5654,3.5588,3.6119,3.5322,3.592,5820695,31285238,0.0266,0.7449,5.3748,1.9402,1623000000,N/A,8973080100,300000000,0,1658610000,13.6111,1.9354,5.8342,-92.4321
+600012.SH,皖通高速,2006-6-26,3.592,3.6052,3.6318,3.5654,3.6252,5055111,27498553,0.0332,0.9242,5.4398,1.685,1638000000,N/A,9056010600,300000000,0,1658610000,13.7369,1.9533,5.8881,-93.2864
+600012.SH,皖通高速,2006-6-27,3.6252,3.6185,3.6185,3.5322,3.5521,6028567,32390876,-0.073,-2.0147,5.3729,2.0095,1605000000,N/A,8873563500,300000000,0,1658610000,13.4601,1.914,5.7695,-91.407
+600012.SH,皖通高速,2006-6-28,3.5521,3.5521,3.5521,3.4924,3.5123,6081815,32247575,-0.0398,-1.1215,5.3023,2.0273,1587000000,N/A,8774046900,300000000,0,1658610000,13.3092,1.8925,5.7048,-90.3818
+600012.SH,皖通高速,2006-6-29,3.5123,3.5123,3.6052,3.5123,3.5986,11752451,63103985,0.0863,2.4575,5.3694,3.9175,1626000000,N/A,8989666200,300000000,0,1658610000,13.6362,1.939,5.845,-92.6029
+600012.SH,皖通高速,2006-6-30,3.5986,3.6252,3.6451,3.5521,3.5853,6865243,37156280,-0.0133,-0.369,5.4122,2.2884,1620000000,N/A,8956494000,300000000,0,1658610000,13.5859,1.9319,5.8234,-92.2612
+600012.SH,皖通高速,2006-7-3,3.5853,3.5853,3.6849,3.5654,3.6584,15987970,87405648,0.073,2.037,5.467,5.3293,1653000000,N/A,9138941100,300000000,0,1658610000,13.8627,1.9712,5.942,-94.1406
+600012.SH,皖通高速,2006-7-4,3.6584,3.6584,3.7115,3.5986,3.6783,11249225,62055444,0.0199,0.5445,5.5164,3.7497,1662000000,N/A,9188699400,300000000,0,1658610000,13.9381,1.9819,5.9744,-94.6532
+600012.SH,皖通高速,2006-7-5,3.6783,3.7248,3.7513,3.6252,3.7048,16033633,89099227,0.0266,0.722,5.557,5.3445,1674000000,N/A,9255043800,300000000,0,1658610000,14.0388,1.9963,6.0175,-95.3366
+600012.SH,皖通高速,2006-7-6,3.7048,3.7048,3.9107,3.7048,3.8974,27762037,160350534,0.1925,5.1971,5.7759,9.254,1761000000,N/A,9736040700,300000000,0,1658610000,14.7684,2.1,6.3303,-100.2914
+600012.SH,皖通高速,2006-7-7,3.8974,3.8974,3.9107,3.7978,3.831,11003898,63596315,-0.0664,-1.7036,5.7794,3.668,1731000000,N/A,9570179700,300000000,0,1658610000,14.5168,2.0642,6.2224,-98.5828
+600012.SH,皖通高速,2006-7-10,3.831,3.7978,3.8775,3.7181,3.8575,8265857,47569350,0.0266,0.6932,5.7549,2.7553,1743000000,N/A,9636524100,300000000,0,1658610000,14.6174,2.0785,6.2656,-99.2663
+600012.SH,皖通高速,2006-7-11,3.8575,3.8509,3.904,3.8244,3.8575,9232655,53759556,0,0,5.8228,3.0776,1743000000,N/A,9636524100,300000000,0,1658610000,14.6174,2.0785,6.2656,-99.2663
+600012.SH,皖通高速,2006-7-12,3.8575,3.8642,3.904,3.7845,3.7912,7570305,43850974,-0.0664,-1.7212,5.7925,2.5234,1713000000,N/A,9470663100,300000000,0,1658610000,14.3659,2.0428,6.1577,-97.5577
+600012.SH,皖通高速,2006-7-13,3.7912,3.7912,3.8111,3.572,3.5787,9532496,52783603,-0.2125,-5.6042,5.5372,3.1775,1617000000,N/A,8939907900,300000000,0,1658610000,13.5608,1.9283,5.8126,-92.0904
+600012.SH,皖通高速,2006-7-14,3.5787,3.5654,3.7115,3.5521,3.6916,8214514,45197215,0.1129,3.154,5.5021,2.7382,1668000000,N/A,9221871600,300000000,0,1658610000,13.9885,1.9891,5.9959,-94.9949
+600012.SH,皖通高速,2006-7-17,3.6916,3.6849,3.7712,3.6451,3.758,5579934,31147171,0.0664,1.7986,5.582,1.86,1698000000,N/A,9387732600,300000000,0,1658610000,14.2401,2.0249,6.1038,-96.7034
+600012.SH,皖通高速,2006-7-18,3.758,3.7859,3.8069,3.6881,3.744,3936909,21041090,-0.014,-0.3718,5.3446,1.3123,1608000000,N/A,8890149600,300000000,0,1658610000,13.4853,1.9176,5.7803,-91.5778
+600012.SH,皖通高速,2006-7-19,3.744,3.6951,3.744,3.5833,3.6532,3781565,19720882,-0.0908,-2.4254,5.215,1.2605,1569000000,N/A,8674530300,300000000,0,1658610000,13.1582,1.871,5.6401,-89.3567
+600012.SH,皖通高速,2006-7-20,3.6532,3.6322,3.7021,3.6252,3.6671,1974042,10353470,0.014,0.3824,5.2448,0.658,1575000000,N/A,8707702500,300000000,0,1658610000,13.2085,1.8782,5.6616,-89.6984
+600012.SH,皖通高速,2006-7-21,3.6671,3.6811,3.6951,3.6252,3.6322,4777984,24997495,-0.0349,-0.9524,5.2318,1.5927,1560000000,N/A,8624772000,300000000,0,1658610000,13.0827,1.8603,5.6077,-88.8442
+600012.SH,皖通高速,2006-7-24,3.6322,3.6043,3.6043,3.5414,3.5973,4850949,24760261,-0.0349,-0.9615,5.1042,1.617,1545000000,N/A,8541841500,300000000,0,1658610000,12.9569,1.8424,5.5538,-87.9899
+600012.SH,皖通高速,2006-7-25,3.5973,3.5973,3.6532,3.5763,3.6322,5117228,26549338,0.0349,0.9709,5.1882,1.7057,1560000000,N/A,8624772000,300000000,0,1658610000,13.0827,1.8603,5.6077,-88.8442
+600012.SH,皖通高速,2006-7-26,3.6322,3.6532,3.716,3.6392,3.716,5750484,30411610,0.0838,2.3077,5.2885,1.9168,1596000000,N/A,8823805200,300000000,0,1658610000,13.3846,1.9032,5.7371,-90.8944
+600012.SH,皖通高速,2006-7-27,3.716,3.716,3.7789,3.6602,3.737,6384945,33932656,0.021,0.5639,5.3145,2.1283,1605000000,N/A,8873563500,300000000,0,1658610000,13.4601,1.914,5.7695,-91.407
+600012.SH,皖通高速,2006-7-28,3.737,3.73,3.737,3.6671,3.6881,3283365,17346078,-0.0489,-1.3084,5.283,1.0945,1584000000,N/A,8757460800,300000000,0,1658610000,13.284,1.8889,5.694,-90.211
+600012.SH,皖通高速,2006-7-31,3.6881,3.6881,3.6881,3.5554,3.6183,3096762,15925079,-0.0699,-1.8939,5.1425,1.0323,1554000000,N/A,8591599800,300000000,0,1658610000,13.0324,1.8532,5.5862,-88.5024
+600012.SH,皖通高速,2006-8-1,3.6183,3.6183,3.6183,3.5205,3.5763,3222450,16391650,-0.0419,-1.1583,5.0867,1.0741,1536000000,N/A,8492083200,300000000,0,1658610000,12.8815,1.8317,5.5214,-87.4773
+600012.SH,皖通高速,2006-8-2,3.5763,3.5624,3.5973,3.5205,3.5903,2134485,10882023,0.014,0.3906,5.0982,0.7115,1542000000,N/A,8525255400,300000000,0,1658610000,12.9318,1.8388,5.543,-87.819
+600012.SH,皖通高速,2006-8-3,3.5903,3.5833,3.6183,3.5414,3.5763,1580260,8088536,-0.014,-0.3891,5.1185,0.5268,1536000000,N/A,8492083200,300000000,0,1658610000,12.8815,1.8317,5.5214,-87.4773
+600012.SH,皖通高速,2006-8-4,3.5763,3.5763,3.5763,3.4786,3.5274,2816495,14210121,-0.0489,-1.3672,5.0453,0.9388,1515000000,N/A,8375980500,300000000,0,1658610000,12.7053,1.8067,5.446,-86.2813
+600012.SH,皖通高速,2006-8-7,3.5274,3.4925,3.5484,3.3877,3.4925,3014128,14982304,-0.0349,-0.9901,4.9707,1.0047,1500000000,N/A,8293050000,300000000,0,1658610000,12.5796,1.7888,5.392,-85.4271
+600012.SH,皖通高速,2006-8-8,3.4925,3.4925,3.5414,3.4436,3.5344,2067843,10339054,0.0419,1.2,4.9999,0.6893,1518000000,N/A,8392566600,300000000,0,1658610000,12.7305,1.8102,5.4567,-86.4522
+600012.SH,皖通高速,2006-8-9,3.5344,3.5344,3.5344,3.4366,3.4506,1829497,9083785,-0.0838,-2.3715,4.9652,0.6098,1482000000,N/A,8193533400,300000000,0,1658610000,12.4286,1.7673,5.3273,-84.4019
+600012.SH,皖通高速,2006-8-10,3.4506,3.4576,3.4995,3.4436,3.4925,2259164,11222686,0.0419,1.2146,4.9676,0.7531,1500000000,N/A,8293050000,300000000,0,1658610000,12.5796,1.7888,5.392,-85.4271
+600012.SH,皖通高速,2006-8-11,3.4925,3.4925,3.5833,3.4786,3.5554,3691675,18771534,0.0629,1.8,5.0848,1.2306,1527000000,N/A,8442324900,300000000,0,1658610000,12.806,1.821,5.4891,-86.9648
+600012.SH,皖通高速,2006-8-14,3.5554,3.5414,3.5484,3.4157,3.4436,2365118,11800364,-0.1118,-3.1434,4.9893,0.7884,1479000000,N/A,8176947300,300000000,0,1658610000,12.4034,1.7637,5.3166,-84.2311
+600012.SH,皖通高速,2006-8-15,3.4436,3.4157,3.5065,3.4157,3.4995,1230911,6130414,0.0559,1.6227,4.9804,0.4103,1503000000,N/A,8309636100,300000000,0,1658610000,12.6047,1.7923,5.4028,-85.5979
+600012.SH,皖通高速,2006-8-16,3.4995,3.4995,3.5973,3.4855,3.5624,3546666,18107277,0.0629,1.7964,5.1054,1.1822,1530000000,N/A,8458911000,300000000,0,1658610000,12.8311,1.8245,5.4999,-87.1356
+600012.SH,皖通高速,2006-8-17,3.5624,3.5484,3.5833,3.5274,3.5554,2165143,11010871,-0.007,-0.1961,5.0855,0.7217,1527000000,N/A,8442324900,300000000,0,1658610000,12.806,1.821,5.4891,-86.9648
+600012.SH,皖通高速,2006-8-18,3.5554,3.5484,3.5833,3.5135,3.5344,1315476,6679820,-0.021,-0.5894,5.0779,0.4385,1518000000,N/A,8392566600,300000000,0,1658610000,12.7305,1.8102,5.4567,-86.4522
+600012.SH,皖通高速,2006-8-21,3.5344,3.4436,3.5833,3.4297,3.5694,2518226,12682431,0.0349,0.9881,5.0363,0.8394,1533000000,N/A,8475497100,300000000,0,1658610000,12.8563,1.8281,5.5107,-87.3065
+600012.SH,皖通高速,2006-8-22,3.5694,3.5694,3.5973,3.5484,3.5763,2940384,15068474,0.007,0.1957,5.1247,0.9801,1536000000,N/A,8492083200,300000000,0,1658610000,12.8815,1.8317,5.5214,-87.4773
+600012.SH,皖通高速,2006-8-23,3.5763,3.5833,3.5833,3.5484,3.5484,2311061,11768898,-0.0279,-0.7813,5.0924,0.7704,1524000000,N/A,8425738800,300000000,0,1658610000,12.7808,1.8174,5.4783,-86.7939
+600012.SH,皖通高速,2006-8-24,3.5484,3.5344,3.5624,3.5065,3.5484,1832572,9248275,0,0,5.0466,0.6109,1524000000,N/A,8425738800,300000000,0,1658610000,12.7808,1.8174,5.4783,-86.7939
+600012.SH,皖通高速,2006-8-25,3.5484,3.5414,3.5694,3.5344,3.5484,1474142,7483739,0,0,5.0767,0.4914,1524000000,N/A,8425738800,300000000,0,1658610000,12.7808,1.8174,5.4783,-86.7939
+600012.SH,皖通高速,2006-8-28,3.5484,3.5484,3.6392,3.5484,3.6183,3873126,19991234,0.0699,1.9685,5.1615,1.291,1554000000,N/A,8591599800,300000000,0,1658610000,13.0324,1.8532,5.5862,-88.5024
+600012.SH,皖通高速,2006-8-29,3.6183,3.6322,3.6462,3.5903,3.5903,2889096,14956320,-0.0279,-0.7722,5.1768,0.963,1542000000,N/A,8525255400,300000000,0,1658610000,12.9318,1.8388,5.543,-87.819
+600012.SH,皖通高速,2006-8-30,3.5903,3.5763,3.6043,3.5554,3.5694,1755307,8970259,-0.021,-0.5837,5.1104,0.5851,1533000000,N/A,8475497100,300000000,0,1658610000,12.8563,1.8281,5.5107,-87.3065
+600012.SH,皖通高速,2006-8-31,3.5694,3.5903,3.5973,3.5414,3.5624,1714524,8732006,-0.007,-0.1957,5.093,0.5715,1530000000,N/A,8458911000,300000000,0,1658610000,12.8311,1.8245,5.4999,-87.1356
+600012.SH,皖通高速,2006-9-1,3.5624,3.5763,3.5763,3.4925,3.4925,2342750,11776274,-0.0699,-1.9608,5.0267,0.7809,1500000000,N/A,8293050000,300000000,0,1658610000,12.5796,1.7888,5.392,-85.4271
+600012.SH,皖通高速,2006-9-4,3.4925,3.4576,3.5205,3.4576,3.5065,2288767,11440855,0.014,0.4,4.9987,0.7629,1506000000,N/A,8326222200,300000000,0,1658610000,12.6299,1.7959,5.4136,-85.7688
+600012.SH,皖通高速,2006-9-5,3.5065,3.5065,3.5135,3.4716,3.4925,2312119,11530734,-0.014,-0.3984,4.9871,0.7707,1500000000,N/A,8293050000,300000000,0,1658610000,12.5796,1.7888,5.392,-85.4271
+600012.SH,皖通高速,2006-9-6,3.4925,3.4925,3.5344,3.4646,3.5274,1830115,9147802,0.0349,1,4.9985,0.61,1515000000,N/A,8375980500,300000000,0,1658610000,12.7053,1.8067,5.446,-86.2813
+600012.SH,皖通高速,2006-9-7,3.5274,3.5205,3.5274,3.4227,3.4297,4300878,21218527,-0.0978,-2.7723,4.9335,1.4336,1473000000,N/A,8143775100,300000000,0,1658610000,12.3531,1.7566,5.295,-83.8894
+600012.SH,皖通高速,2006-9-8,3.4297,3.4297,3.4646,3.3877,3.4157,2256410,11071188,-0.014,-0.4073,4.9065,0.7521,1467000000,N/A,8110602900,300000000,0,1658610000,12.3028,1.7494,5.2734,-83.5477
+600012.SH,皖通高速,2006-9-11,3.4157,3.4227,3.4576,3.4017,3.4227,2106356,10335238,0.007,0.2045,4.9067,0.7021,1470000000,N/A,8127189000,300000000,0,1658610000,12.328,1.753,5.2842,-83.7185
+600012.SH,皖通高速,2006-9-12,3.4227,3.4227,3.4646,3.4157,3.4157,4280700,21061937,-0.007,-0.2041,4.9202,1.4269,1467000000,N/A,8110602900,300000000,0,1658610000,12.3028,1.7494,5.2734,-83.5477
+600012.SH,皖通高速,2006-9-13,3.4157,3.4297,3.5414,3.4297,3.4436,7391472,36970522,0.0279,0.818,5.0018,2.4638,1479000000,N/A,8176947300,300000000,0,1658610000,12.4034,1.7637,5.3166,-84.2311
+600012.SH,皖通高速,2006-9-14,3.4436,3.4646,3.4995,3.4506,3.4716,3450304,17189555,0.0279,0.8114,4.982,1.1501,1491000000,N/A,8243291700,300000000,0,1658610000,12.5041,1.778,5.3597,-84.9145
+600012.SH,皖通高速,2006-9-15,3.4716,3.4646,3.5763,3.4646,3.5554,8662814,43985537,0.0838,2.4145,5.0775,2.8876,1527000000,N/A,8442324900,300000000,0,1658610000,12.806,1.821,5.4891,-86.9648
+600012.SH,皖通高速,2006-9-18,3.5554,3.5763,3.6392,3.5694,3.6322,6437080,33297579,0.0768,2.1611,5.1728,2.1457,1560000000,N/A,8624772000,300000000,0,1658610000,13.0827,1.8603,5.6077,-88.8442
+600012.SH,皖通高速,2006-9-19,3.6322,3.6322,3.6322,3.5554,3.5694,3417549,17570144,-0.0629,-1.7308,5.1412,1.1392,1533000000,N/A,8475497100,300000000,0,1658610000,12.8563,1.8281,5.5107,-87.3065
+600012.SH,皖通高速,2006-9-20,3.5694,3.5624,3.5903,3.5274,3.5554,3349513,17046348,-0.014,-0.3914,5.0892,1.1165,1527000000,N/A,8442324900,300000000,0,1658610000,12.806,1.821,5.4891,-86.9648
+600012.SH,皖通高速,2006-9-21,3.5554,3.5484,3.5763,3.5274,3.5484,4079654,20705656,-0.007,-0.1965,5.0753,1.3599,1524000000,N/A,8425738800,300000000,0,1658610000,12.7808,1.8174,5.4783,-86.7939
+600012.SH,皖通高速,2006-9-22,3.5484,3.5694,3.5973,3.5414,3.5624,4410318,22552997,0.014,0.3937,5.1137,1.4701,1530000000,N/A,8458911000,300000000,0,1658610000,12.8311,1.8245,5.4999,-87.1356
+600012.SH,皖通高速,2006-9-25,3.5624,3.5624,3.6113,3.5135,3.5484,3451739,17596344,-0.014,-0.3922,5.0978,1.1506,1524000000,N/A,8425738800,300000000,0,1658610000,12.7808,1.8174,5.4783,-86.7939
+600012.SH,皖通高速,2006-9-26,3.5484,3.5484,3.5973,3.4855,3.4995,2105391,10596743,-0.0489,-1.378,5.0331,0.7018,1503000000,N/A,8309636100,300000000,0,1658610000,12.6047,1.7923,5.4028,-85.5979
+600012.SH,皖通高速,2006-9-27,3.4995,3.5065,3.5903,3.4925,3.5414,1945610,9823308,0.0419,1.1976,5.049,0.6485,1521000000,N/A,8409152700,300000000,0,1658610000,12.7557,1.8138,5.4675,-86.623
+600012.SH,皖通高速,2006-9-28,3.5414,3.5414,3.5554,3.5065,3.5484,2427093,12289290,0.007,0.1972,5.0634,0.809,1524000000,N/A,8425738800,300000000,0,1658610000,12.7808,1.8174,5.4783,-86.7939
+600012.SH,皖通高速,2006-9-29,3.5484,3.5484,3.6252,3.5414,3.6043,7702123,39736800,0.0559,1.5748,5.1592,2.5674,1548000000,N/A,8558427600,300000000,0,1658610000,12.9821,1.846,5.5646,-88.1607
+600012.SH,皖通高速,2006-10-9,3.6043,3.6113,3.6532,3.5694,3.6183,4096941,21186272,0.014,0.3876,5.1712,1.3656,1554000000,N/A,8591599800,300000000,0,1658610000,13.0324,1.8532,5.5862,-88.5024
+600012.SH,皖通高速,2006-10-10,3.6183,3.6322,3.6392,3.5833,3.5973,2123235,10942625,-0.021,-0.5792,5.1538,0.7077,1545000000,N/A,8541841500,300000000,0,1658610000,12.9569,1.8424,5.5538,-87.9899
+600012.SH,皖通高速,2006-10-11,3.5973,3.5973,3.5973,3.5414,3.5484,3193753,16252138,-0.0489,-1.3592,5.0887,1.0646,1524000000,N/A,8425738800,300000000,0,1658610000,12.7808,1.8174,5.4783,-86.7939
+600012.SH,皖通高速,2006-10-12,3.5484,3.5694,3.6322,3.5344,3.5973,4888289,25021064,0.0489,1.378,5.1186,1.6294,1545000000,N/A,8541841500,300000000,0,1658610000,12.9569,1.8424,5.5538,-87.9899
+600012.SH,皖通高速,2006-10-13,3.5973,3.5833,3.6113,3.5205,3.5414,6837992,34902768,-0.0559,-1.5534,5.1042,2.2793,1521000000,N/A,8409152700,300000000,0,1658610000,12.7557,1.8138,5.4675,-86.623
+600012.SH,皖通高速,2006-10-16,3.5414,3.5554,3.5973,3.5414,3.5624,2560028,13075935,0.021,0.5917,5.1077,0.8533,1530000000,N/A,8458911000,300000000,0,1658610000,12.8311,1.8245,5.4999,-87.1356
+600012.SH,皖通高速,2006-10-17,3.5624,3.5624,3.5624,3.5274,3.5484,2136631,10831211,-0.014,-0.3922,5.0693,0.7122,1524000000,N/A,8425738800,300000000,0,1658610000,12.7808,1.8174,5.4783,-86.7939
+600012.SH,皖通高速,2006-10-18,3.5484,3.5344,3.6183,3.5344,3.5833,3898974,20034271,0.0349,0.9843,5.1383,1.2997,1539000000,N/A,8508669300,300000000,0,1658610000,12.9066,1.8353,5.5322,-87.6482
+600012.SH,皖通高速,2006-10-19,3.5833,3.5763,3.6043,3.5484,3.5694,1880459,9628844,-0.014,-0.3899,5.1205,0.6268,1533000000,N/A,8475497100,300000000,0,1658610000,12.8563,1.8281,5.5107,-87.3065
+600012.SH,皖通高速,2006-10-20,3.5694,3.5763,3.6043,3.5344,3.5484,2227327,11344277,-0.021,-0.5871,5.0932,0.7424,1524000000,N/A,8425738800,300000000,0,1658610000,12.7808,1.8174,5.4783,-86.7939
+600012.SH,皖通高速,2006-10-23,3.5484,3.5554,3.5624,3.4087,3.4506,5649576,28044702,-0.0978,-2.7559,4.964,1.8832,1482000000,N/A,8193533400,300000000,0,1658610000,12.4286,1.7673,5.3273,-84.4019
+600012.SH,皖通高速,2006-10-24,3.4506,3.4366,3.4925,3.4366,3.4925,2827259,14064600,0.0419,1.2146,4.9746,0.9424,1500000000,N/A,8293050000,300000000,0,1658610000,12.5796,1.7888,5.392,-85.4271
+600012.SH,皖通高速,2006-10-25,3.4925,3.4925,3.4925,3.4227,3.4506,2749461,13599468,-0.0419,-1.2,4.9462,0.9165,1482000000,N/A,8193533400,300000000,0,1658610000,12.4286,1.7673,5.3273,-84.4019
+600012.SH,皖通高速,2006-10-26,3.4506,3.4506,3.4925,3.4227,3.4855,4839031,23902997,0.0349,1.0121,4.9396,1.613,1497000000,N/A,8276463900,300000000,0,1658610000,12.5544,1.7852,5.3813,-85.2562
+600012.SH,皖通高速,2006-10-27,3.4855,3.4855,3.4855,3.4855,3.4855,N/A,N/A,0,0,N/A,N/A,1497000000,N/A,8276463900,300000000,0,1658610000,12.5544,1.7852,5.3813,-85.2562
+600012.SH,皖通高速,2006-10-30,3.4855,3.4786,3.5903,3.4576,3.5833,4650247,23465928,0.0978,2.8056,5.0462,1.5501,1539000000,N/A,8508669300,300000000,0,1658610000,12.9066,1.8353,5.5322,-87.6482
+600012.SH,皖通高速,2006-10-31,3.5833,3.5903,3.6532,3.5554,3.6322,11067884,57281131,0.0489,1.3645,5.1754,3.6893,1560000000,N/A,8624772000,300000000,0,1658610000,13.0827,1.8603,5.6077,-88.8442
+600012.SH,皖通高速,2006-11-1,3.6322,3.6322,3.716,3.6183,3.6602,13173928,69224128,0.0279,0.7692,5.2546,4.3913,1572000000,N/A,8691116400,300000000,0,1658610000,13.1834,1.8746,5.6509,-89.5276
+600012.SH,皖通高速,2006-11-2,3.6602,3.6741,3.7021,3.6113,3.6671,7496958,39220532,0.007,0.1908,5.2315,2.499,1575000000,N/A,8707702500,300000000,0,1658610000,13.2085,1.8782,5.6616,-89.6984
+600012.SH,皖通高速,2006-11-3,3.6671,3.6671,3.737,3.6532,3.6811,7118117,37695710,0.014,0.381,5.2957,2.3727,1581000000,N/A,8740874700,300000000,0,1658610000,13.2588,1.8854,5.6832,-90.0401
+600012.SH,皖通高速,2006-11-6,3.6811,3.6602,3.7719,3.6322,3.7719,10030717,53534102,0.0908,2.4668,5.337,3.3436,1620000000,N/A,8956494000,300000000,0,1658610000,13.5859,1.9319,5.8234,-92.2612
+600012.SH,皖通高速,2006-11-7,3.7719,3.7719,3.8697,3.758,3.7929,12926383,70439785,0.021,0.5556,5.4493,4.3088,1629000000,N/A,9006252300,300000000,0,1658610000,13.6614,1.9426,5.8558,-92.7738
+600012.SH,皖通高速,2006-11-8,3.7929,3.7789,3.8627,3.737,3.758,8698461,47285876,-0.0349,-0.9208,5.4361,2.8995,1614000000,N/A,8923321800,300000000,0,1658610000,13.5356,1.9247,5.8018,-91.9195
+600012.SH,皖通高速,2006-11-9,3.758,3.7999,3.9186,3.751,3.8767,13569506,74803978,0.1187,3.1599,5.5127,4.5232,1665000000,N/A,9205285500,300000000,0,1658610000,13.9633,1.9855,5.9852,-94.824
+600012.SH,皖通高速,2006-11-10,3.8767,3.8907,3.9326,3.737,3.7649,11996543,65934056,-0.1118,-2.8829,5.4961,3.9988,1617000000,N/A,8939907900,300000000,0,1658610000,13.5608,1.9283,5.8126,-92.0904
+600012.SH,皖通高速,2006-11-13,3.7649,3.7649,3.8208,3.6113,3.6602,6125929,32446753,-0.1048,-2.7829,5.2966,2.042,1572000000,N/A,8691116400,300000000,0,1658610000,13.1834,1.8746,5.6509,-89.5276
+600012.SH,皖通高速,2006-11-14,3.6602,3.6462,3.737,3.6462,3.73,5004486,26402814,0.0699,1.9084,5.2758,1.6682,1602000000,N/A,8856977400,300000000,0,1658610000,13.435,1.9104,5.7587,-91.2361
+600012.SH,皖通高速,2006-11-15,3.73,3.73,3.8348,3.6951,3.8069,6021623,32427364,0.0768,2.0599,5.3852,2.0072,1635000000,N/A,9039424500,300000000,0,1658610000,13.7117,1.9498,5.8773,-93.1155
+600012.SH,皖通高速,2006-11-16,3.8069,3.8278,3.8557,3.7719,3.7859,6650111,36215100,-0.021,-0.5505,5.4458,2.2167,1626000000,N/A,8989666200,300000000,0,1658610000,13.6362,1.939,5.845,-92.6029
+600012.SH,皖通高速,2006-11-17,3.7859,3.7719,3.8837,3.751,3.8697,7058444,38806212,0.0838,2.214,5.4978,2.3528,1662000000,N/A,9188699400,300000000,0,1658610000,13.9381,1.9819,5.9744,-94.6532
+600012.SH,皖通高速,2006-11-20,3.8697,3.8907,3.9046,3.7999,3.8697,7978500,44075406,0,0,5.5243,2.6595,1662000000,N/A,9188699400,300000000,0,1658610000,13.9381,1.9819,5.9744,-94.6532
+600012.SH,皖通高速,2006-11-21,3.8697,3.8557,3.9116,3.7859,3.8557,6237228,34337469,-0.014,-0.361,5.5052,2.0791,1656000000,N/A,9155527200,300000000,0,1658610000,13.8878,1.9748,5.9528,-94.3115
+600012.SH,皖通高速,2006-11-22,3.8557,3.8488,3.9745,3.8138,3.8348,11232731,62758608,-0.021,-0.5435,5.5871,3.7442,1647000000,N/A,9105768900,300000000,0,1658610000,13.8123,1.9641,5.9205,-93.7989
+600012.SH,皖通高速,2006-11-23,3.8348,3.8488,3.8697,3.7859,3.8278,8554957,46765025,-0.007,-0.1821,5.4664,2.8517,1644000000,N/A,9089182800,300000000,0,1658610000,13.7872,1.9605,5.9097,-93.6281
+600012.SH,皖通高速,2006-11-24,3.8278,3.8069,3.9116,3.8069,3.8557,6927492,38362777,0.0279,0.7299,5.5378,2.3092,1656000000,N/A,9155527200,300000000,0,1658610000,13.8878,1.9748,5.9528,-94.3115
+600012.SH,皖通高速,2006-11-27,3.8557,3.8697,4.0094,3.8697,3.9885,11948457,67502185,0.1327,3.442,5.6494,3.9828,1713000000,N/A,9470663100,300000000,0,1658610000,14.3659,2.0428,6.1577,-97.5577
+600012.SH,皖通高速,2006-11-28,3.9885,3.9815,4.0164,3.8907,3.9396,6030699,34047656,-0.0489,-1.2259,5.6457,2.0102,1692000000,N/A,9354560400,300000000,0,1658610000,14.1897,2.0177,6.0822,-96.3617
+600012.SH,皖通高速,2006-11-29,3.9396,3.8767,3.9605,3.8138,3.9396,5729731,31945468,0,0,5.5754,1.9099,1692000000,N/A,9354560400,300000000,0,1658610000,14.1897,2.0177,6.0822,-96.3617
+600012.SH,皖通高速,2006-11-30,3.9396,3.9396,3.9675,3.8907,3.9466,10303091,57959617,0.007,0.1773,5.6255,3.4344,1695000000,N/A,9371146500,300000000,0,1658610000,14.2149,2.0213,6.093,-96.5326
+600012.SH,皖通高速,2006-12-1,3.9466,3.9885,4.1002,3.9605,4.0094,15651865,90462111,0.0629,1.5929,5.7796,5.2173,1722000000,N/A,9520421400,300000000,0,1658610000,14.4413,2.0535,6.1901,-98.0703
+600012.SH,皖通高速,2006-12-4,4.0094,4.0024,4.0932,3.9954,4.0513,11779694,68345367,0.0419,1.0453,5.802,3.9266,1740000000,N/A,9619938000,300000000,0,1658610000,14.5923,2.075,6.2548,-99.0954
+600012.SH,皖通高速,2006-12-5,4.0513,4.0653,4.1212,4.0094,4.0443,11144093,64800716,-0.007,-0.1724,5.8148,3.7147,1737000000,N/A,9603351900,300000000,0,1658610000,14.5671,2.0714,6.244,-98.9245
+600012.SH,皖通高速,2006-12-6,4.0443,4.0583,4.0653,3.8069,3.8767,15390838,86362147,-0.1676,-4.1451,5.6113,5.1303,1665000000,N/A,9205285500,300000000,0,1658610000,13.9633,1.9855,5.9852,-94.824
+600012.SH,皖通高速,2006-12-7,3.8767,3.8767,4.0024,3.8627,3.9256,9600881,54383008,0.0489,1.2613,5.6644,3.2003,1686000000,N/A,9321388200,300000000,0,1658610000,14.1394,2.0106,6.0607,-96.02
+600012.SH,皖通高速,2006-12-8,3.9256,3.8977,3.9046,3.7719,3.7859,6901410,37965057,-0.1397,-3.5587,5.5011,2.3005,1626000000,N/A,8989666200,300000000,0,1658610000,13.6362,1.939,5.845,-92.6029
+600012.SH,皖通高速,2006-12-11,3.7859,3.7929,3.9535,3.7929,3.9396,5681800,31548382,0.1537,4.059,5.5525,1.8939,1692000000,N/A,9354560400,300000000,0,1658610000,14.1897,2.0177,6.0822,-96.3617
+600012.SH,皖通高速,2006-12-12,3.9396,3.9466,3.9675,3.8488,3.9186,5716845,31975822,-0.021,-0.5319,5.5933,1.9056,1683000000,N/A,9304802100,300000000,0,1658610000,14.1143,2.007,6.0499,-95.8492
+600012.SH,皖通高速,2006-12-13,3.9186,3.9116,3.9535,3.8627,3.8837,7907511,44194534,-0.0349,-0.8913,5.5889,2.6358,1668000000,N/A,9221871600,300000000,0,1658610000,13.9885,1.9891,5.9959,-94.9949
+600012.SH,皖通高速,2006-12-14,3.8837,3.9116,4.0164,3.8977,4.0024,8099484,46062550,0.1187,3.0576,5.6871,2.6998,1719000000,N/A,9503835300,300000000,0,1658610000,14.4162,2.0499,6.1793,-97.8994
+600012.SH,皖通高速,2006-12-15,4.0024,4.0164,4.0443,3.9675,4.0164,9119053,52249914,0.014,0.349,5.7298,3.0397,1725000000,N/A,9537007500,300000000,0,1658610000,14.4665,2.0571,6.2008,-98.2411
+600012.SH,皖通高速,2006-12-18,4.0164,4.0513,4.0583,3.9605,3.9815,10518979,60177612,-0.0349,-0.8696,5.7209,3.5063,1710000000,N/A,9454077000,300000000,0,1658610000,14.3407,2.0392,6.1469,-97.3869
+600012.SH,皖通高速,2006-12-19,3.9815,4.0094,4.0234,3.9046,3.9675,8278791,46776145,-0.014,-0.3509,5.6501,2.7596,1704000000,N/A,9420904800,300000000,0,1658610000,14.2904,2.032,6.1254,-97.0452
+600012.SH,皖通高速,2006-12-20,3.9675,3.9675,4.0932,3.9326,4.0723,10647891,61481170,0.1048,2.6408,5.774,3.5493,1749000000,N/A,9669696300,300000000,0,1658610000,14.6678,2.0857,6.2871,-99.608
+600012.SH,皖通高速,2006-12-21,4.0723,4.0723,4.219,4.0374,4.1142,17665140,104283286,0.0419,1.0292,5.9033,5.8884,1767000000,N/A,9769212900,300000000,0,1658610000,14.8187,2.1072,6.3518,-100.6331
+600012.SH,皖通高速,2006-12-22,4.1142,4.0863,4.1771,4.0583,4.1421,11153683,65973978,0.0279,0.6791,5.915,3.7179,1779000000,N/A,9835557300,300000000,0,1658610000,14.9194,2.1215,6.395,-101.3165
+600012.SH,皖通高速,2006-12-25,4.1421,4.184,4.2399,4.0723,4.1212,7072108,42125345,-0.021,-0.5059,5.9565,2.3574,1770000000,N/A,9785799000,300000000,0,1658610000,14.8439,2.1107,6.3626,-100.8039
+600012.SH,皖通高速,2006-12-26,4.1212,4.1142,4.1771,3.9675,4.0304,18681755,107885599,-0.0908,-2.2034,5.7749,6.2273,1731000000,N/A,9570179700,300000000,0,1658610000,14.5168,2.0642,6.2224,-98.5828
+600012.SH,皖通高速,2006-12-27,4.0304,4.0443,4.0513,3.9605,4.0513,8126214,46547123,0.021,0.5199,5.728,2.7087,1740000000,N/A,9619938000,300000000,0,1658610000,14.5923,2.075,6.2548,-99.0954
+600012.SH,皖通高速,2006-12-28,4.0513,4.0513,4.0793,3.9326,3.9675,6306802,36011214,-0.0838,-2.069,5.7099,2.1023,1704000000,N/A,9420904800,300000000,0,1658610000,14.2904,2.032,6.1254,-97.0452
+600012.SH,皖通高速,2006-12-29,3.9675,3.9885,4.1491,3.9885,4.0932,13298741,77995268,0.1257,3.169,5.8649,4.4329,1758000000,N/A,9719454600,300000000,0,1658610000,14.7432,2.0964,6.3195,-100.1205
+600012.SH,皖通高速,2007-1-4,4.0932,4.1631,4.3307,4.0164,4.212,26584393,158838127,0.1187,2.901,5.9749,8.8615,1809000000,N/A,10001418300,300000000,0,1658610000,12.2652,2.2114,6.0436,-55.4061
+600012.SH,皖通高速,2007-1-5,4.212,4.198,4.4914,4.1421,4.4844,25452530,159114631,0.2724,6.4677,6.2514,8.4842,1926000000,N/A,10648276200,300000000,0,1658610000,13.0585,2.3545,6.4345,-58.9896
+600012.SH,皖通高速,2007-1-8,4.4844,4.4844,4.7079,4.4425,4.6381,19135267,126560539,0.1537,3.4268,6.614,6.3784,1992000000,N/A,11013170400,300000000,0,1658610000,13.506,2.4351,6.655,-61.0111
+600012.SH,皖通高速,2007-1-9,4.6381,4.673,4.7498,4.5612,4.6101,16579806,110166059,-0.0279,-0.6024,6.6446,5.5266,1980000000,N/A,10946826000,300000000,0,1658610000,13.4246,2.4205,6.6149,-60.6435
+600012.SH,皖通高速,2007-1-10,4.6101,4.6241,4.9594,4.5752,4.8825,14263381,97417184,0.2724,5.9091,6.8299,4.7545,2097000000,N/A,11593683900,300000000,0,1658610000,14.2179,2.5635,7.0058,-64.227
+600012.SH,皖通高速,2007-1-11,4.8825,4.8756,4.9873,4.68,4.7009,15312835,105955862,-0.1816,-3.7196,6.9194,5.1043,2019000000,N/A,11162445300,300000000,0,1658610000,13.6891,2.4682,6.7452,-61.838
+600012.SH,皖通高速,2007-1-12,4.7009,4.687,4.7638,4.2329,4.5822,12143980,80316410,-0.1187,-2.526,6.6137,4.048,1968000000,N/A,10880481600,300000000,0,1658610000,13.3433,2.4058,6.5748,-60.276
+600012.SH,皖通高速,2007-1-15,4.5822,4.6031,4.8895,4.5962,4.8406,8327910,56876227,0.2584,5.6402,6.8296,2.776,2079000000,N/A,11494167300,300000000,0,1658610000,14.0959,2.5415,6.9456,-63.6757
+600012.SH,皖通高速,2007-1-16,4.8406,4.8895,5.0013,4.7498,4.8546,8031287,55895532,0.014,0.2886,6.9597,2.6771,2085000000,N/A,11527339500,300000000,0,1658610000,14.1366,2.5488,6.9657,-63.8595
+600012.SH,皖通高速,2007-1-17,4.8546,4.8546,4.9803,4.8057,4.9734,15137153,106186253,0.1187,2.446,7.0149,5.0457,2136000000,N/A,11809303200,300000000,0,1658610000,14.4823,2.6112,7.1361,-65.4215
+600012.SH,皖通高速,2007-1-18,4.9734,4.9594,4.9734,4.8337,4.9734,8590981,60425518,0,0,7.0336,2.8637,2136000000,N/A,11809303200,300000000,0,1658610000,14.4823,2.6112,7.1361,-65.4215
+600012.SH,皖通高速,2007-1-19,4.9734,5.0642,5.134,4.9594,5.0572,11018372,79420519,0.0838,1.6854,7.208,3.6728,2172000000,N/A,12008336400,300000000,0,1658610000,14.7264,2.6552,7.2563,-66.5241
+600012.SH,皖通高速,2007-1-22,5.0572,5.0711,5.2597,5.0572,5.2248,12170879,89913829,0.1676,3.3149,7.3876,4.057,2244000000,N/A,12406402800,300000000,0,1658610000,15.2146,2.7432,7.4969,-68.7293
+600012.SH,皖通高速,2007-1-23,5.2248,5.2458,5.2737,4.9734,5.0991,11663779,84729871,-0.1257,-2.4064,7.2644,3.8879,2190000000,N/A,12107853000,300000000,0,1658610000,14.8485,2.6772,7.3165,-67.0754
+600012.SH,皖通高速,2007-1-24,5.0991,5.0991,5.1759,4.9803,5.0781,8329086,60447512,-0.021,-0.411,7.2574,2.7764,2181000000,N/A,12058094700,300000000,0,1658610000,14.7874,2.6662,7.2864,-66.7998
+600012.SH,皖通高速,2007-1-25,5.0781,5.0572,5.0572,4.7917,4.8127,11707974,82277469,-0.2654,-5.227,7.0275,3.9027,2067000000,N/A,11427822900,300000000,0,1658610000,14.0145,2.5268,6.9056,-63.3082
+600012.SH,皖通高速,2007-1-26,4.8127,4.7498,5.0642,4.68,5.0292,13171162,91639127,0.2165,4.4993,6.9576,4.3904,2160000000,N/A,11941992000,300000000,0,1658610000,14.6451,2.6405,7.2163,-66.1566
+600012.SH,皖通高速,2007-1-29,5.0292,5.0502,5.2178,4.9594,5.1619,14288231,104534454,0.1327,2.6389,7.3161,4.7627,2217000000,N/A,12257127900,300000000,0,1658610000,15.0315,2.7102,7.4067,-67.9024
+600012.SH,皖通高速,2007-1-30,5.1619,5.2039,5.3086,5.0642,5.3017,14301834,106887708,0.1397,2.7064,7.4737,4.7673,2277000000,N/A,12588849900,300000000,0,1658610000,15.4383,2.7835,7.6071,-69.74
+600012.SH,皖通高速,2007-1-31,5.3017,5.3086,5.3296,4.8965,5.0083,9788254,72055039,-0.2934,-5.5336,7.3614,3.2628,2151000000,N/A,11892233700,300000000,0,1658610000,14.584,2.6295,7.1862,-65.8809
+600012.SH,皖通高速,2007-2-1,5.0083,4.8965,5.0083,4.7638,4.8895,8981043,62561450,-0.1187,-2.371,6.9659,2.9937,2100000000,N/A,11610270000,300000000,0,1658610000,14.2383,2.5672,7.0158,-64.3189
+600012.SH,皖通高速,2007-2-2,4.8895,4.8756,4.9245,4.7917,4.8127,4305224,29910026,-0.0768,-1.5714,6.9474,1.4351,2067000000,N/A,11427822900,300000000,0,1658610000,14.0145,2.5268,6.9056,-63.3082
+600012.SH,皖通高速,2007-2-5,4.8127,4.8197,4.8616,4.7498,4.7708,3753650,25736227,-0.0419,-0.8708,6.8563,1.2512,2049000000,N/A,11328306300,300000000,0,1658610000,13.8925,2.5048,6.8454,-62.7569
+600012.SH,皖通高速,2007-2-6,4.7708,4.7708,4.8476,4.652,4.8127,7817534,53162971,0.0419,0.8785,6.8005,2.6058,2067000000,N/A,11427822900,300000000,0,1658610000,14.0145,2.5268,6.9056,-63.3082
+600012.SH,皖通高速,2007-2-7,4.8127,4.8197,4.8895,4.7428,4.8546,16070375,110379433,0.0419,0.8708,6.8685,5.3568,2085000000,N/A,11527339500,300000000,0,1658610000,14.1366,2.5488,6.9657,-63.8595
+600012.SH,皖通高速,2007-2-8,4.8546,4.8476,4.9594,4.7428,4.8965,14899434,103338974,0.0419,0.8633,6.9358,4.9665,2103000000,N/A,11626856100,300000000,0,1658610000,14.2586,2.5708,7.0258,-64.4108
+600012.SH,皖通高速,2007-2-9,4.8965,4.9175,4.9524,4.7848,4.8406,8266244,57446147,-0.0559,-1.1412,6.9495,2.7554,2079000000,N/A,11494167300,300000000,0,1658610000,14.0959,2.5415,6.9456,-63.6757
+600012.SH,皖通高速,2007-2-12,4.8406,4.8267,4.9245,4.7987,4.9245,13576909,94863531,0.0838,1.7316,6.9871,4.5256,2115000000,N/A,11693200500,300000000,0,1658610000,14.34,2.5855,7.0659,-64.7783
+600012.SH,皖通高速,2007-2-13,4.9245,4.9664,5.0851,4.8965,5.0572,18184304,129795744,0.1327,2.695,7.1378,6.0614,2172000000,N/A,12008336400,300000000,0,1658610000,14.7264,2.6552,7.2563,-66.5241
+600012.SH,皖通高速,2007-2-14,5.0572,5.0502,5.148,5.0153,5.0921,15048049,109375201,0.0349,0.6906,7.2684,5.016,2187000000,N/A,12091266900,300000000,0,1658610000,14.8281,2.6735,7.3065,-66.9835
+600012.SH,皖通高速,2007-2-15,5.0921,5.1061,5.2039,5.0781,5.1969,15248810,112215675,0.1048,2.0576,7.359,5.0829,2232000000,N/A,12340058400,300000000,0,1658610000,15.1332,2.7285,7.4568,-68.3618
+600012.SH,皖通高速,2007-2-16,5.1969,5.2248,5.3436,5.148,5.2248,18118388,135713944,0.0279,0.5376,7.4904,6.0395,2244000000,N/A,12406402800,300000000,0,1658610000,15.2146,2.7432,7.4969,-68.7293
+600012.SH,皖通高速,2007-2-26,5.2248,5.2947,5.5811,5.2248,5.5601,23396508,182935434,0.3353,6.4171,7.8189,7.7988,2388000000,N/A,13202535600,300000000,0,1658610000,16.1909,2.9192,7.978,-73.1398
+600012.SH,皖通高速,2007-2-27,5.5601,5.6369,5.7277,5.0013,5.0292,33500002,263655477,-0.5309,-9.5477,7.8703,11.1667,2160000000,N/A,11941992000,300000000,0,1658610000,14.6451,2.6405,7.2163,-66.1566
+600012.SH,皖通高速,2007-2-28,5.0292,5.0432,5.4274,5.0432,5.3575,17961401,134442547,0.3283,6.5278,7.4851,5.9871,2301000000,N/A,12721538700,300000000,0,1658610000,15.6011,2.8129,7.6873,-70.4751
+600012.SH,皖通高速,2007-3-1,5.3575,5.3575,5.4833,5.127,5.3715,20836142,158574593,0.014,0.2608,7.6106,6.9454,2307000000,N/A,12754710900,300000000,0,1658610000,15.6417,2.8202,7.7074,-70.6589
+600012.SH,皖通高速,2007-3-2,5.3715,5.3505,5.4134,5.2178,5.3296,14574744,111142053,-0.0419,-0.7802,7.6257,4.8582,2289000000,N/A,12655194300,300000000,0,1658610000,15.5197,2.7982,7.6472,-70.1076
+600012.SH,皖通高速,2007-3-5,5.3296,5.3366,5.4972,5.1619,5.3017,14443110,110611266,-0.0279,-0.5242,7.6584,4.8144,2277000000,N/A,12588849900,300000000,0,1658610000,15.4383,2.7835,7.6071,-69.74
+600012.SH,皖通高速,2007-3-6,5.3017,5.2737,5.2947,5.148,5.2388,6570946,49054039,-0.0629,-1.1858,7.4653,2.1903,2250000000,N/A,12439575000,300000000,0,1658610000,15.2553,2.7505,7.5169,-68.9131
+600012.SH,皖通高速,2007-3-7,5.2388,5.2528,5.3575,5.1689,5.3156,9552860,72126549,0.0768,1.4667,7.5503,3.1843,2283000000,N/A,12622022100,300000000,0,1658610000,15.479,2.7909,7.6272,-69.9238
+600012.SH,皖通高速,2007-3-8,5.3156,5.3156,5.4134,5.2737,5.3855,10312056,78747623,0.0699,1.3141,7.6365,3.4374,2313000000,N/A,12787883100,300000000,0,1658610000,15.6824,2.8276,7.7274,-70.8427
+600012.SH,皖通高速,2007-3-9,5.3855,5.3925,5.4134,5.2248,5.3156,10719538,81571438,-0.0699,-1.297,7.6096,3.5732,2283000000,N/A,12622022100,300000000,0,1658610000,15.479,2.7909,7.6272,-69.9238
+600012.SH,皖通高速,2007-3-12,5.3156,5.3226,5.3296,5.155,5.3017,9382869,70611963,-0.014,-0.2628,7.5256,3.1276,2277000000,N/A,12588849900,300000000,0,1658610000,15.4383,2.7835,7.6071,-69.74
+600012.SH,皖通高速,2007-3-13,5.3017,5.2947,5.4902,5.2667,5.4833,14807135,114185795,0.1816,3.4256,7.7115,4.9357,2355000000,N/A,13020088500,300000000,0,1658610000,15.9672,2.8789,7.8677,-72.129
+600012.SH,皖通高速,2007-3-14,5.4833,5.4693,5.5461,5.2458,5.4134,17134387,132381711,-0.0699,-1.2739,7.7261,5.7115,2325000000,N/A,12854227500,300000000,0,1658610000,15.7638,2.8422,7.7675,-71.2102
+600012.SH,皖通高速,2007-3-15,5.4134,5.4134,5.623,5.4134,5.5811,16442194,130892793,0.1676,3.0968,7.9608,5.4807,2397000000,N/A,13252293900,300000000,0,1658610000,16.252,2.9302,8.008,-73.4154
+600012.SH,皖通高速,2007-3-16,5.5811,5.616,5.6439,5.3226,5.3994,10984262,85993033,-0.1816,-3.2541,7.8287,3.6614,2319000000,N/A,12821055300,300000000,0,1658610000,15.7231,2.8349,7.7475,-71.0264
+600012.SH,皖通高速,2007-3-19,5.3994,5.2388,5.4483,5.155,5.3855,8227239,62833538,-0.014,-0.2587,7.6373,2.7424,2313000000,N/A,12787883100,300000000,0,1658610000,15.6824,2.8276,7.7274,-70.8427
+600012.SH,皖通高速,2007-3-20,5.3855,5.4204,5.4763,5.3645,5.4553,9114408,70705704,0.0699,1.297,7.7576,3.0381,2343000000,N/A,12953744100,300000000,0,1658610000,15.8858,2.8642,7.8276,-71.7615
+600012.SH,皖通高速,2007-3-21,5.4553,5.4833,5.5322,5.3645,5.5252,10085022,78814108,0.0699,1.2804,7.815,3.3617,2373000000,N/A,13119605100,300000000,0,1658610000,16.0892,2.9009,7.9279,-72.6803
+600012.SH,皖通高速,2007-3-22,5.5252,5.5461,5.6509,5.5042,5.5741,13947706,111633504,0.0489,0.885,8.0037,4.6492,2394000000,N/A,13235707800,300000000,0,1658610000,16.2316,2.9266,7.998,-73.3235
+600012.SH,皖通高速,2007-3-23,5.5741,5.588,5.6509,5.4623,5.6509,13309575,106103585,0.0768,1.3784,7.972,4.4365,2427000000,N/A,13418154900,300000000,0,1658610000,16.4554,2.9669,8.1083,-74.3343
+600012.SH,皖通高速,2007-3-26,5.6509,5.6509,5.8674,5.5042,5.8185,16876787,139448336,0.1676,2.9666,8.2627,5.6256,2499000000,N/A,13816221300,300000000,0,1658610000,16.9435,3.0549,8.3488,-76.5395
+600012.SH,皖通高速,2007-3-27,5.8185,5.8325,6.0141,5.7627,5.9093,19019646,161059551,0.0908,1.5606,8.4681,6.3399,2538000000,N/A,14031840600,300000000,0,1658610000,17.208,3.1026,8.4791,-77.734
+600012.SH,皖通高速,2007-3-28,5.9093,5.9233,5.9792,5.588,5.8255,19405642,161231517,-0.0838,-1.4184,8.3085,6.4685,2502000000,N/A,13832807400,300000000,0,1658610000,16.9639,3.0586,8.3588,-76.6314
+600012.SH,皖通高速,2007-3-29,5.8255,5.8255,5.8395,5.6369,5.6439,14500600,118659470,-0.1816,-3.1175,8.1831,4.8335,2424000000,N/A,13401568800,300000000,0,1658610000,16.435,2.9633,8.0982,-74.2424
+600012.SH,皖通高速,2007-3-30,5.6439,5.623,5.6928,5.5531,5.602,11742352,94607877,-0.0419,-0.7426,8.057,3.9141,2406000000,N/A,13302052200,300000000,0,1658610000,16.313,2.9412,8.0381,-73.6911
+600012.SH,皖通高速,2007-4-2,5.602,5.6788,5.7766,5.595,5.7627,11498514,93689915,0.1607,2.8678,8.148,3.8328,2475000000,N/A,13683532500,300000000,0,1658610000,16.7808,3.0256,8.2686,-75.8044
+600012.SH,皖通高速,2007-4-3,5.7627,5.7836,5.8884,5.7487,5.8535,12969480,108151309,0.0908,1.5758,8.3389,2.784,3903915180,N/A,13899151800,465861000,0,1658610000,17.0452,3.0733,8.3989,-76.9989
+600012.SH,皖通高速,2007-4-4,5.8535,5.8605,5.8744,5.7696,5.7906,9703575,80766066,-0.0629,-1.074,8.3233,2.0829,3861987690,N/A,13749876900,465861000,0,1658610000,16.8622,3.0403,8.3087,-76.1719
+600012.SH,皖通高速,2007-4-5,5.7906,5.8046,5.8884,5.7906,5.8814,11035283,92344597,0.0908,1.5682,8.3681,2.3688,3922549620,N/A,13965496200,465861000,0,1658610000,17.1266,3.0879,8.439,-77.3664
+600012.SH,皖通高速,2007-4-6,5.8814,5.8605,6.1119,5.8255,6.056,15835506,135607546,0.1746,2.9691,8.5635,3.3992,4039014870,N/A,14380148700,465861000,0,1658610000,17.6351,3.1796,8.6896,-79.6635
+600012.SH,皖通高速,2007-4-9,6.056,6.1259,6.1818,6.0071,6.063,15963574,139502928,0.007,0.1153,8.7388,3.4267,4043673480,N/A,14396734800,465861000,0,1658610000,17.6554,3.1833,8.6996,-79.7554
+600012.SH,皖通高速,2007-4-10,6.063,6.0421,6.1329,5.8535,6.0141,14115498,121243114,-0.0489,-0.8065,8.5894,3.03,4011063210,N/A,14280632100,465861000,0,1658610000,17.5131,3.1576,8.6294,-79.1122
+600012.SH,皖通高速,2007-4-11,6.0141,6.0421,6.1259,5.9582,6.1259,15577093,134814672,0.1118,1.8583,8.6547,3.3437,4085600970,N/A,14546009700,465861000,0,1658610000,17.8385,3.2163,8.7898,-80.5824
+600012.SH,皖通高速,2007-4-12,6.1259,6.1399,6.2586,6.0491,6.2516,20936383,184588391,0.1257,2.0525,8.8166,4.4941,4169455950,N/A,14844559500,465861000,0,1658610000,18.2046,3.2823,8.9702,-82.2363
+600012.SH,皖通高速,2007-4-13,6.2516,6.2516,6.3424,6.1818,6.2027,24184359,216710461,-0.0489,-0.7821,8.9608,5.1913,4136845680,N/A,14728456800,465861000,0,1658610000,18.0622,3.2566,8.9001,-81.5931
+600012.SH,皖通高速,2007-4-16,6.2027,6.1748,6.2656,6.1399,6.2516,20553634,182840232,0.0489,0.7883,8.8958,4.412,4169455950,N/A,14844559500,465861000,0,1658610000,18.2046,3.2823,8.9702,-82.2363
+600012.SH,皖通高速,2007-4-17,6.2516,6.2586,6.3564,6.077,6.2935,19755129,176668188,0.0419,0.6704,8.9429,4.2406,4197407610,N/A,14944076100,465861000,0,1658610000,18.3267,3.3043,9.0303,-82.7876
+600012.SH,皖通高速,2007-4-18,6.2935,6.2865,6.4891,6.1678,6.4612,25712357,233198955,0.1676,2.6637,9.0695,5.5193,4309214250,N/A,15342142500,465861000,0,1658610000,18.8148,3.3923,9.2709,-84.9928
+600012.SH,皖通高速,2007-4-19,6.4612,6.4402,6.4472,5.8185,6.077,20451488,181073532,-0.3842,-5.9459,8.8538,4.39,4052990700,N/A,14429907000,465861000,0,1658610000,17.6961,3.1906,8.7196,-79.9392
+600012.SH,皖通高速,2007-4-20,6.077,6.091,6.3494,6.091,6.2796,15531149,138734409,0.2026,3.3333,8.9327,3.3339,4188090390,N/A,14910903900,465861000,0,1658610000,18.286,3.297,9.0103,-82.6038
+600012.SH,皖通高速,2007-4-23,6.2796,6.3145,6.9082,6.3145,6.8593,32519044,311127112,0.5798,9.2325,9.5675,6.9804,4574755020,N/A,16287550200,465861000,0,1658610000,19.9742,3.6014,9.8422,-90.2302
+600012.SH,皖通高速,2007-4-24,6.8593,6.8803,7.1527,6.7196,6.985,25115938,250238037,0.1257,1.833,9.9633,5.3913,4658610000,N/A,16586100000,465861000,0,1658610000,20.3404,3.6674,10.0226,-91.8841
+600012.SH,皖通高速,2007-4-25,6.985,6.9501,7.02,6.6777,6.9431,16403189,160800885,-0.0419,-0.6,9.803,3.521,4630658340,N/A,16486583400,465861000,0,1658610000,20.2183,3.6454,9.9624,-91.3328
+600012.SH,皖通高速,2007-4-26,6.9431,6.9431,7.0549,6.9152,6.992,15113327,151068560,0.0489,0.7042,9.9957,3.2442,4663268610,N/A,16602686100,465861000,0,1658610000,20.3607,3.6711,10.0326,-91.976
+600012.SH,皖通高速,2007-4-27,6.992,6.999,7.02,6.7406,6.8384,12050315,118470031,-0.1537,-2.1978,9.8313,2.5867,4560779190,N/A,16237791900,465861000,0,1658610000,19.9132,3.5904,9.8121,-89.9546
+600012.SH,皖通高速,2007-4-30,6.8384,6.8104,6.8244,6.6079,6.7406,15942539,153334000,-0.0978,-1.43,9.6179,3.4222,4495558650,N/A,16005586500,465861000,0,1658610000,19.6285,3.539,9.6718,-88.6682
+600012.SH,皖通高速,2007-5-8,6.7406,6.8803,7.0479,6.7755,7.006,22633726,225150840,0.2654,3.9378,9.9476,4.8585,4672585830,N/A,16635858300,465861000,0,1658610000,20.4014,3.6784,10.0526,-92.1598
+600012.SH,皖通高速,2007-5-9,7.006,7.0409,7.1387,6.7476,6.985,24470371,244756622,-0.021,-0.2991,10.0022,5.2527,4658610000,N/A,16586100000,465861000,0,1658610000,20.3404,3.6674,10.0226,-91.8841
+600012.SH,皖通高速,2007-5-10,6.985,6.992,7.2435,6.992,7.1876,20541685,210671990,0.2026,2.9,10.2558,4.4094,4793709690,N/A,17067096900,465861000,0,1658610000,20.9302,3.7737,10.3132,-94.5488
+600012.SH,皖通高速,2007-5-11,7.1876,7.1876,7.1876,7.1876,7.1876,N/A,N/A,0,0,N/A,N/A,4793709690,N/A,17067096900,465861000,0,1658610000,20.9302,3.7737,10.3132,-94.5488
+600012.SH,皖通高速,2007-5-14,7.1876,6.992,7.1806,6.8733,7.0409,14128173,142511989,-0.1467,-2.0408,10.0871,3.0327,4695878880,N/A,16718788800,465861000,0,1658610000,20.5031,3.6967,10.1028,-92.6192
+600012.SH,皖通高速,2007-5-15,7.0409,7.02,7.1527,6.6358,6.6637,18384289,180179405,-0.3772,-5.3571,9.8007,3.9463,4444313940,N/A,15823139400,465861000,0,1658610000,19.4047,3.4987,9.5615,-87.6574
+600012.SH,皖通高速,2007-5-16,6.6637,6.6637,6.8244,6.4612,6.7965,11110062,105719980,0.1327,1.9916,9.5157,2.3848,4532827530,N/A,16138275300,465861000,0,1658610000,19.7912,3.5684,9.752,-89.4032
+600012.SH,皖通高速,2007-5-17,6.7965,6.8384,6.9711,6.7685,6.8873,11425456,112529551,0.0908,1.3361,9.849,2.4525,4593389460,N/A,16353894600,465861000,0,1658610000,20.0556,3.616,9.8823,-90.5977
+600012.SH,皖通高速,2007-5-18,6.8873,6.9362,6.9501,6.7196,6.7685,11427101,111429171,-0.1187,-1.7241,9.7513,2.4529,4514193090,N/A,16071930900,465861000,0,1658610000,19.7098,3.5537,9.7119,-89.0357
+600012.SH,皖通高速,2007-5-21,6.7685,6.4961,6.8174,6.4682,6.8034,13498074,129449097,0.0349,0.516,9.5902,2.8974,4537486140,N/A,16154861400,465861000,0,1658610000,19.8115,3.572,9.762,-89.4951
+600012.SH,皖通高速,2007-5-22,6.8034,6.8174,7.027,6.7825,6.9571,20532664,203975425,0.1537,2.2587,9.9342,4.4075,4639975560,N/A,16519755600,465861000,0,1658610000,20.259,3.6527,9.9825,-91.5166
+600012.SH,皖通高速,2007-5-23,6.9571,6.985,7.3064,6.985,7.2505,24432372,251500989,0.2934,4.2169,10.2938,5.2446,4835637180,N/A,17216371800,465861000,0,1658610000,21.1133,3.8068,10.4034,-95.3757
+600012.SH,皖通高速,2007-5-24,7.2505,7.2784,7.3483,6.985,7.1178,27088721,276102029,-0.1327,-1.8304,10.1925,5.8148,4747123590,N/A,16901235900,465861000,0,1658610000,20.7268,3.7371,10.213,-93.6299
+600012.SH,皖通高速,2007-5-25,7.1178,7.1178,7.2435,7.02,7.1736,19780429,202773589,0.0559,0.7851,10.2512,4.246,4784392470,N/A,17033924700,465861000,0,1658610000,20.8896,3.7664,10.2932,-94.365
+600012.SH,皖通高速,2007-5-28,7.1736,7.2086,7.453,7.2086,7.4111,29022467,303343921,0.2375,3.3106,10.452,6.2299,4942785210,N/A,17597852100,465861000,0,1658610000,21.5811,3.8911,10.634,-97.489
+600012.SH,皖通高速,2007-5-29,7.4111,7.4391,7.5718,7.2714,7.3902,24126576,256147514,-0.021,-0.2828,10.6168,5.1789,4928809380,N/A,17548093800,465861000,0,1658610000,21.5201,3.8801,10.6039,-97.2134
+600012.SH,皖通高速,2007-5-30,7.3902,6.8803,7.1876,6.6498,6.6498,26691569,263448499,-0.7404,-10.0189,9.8701,5.7295,4434996720,N/A,15789967200,465861000,0,1658610000,19.364,3.4914,9.5415,-87.4737
+600012.SH,皖通高速,2007-5-31,6.6498,6.531,6.7126,6.0071,6.3773,23349466,210991896,-0.2724,-4.0966,9.0363,5.0121,4253310930,N/A,15143109300,465861000,0,1658610000,18.5708,3.3483,9.1506,-83.8902
+600012.SH,皖通高速,2007-6-1,6.3773,6.3773,6.545,5.8744,6.07,19498865,176018743,-0.3073,-4.8193,9.0271,4.1856,4048332090,N/A,14413320900,465861000,0,1658610000,17.6758,3.187,8.7096,-79.8473
+600012.SH,皖通高速,2007-6-4,6.07,6.091,6.2516,5.588,5.7068,19249364,161499789,-0.3632,-5.9839,8.3899,4.132,3806084370,N/A,13550843700,465861000,0,1658610000,16.6181,2.9963,8.1884,-75.0693
+600012.SH,皖通高速,2007-6-5,5.7068,5.623,6.0141,5.3086,5.9862,18537628,150619999,0.2794,4.896,8.1251,3.9792,3992428770,N/A,14214287700,465861000,0,1658610000,17.4317,3.143,8.5893,-78.7447
+600012.SH,皖通高速,2007-6-6,5.9862,6.0141,6.091,5.8046,5.9862,14127916,121141964,0,0,8.5747,3.0326,3992428770,N/A,14214287700,465861000,0,1658610000,17.4317,3.143,8.5893,-78.7447
+600012.SH,皖通高速,2007-6-7,5.9862,6.0071,6.2027,5.9513,6.1888,13396783,116690510,0.2026,3.3839,8.7103,2.8757,4127528460,N/A,14695284600,465861000,0,1658610000,18.0216,3.2493,8.88,-81.4093
+600012.SH,皖通高速,2007-6-8,6.1888,6.1957,6.2796,6.1119,6.2027,13941667,123794205,0.014,0.2257,8.8794,2.9927,4136845680,N/A,14728456800,465861000,0,1658610000,18.0622,3.2566,8.9001,-81.5931
+600012.SH,皖通高速,2007-6-11,6.2027,6.2307,6.2726,6.1468,6.2376,10927269,97160144,0.0349,0.5631,8.8915,2.3456,4160138730,N/A,14811387300,465861000,0,1658610000,18.1639,3.275,8.9502,-82.0525
+600012.SH,皖通高速,2007-6-12,6.2376,6.2516,6.4123,6.0071,6.4053,16411531,146560909,0.1676,2.6876,8.9304,3.5228,4271945370,N/A,15209453700,465861000,0,1658610000,18.6521,3.363,9.1907,-84.2577
+600012.SH,皖通高速,2007-6-13,6.4053,6.4193,6.7196,6.4053,6.6987,23428794,220630927,0.2934,4.5802,9.4171,5.0291,4467606990,N/A,15906069900,465861000,0,1658610000,19.5064,3.517,9.6117,-88.1169
+600012.SH,皖通高速,2007-6-14,6.6987,6.6637,6.6637,6.4193,6.4262,13535247,126411101,-0.2724,-4.0667,9.3394,2.9054,4285921200,N/A,15259212000,465861000,0,1658610000,18.7131,3.374,9.2208,-84.5334
+600012.SH,皖通高速,2007-6-15,6.4262,6.3913,6.4751,6.2376,6.3215,8441395,76706561,-0.1048,-1.6304,9.087,1.812,4216042050,N/A,15010420500,465861000,0,1658610000,18.408,3.319,9.0704,-83.1551
+600012.SH,皖通高速,2007-6-18,6.3215,6.3983,6.559,6.3704,6.4402,12005671,110911570,0.1187,1.8785,9.2383,2.5771,4295238420,N/A,15292384200,465861000,0,1658610000,18.7538,3.3813,9.2408,-84.7172
+600012.SH,皖通高速,2007-6-19,6.4402,6.4402,6.531,6.3354,6.524,10759293,99327256,0.0838,1.3015,9.2318,2.3096,4351141740,N/A,15491417400,465861000,0,1658610000,18.9979,3.4253,9.3611,-85.8198
+600012.SH,皖通高速,2007-6-20,6.524,6.5729,6.6288,6.3564,6.3634,13519908,126493903,-0.1607,-2.4625,9.3561,2.9021,4243993710,N/A,15109937100,465861000,0,1658610000,18.5301,3.341,9.1306,-83.7064
+600012.SH,皖通高速,2007-6-21,6.3634,6.3145,6.4402,6.2726,6.3843,7965130,72268417,0.021,0.3293,9.0731,1.7098,4257969540,N/A,15159695400,465861000,0,1658610000,18.5911,3.352,9.1606,-83.9821
+600012.SH,皖通高速,2007-6-22,6.3843,6.3983,6.4612,5.9093,6.1049,10947123,97272644,-0.2794,-4.3764,8.8857,2.3499,4071625140,N/A,14496251400,465861000,0,1658610000,17.7775,3.2053,8.7597,-80.3067
+600012.SH,皖通高速,2007-6-25,6.1049,6.1049,6.1818,5.7976,5.8535,8384039,72007679,-0.2515,-4.119,8.5887,1.7997,3903915180,N/A,13899151800,465861000,0,1658610000,17.0452,3.0733,8.3989,-76.9989
+600012.SH,皖通高速,2007-6-26,5.8535,5.7527,5.9615,5.6303,5.9543,9879924,79438920,0.1008,1.722,8.0404,2.1208,3852670470,N/A,13716704700,465861000,0,1658610000,16.8215,3.0329,8.2887,-75.9882
+600012.SH,皖通高速,2007-6-27,5.9543,5.9255,6.0839,5.7671,5.9975,6795117,56116553,0.0432,0.7255,8.2584,1.4586,3880622130,N/A,13816221300,465861000,0,1658610000,16.9435,3.0549,8.3488,-76.5395
+600012.SH,皖通高速,2007-6-28,5.9975,6.0047,6.0335,5.6303,5.6375,9244499,74926233,-0.36,-6.0024,8.105,1.9844,3647691630,N/A,12986916300,465861000,0,1658610000,15.9265,2.8716,7.8477,-71.9453
+600012.SH,皖通高速,2007-6-29,5.6375,5.5511,5.6375,5.4143,5.4791,9680881,74276924,-0.1584,-2.8097,7.6725,2.0781,3545202210,N/A,12622022100,465861000,0,1658610000,15.479,2.7909,7.6272,-69.9238
+600012.SH,皖通高速,2007-7-2,5.4791,5.5007,5.6375,5.4503,5.6159,5678870,43734359,0.1368,2.4967,7.7012,1.219,3633715800,N/A,12937158000,465861000,0,1658610000,15.8655,2.8606,7.8176,-71.6696
+600012.SH,皖通高速,2007-7-3,5.6159,5.6519,5.6879,5.5151,5.6519,5464602,42637145,0.036,0.641,7.8024,1.173,3657008850,N/A,13020088500,465861000,0,1658610000,15.9672,2.8789,7.8677,-72.129
+600012.SH,皖通高速,2007-7-4,5.6519,5.6447,5.6735,5.5223,5.5583,3923955,30421266,-0.0936,-1.6561,7.7527,0.8423,3596446920,N/A,12804469200,465861000,0,1658610000,15.7028,2.8312,7.7374,-70.9345
+600012.SH,皖通高速,2007-7-5,5.5583,5.4719,5.5367,5.2271,5.2343,5128156,38359478,-0.324,-5.829,7.4802,1.1008,3386809470,N/A,12058094700,465861000,0,1658610000,14.7874,2.6662,7.2864,-66.7998
+600012.SH,皖通高速,2007-7-6,5.2343,5.1983,5.6087,5.1119,5.5007,7306790,54161126,0.2664,5.0894,7.4124,1.5684,3559178040,N/A,12671780400,465861000,0,1658610000,15.54,2.8019,7.6573,-70.1995
+600012.SH,皖通高速,2007-7-9,5.5007,5.4863,5.5943,5.3927,5.5511,7071560,54222493,0.0504,0.9162,7.6677,1.518,3591788310,N/A,12787883100,465861000,0,1658610000,15.6824,2.8276,7.7274,-70.8427
+600012.SH,皖通高速,2007-7-10,5.5511,5.5439,5.5439,5.3279,5.3567,4154695,31297805,-0.1944,-3.5019,7.5331,0.8918,3466005840,N/A,12340058400,465861000,0,1658610000,15.1332,2.7285,7.4568,-68.3618
+600012.SH,皖通高速,2007-7-11,5.3567,5.3711,5.4647,5.3279,5.4143,3238317,24256249,0.0576,1.0753,7.4904,0.6951,3503274720,N/A,12472747200,465861000,0,1658610000,15.296,2.7579,7.537,-69.0969
+600012.SH,皖通高速,2007-7-12,5.4143,5.4143,5.5151,5.3711,5.4791,2926528,22168935,0.0648,1.1968,7.5752,0.6282,3545202210,N/A,12622022100,465861000,0,1658610000,15.479,2.7909,7.6272,-69.9238
+600012.SH,皖通高速,2007-7-13,5.4791,5.5151,5.5871,5.4791,5.5439,5065555,39000965,0.0648,1.1827,7.6992,1.0874,3587129700,N/A,12771297000,465861000,0,1658610000,15.6621,2.8239,7.7174,-70.7508
+600012.SH,皖通高速,2007-7-16,5.5439,5.5439,5.5799,5.3207,5.3423,2933661,22072494,-0.2016,-3.6364,7.5239,0.6297,3456688620,N/A,12306886200,465861000,0,1658610000,15.0926,2.7212,7.4368,-68.178
+600012.SH,皖通高速,2007-7-17,5.3423,5.3495,5.4863,5.2919,5.4143,2370857,17802847,0.072,1.3477,7.509,0.5089,3503274720,N/A,12472747200,465861000,0,1658610000,15.296,2.7579,7.537,-69.0969
+600012.SH,皖通高速,2007-7-18,5.4143,5.3711,5.5079,5.3711,5.4215,2662028,20159704,0.0072,0.133,7.5731,0.5714,3507933330,N/A,12489333300,465861000,0,1658610000,15.3163,2.7615,7.547,-69.1887
+600012.SH,皖通高速,2007-7-19,5.4215,5.4071,5.5007,5.4071,5.4863,2759252,20950149,0.0648,1.1952,7.5927,0.5923,3549860820,N/A,12638608200,465861000,0,1658610000,15.4994,2.7946,7.6372,-70.0157
+600012.SH,皖通高速,2007-7-20,5.4863,5.5007,5.7311,5.4935,5.6807,7872243,61497811,0.1944,3.5433,7.812,1.6898,3675643290,N/A,13086432900,465861000,0,1658610000,16.0486,2.8936,7.9078,-72.4966
+600012.SH,皖通高速,2007-7-23,5.6807,5.6807,5.9039,5.6807,5.9039,12269000,99457074,0.2232,3.929,8.1064,2.6336,3820060200,N/A,13600602000,465861000,0,1658610000,16.6791,3.0073,8.2185,-75.345
+600012.SH,皖通高速,2007-7-24,5.9039,5.9471,5.9615,5.7671,5.7959,8915859,72787626,-0.108,-1.8293,8.1638,1.9138,3750181050,N/A,13351810500,465861000,0,1658610000,16.374,2.9522,8.0682,-73.9667
+600012.SH,皖通高速,2007-7-25,5.7959,5.7887,5.9543,5.7671,5.9543,9613343,78166591,0.1584,2.7329,8.1311,2.0636,3852670470,N/A,13716704700,465861000,0,1658610000,16.8215,3.0329,8.2887,-75.9882
+600012.SH,皖通高速,2007-7-26,5.9543,5.9255,6.1559,5.8679,6.0407,19371833,162633753,0.0864,1.451,8.3954,4.1583,3908573790,N/A,13915737900,465861000,0,1658610000,17.0656,3.0769,8.4089,-77.0908
+600012.SH,皖通高速,2007-7-27,6.0407,5.9543,6.0695,5.8895,5.9831,11319166,94249802,-0.0576,-0.9535,8.3266,2.4297,3871304910,N/A,13783049100,465861000,0,1658610000,16.9028,3.0476,8.3288,-76.3557
+600012.SH,皖通高速,2007-7-30,5.9831,5.9039,6.1127,5.9039,6.0479,13756402,115069111,0.0648,1.083,8.3648,2.9529,3913232400,N/A,13932324000,465861000,0,1658610000,17.0859,3.0806,8.419,-77.1827
+600012.SH,皖通高速,2007-7-31,6.0479,5.9903,6.1775,5.9831,6.1703,12388173,105207272,0.1224,2.0238,8.4926,2.6592,3992428770,N/A,14214287700,465861000,0,1658610000,17.4317,3.143,8.5893,-78.7447
+600012.SH,皖通高速,2007-8-1,6.1703,6.1919,6.3503,5.7815,5.8319,13419738,113055490,-0.3384,-5.4842,8.4246,2.8806,3773474100,N/A,13434741000,465861000,0,1658610000,16.4757,2.9706,8.1183,-74.4261
+600012.SH,皖通高速,2007-8-2,5.8319,5.8319,5.9903,5.7527,5.9111,8444557,68914115,0.0792,1.358,8.1608,1.8127,3824718810,N/A,13617188100,465861000,0,1658610000,16.6994,3.0109,8.2285,-75.4369
+600012.SH,皖通高速,2007-8-3,5.9111,5.9183,5.9687,5.7743,5.9183,7657819,62533443,0.0072,0.1218,8.166,1.6438,3829377420,N/A,13633774200,465861000,0,1658610000,16.7198,3.0146,8.2386,-75.5287
+600012.SH,皖通高速,2007-8-6,5.9183,5.9399,6.1055,5.9399,6.0695,9440274,78905123,0.1512,2.5547,8.3584,2.0264,3927208230,N/A,13982082300,465861000,0,1658610000,17.1469,3.0916,8.449,-77.4583
+600012.SH,皖通高速,2007-8-7,6.0695,6.1055,6.1055,5.9327,5.9903,7698795,64033455,-0.0792,-1.3049,8.3173,1.6526,3875963520,N/A,13799635200,465861000,0,1658610000,16.9232,3.0513,8.3388,-76.4476
+600012.SH,皖通高速,2007-8-8,5.9903,5.9759,6.0695,5.9039,5.9759,7353115,61076193,-0.0144,-0.2404,8.3062,1.5784,3866646300,N/A,13766463000,465861000,0,1658610000,16.8825,3.0439,8.3187,-76.2638
+600012.SH,皖通高速,2007-8-9,5.9759,5.9975,6.2495,5.9831,6.2207,17308000,147305991,0.2448,4.0964,8.5109,3.7153,4025039040,N/A,14330390400,465861000,0,1658610000,17.5741,3.1686,8.6595,-79.3879
+600012.SH,皖通高速,2007-8-10,6.2207,6.2999,6.5375,6.2639,6.3719,36392964,322991084,0.1512,2.4306,8.8751,7.812,4122869850,N/A,14678698500,465861000,0,1658610000,18.0012,3.2456,8.87,-81.3174
+600012.SH,皖通高速,2007-8-13,6.3719,6.4007,6.9046,6.3575,6.7246,34818288,322386627,0.3528,5.5367,9.2591,7.474,4351141740,N/A,15491417400,465861000,0,1658610000,18.9979,3.4253,9.3611,-85.8198
+600012.SH,皖通高速,2007-8-14,6.7246,6.7678,6.8254,6.4799,6.5879,16615649,153076020,-0.1368,-2.0343,9.2128,3.5667,4262628150,N/A,15176281500,465861000,0,1658610000,18.6114,3.3557,9.1707,-84.074
+600012.SH,皖通高速,2007-8-15,6.5879,6.6023,6.6599,6.2783,6.4727,13124094,117892407,-0.1152,-1.7486,8.9829,2.8172,4188090390,N/A,14910903900,465861000,0,1658610000,18.286,3.297,9.0103,-82.6038
+600012.SH,皖通高速,2007-8-16,6.4727,6.4511,6.5663,6.2639,6.4511,8663883,77097661,-0.0216,-0.3337,8.8987,1.8598,4174114560,N/A,14861145600,465861000,0,1658610000,18.225,3.286,8.9802,-82.3282
+600012.SH,皖通高速,2007-8-17,6.4511,6.4367,6.5231,6.2999,6.3071,8466181,75291091,-0.144,-2.2321,8.8932,1.8173,4080942360,N/A,14529423600,465861000,0,1658610000,17.8182,3.2126,8.7798,-80.4905
+600012.SH,皖通高速,2007-8-20,6.3071,6.4079,6.6239,6.3935,6.6095,12231560,110712875,0.3024,4.7945,9.0514,2.6256,4276603980,N/A,15226039800,465861000,0,1658610000,18.6725,3.3667,9.2007,-84.3496
+600012.SH,皖通高速,2007-8-21,6.6095,6.6239,6.6599,6.4655,6.5735,12417152,113154969,-0.036,-0.5447,9.1128,2.6654,4253310930,N/A,15143109300,465861000,0,1658610000,18.5708,3.3483,9.1506,-83.8902
+600012.SH,皖通高速,2007-8-22,6.5735,6.4799,6.7318,6.4439,6.6383,15399962,141510115,0.0648,0.9858,9.189,3.3057,4295238420,N/A,15292384200,465861000,0,1658610000,18.7538,3.3813,9.2408,-84.7172
+600012.SH,皖通高速,2007-8-23,6.6383,6.6814,6.6958,6.5663,6.6023,9610623,88494844,-0.036,-0.5423,9.208,2.063,4271945370,N/A,15209453700,465861000,0,1658610000,18.6521,3.363,9.1907,-84.2577
+600012.SH,皖通高速,2007-8-24,6.6023,6.6455,6.7678,6.5519,6.6023,14411532,133248362,0,0,9.246,3.0935,4271945370,N/A,15209453700,465861000,0,1658610000,18.6521,3.363,9.1907,-84.2577
+600012.SH,皖通高速,2007-8-27,6.6023,6.6599,6.7534,6.5591,6.6311,16489115,152452155,0.0288,0.4362,9.2456,3.5395,4290579810,N/A,15275798100,465861000,0,1658610000,18.7335,3.3777,9.2308,-84.6253
+600012.SH,皖通高速,2007-8-28,6.6311,6.6239,6.6239,6.3719,6.5447,12930419,116577117,-0.0864,-1.3029,9.0157,2.7756,4234676490,N/A,15076764900,465861000,0,1658610000,18.4894,3.3337,9.1105,-83.5227
+600012.SH,皖通高速,2007-8-29,6.5447,6.4871,6.8254,6.4583,6.811,24103565,223098501,0.2664,4.0704,9.2558,5.174,4407045060,N/A,15690450600,465861000,0,1658610000,19.242,3.4694,9.4814,-86.9224
+600012.SH,皖通高速,2007-8-30,6.811,6.883,6.9262,6.7894,6.8398,23416663,223117160,0.0288,0.4228,9.5281,5.0265,4425679500,N/A,15756795000,465861000,0,1658610000,19.3233,3.484,9.5215,-87.2899
+600012.SH,皖通高速,2007-8-31,6.8398,6.8542,7.027,6.7534,6.811,17885342,171209815,-0.0288,-0.4211,9.5726,3.8392,4407045060,N/A,15690450600,465861000,0,1658610000,19.242,3.4694,9.4814,-86.9224
+600012.SH,皖通高速,2007-9-3,6.811,6.8542,7.495,6.7894,7.495,57983138,592157028,0.684,10.0423,10.2126,12.4464,4849613010,N/A,17266130100,465861000,0,1658610000,21.1743,3.8178,10.4335,-95.6514
+600012.SH,皖通高速,2007-9-4,7.495,7.5238,7.5598,7.2718,7.531,24744481,254701567,0.036,0.4803,10.2933,5.3116,4872906060,N/A,17349060600,465861000,0,1658610000,21.276,3.8361,10.4836,-96.1108
+600012.SH,皖通高速,2007-9-5,7.531,7.6246,8.251,7.5598,7.8838,70807228,769506131,0.3528,4.6845,10.8676,15.1992,5101177950,N/A,18161779500,465861000,0,1658610000,22.2727,4.0158,10.9747,-100.6131
+600012.SH,皖通高速,2007-9-6,7.8838,7.8838,7.8838,7.5958,7.7254,22544613,242629137,-0.1584,-2.0091,10.7622,4.8393,4998688530,N/A,17796885300,465861000,0,1658610000,21.8252,3.9351,10.7542,-98.5917
+600012.SH,皖通高速,2007-9-7,7.7254,7.6318,7.6894,7.3438,7.4302,18846173,196283931,-0.2952,-3.8211,10.4151,4.0454,4807685520,N/A,17116855200,465861000,0,1658610000,20.9913,3.7847,10.3433,-94.8244
+600012.SH,皖通高速,2007-9-10,7.4302,7.279,7.5454,7.1134,7.5382,13383272,136166538,0.108,1.4535,10.1744,2.8728,4877564670,N/A,17365646700,465861000,0,1658610000,21.2964,3.8398,10.4936,-96.2027
+600012.SH,皖通高速,2007-9-11,7.5382,7.531,7.531,6.7822,6.7966,13870736,138978789,-0.7416,-9.8376,10.0196,2.9774,4397727840,N/A,15657278400,465861000,0,1658610000,19.2013,3.462,9.4613,-86.7386
+600012.SH,皖通高速,2007-9-12,6.7966,6.7678,7.0414,6.4799,6.7462,13058200,121850967,-0.0504,-0.7415,9.3314,2.803,4365117570,N/A,15541175700,465861000,0,1658610000,19.0589,3.4363,9.3912,-86.0954
+600012.SH,皖通高速,2007-9-13,6.7462,6.7678,6.9982,6.6239,6.9838,10466379,99020158,0.2376,3.5219,9.4608,2.2467,4518851700,N/A,16088517000,465861000,0,1658610000,19.7302,3.5574,9.7219,-89.1276
+600012.SH,皖通高速,2007-9-14,6.9838,6.9622,7.0414,6.7678,7.0126,10354940,99527441,0.0288,0.4124,9.6116,2.2228,4537486140,N/A,16154861400,465861000,0,1658610000,19.8115,3.572,9.762,-89.4951
+600012.SH,皖通高速,2007-9-17,7.0126,6.9622,7.171,6.8974,7.1134,11212757,110039175,0.1008,1.4374,9.8137,2.4069,4602706680,N/A,16387066800,465861000,0,1658610000,20.0963,3.6234,9.9023,-90.7815
+600012.SH,皖通高速,2007-9-18,7.1134,7.1134,7.423,7.1134,7.3078,11978329,121454629,0.1944,2.7328,10.1395,2.5712,4728489150,N/A,16834891500,465861000,0,1658610000,20.6455,3.7224,10.1729,-93.2624
+600012.SH,皖通高速,2007-9-19,7.3078,7.3078,7.3942,6.9838,7.0414,10343393,102455663,-0.2664,-3.6453,9.9054,2.2203,4556120580,N/A,16221205800,465861000,0,1658610000,19.8929,3.5867,9.8021,-89.8627
+600012.SH,皖通高速,2007-9-20,7.0414,7.1062,7.1278,6.9262,7.0198,7317134,71230843,-0.0216,-0.3067,9.7348,1.5707,4542144750,N/A,16171447500,465861000,0,1658610000,19.8319,3.5757,9.772,-89.587
+600012.SH,皖通高速,2007-9-21,7.0198,7.0918,7.1134,6.6239,6.8254,9750488,92102333,-0.1944,-2.7692,9.4459,2.093,4416362280,N/A,15723622800,465861000,0,1658610000,19.2827,3.4767,9.5014,-87.1061
+600012.SH,皖通高速,2007-9-24,6.8254,6.8254,6.8902,6.6239,6.739,6722361,62743959,-0.0864,-1.2658,9.3336,1.443,4360458960,N/A,15524589600,465861000,0,1658610000,19.0386,3.4327,9.3811,-86.0035
+600012.SH,皖通高速,2007-9-25,6.739,6.7102,6.8182,6.6383,6.739,5160541,48325463,0,0,9.3644,1.1077,4360458960,N/A,15524589600,465861000,0,1658610000,19.0386,3.4327,9.3811,-86.0035
+600012.SH,皖通高速,2007-9-26,6.739,6.7606,6.8974,6.5519,6.6167,5079728,47424649,-0.1224,-1.8162,9.3361,1.0904,4281262590,N/A,15242625900,465861000,0,1658610000,18.6928,3.3703,9.2107,-84.4415
+600012.SH,皖通高速,2007-9-27,6.6167,6.5879,6.703,6.5519,6.6455,4066689,37393153,0.0288,0.4353,9.195,0.8729,4299897030,N/A,15308970300,465861000,0,1658610000,18.7742,3.385,9.2508,-84.809
+600012.SH,皖通高速,2007-9-28,6.6455,6.703,6.9766,6.703,6.883,8115375,77224559,0.2376,3.5753,9.5158,1.742,4453631160,N/A,15856311600,465861000,0,1658610000,19.4454,3.506,9.5816,-87.8412
+600012.SH,皖通高速,2007-10-8,6.883,6.9838,7.0198,6.775,6.7966,6298091,59860544,-0.0864,-1.2552,9.5046,1.3519,4397727840,N/A,15657278400,465861000,0,1658610000,19.2013,3.462,9.4613,-86.7386
+600012.SH,皖通高速,2007-10-9,6.7966,6.7966,6.8254,6.6455,6.7534,5587407,52149583,-0.0432,-0.6356,9.3334,1.1994,4369776180,N/A,15557761800,465861000,0,1658610000,19.0793,3.44,9.4012,-86.1873
+600012.SH,皖通高速,2007-10-10,6.7534,6.7534,7.0558,6.6886,7.0414,15254473,146260638,0.288,4.2644,9.588,3.2745,4556120580,N/A,16221205800,465861000,0,1658610000,19.8929,3.5867,9.8021,-89.8627
+600012.SH,皖通高速,2007-10-11,7.0414,7.0414,7.0486,6.7534,6.775,11525265,109689270,-0.2664,-3.7832,9.5173,2.474,4383752010,N/A,15607520100,465861000,0,1658610000,19.1403,3.451,9.4312,-86.463
+600012.SH,皖通高速,2007-10-12,6.775,6.7318,6.847,6.2639,6.5591,11840069,107120698,-0.216,-3.1881,9.0473,2.5415,4243993710,N/A,15109937100,465861000,0,1658610000,18.5301,3.341,9.1306,-83.7064
+600012.SH,皖通高速,2007-10-15,6.5591,6.5519,6.5519,6.3143,6.4871,7914417,70543237,-0.072,-1.0977,8.9133,1.6989,4197407610,N/A,14944076100,465861000,0,1658610000,18.3267,3.3043,9.0303,-82.7876
+600012.SH,皖通高速,2007-10-16,6.4871,6.5015,6.667,6.4799,6.6527,8393495,76583790,0.1656,2.5527,9.1242,1.8017,4304555640,N/A,15325556400,465861000,0,1658610000,18.7945,3.3887,9.2609,-84.9009
+600012.SH,皖通高速,2007-10-17,6.6527,6.6167,7.0198,6.4871,6.8758,19714179,186429109,0.2232,3.355,9.4566,4.2318,4448972550,N/A,15839725500,465861000,0,1658610000,19.4251,3.5024,9.5716,-87.7493
+600012.SH,皖通高速,2007-10-18,6.8758,6.7822,6.8974,6.667,6.811,6961261,65591407,-0.0648,-0.9424,9.4223,1.4943,4407045060,N/A,15690450600,465861000,0,1658610000,19.242,3.4694,9.4814,-86.9224
+600012.SH,皖通高速,2007-10-19,6.811,6.847,7.0486,6.847,7.0342,13536747,130760649,0.2232,3.277,9.6597,2.9057,4551461970,N/A,16204619700,465861000,0,1658610000,19.8725,3.583,9.7921,-89.7708
+600012.SH,皖通高速,2007-10-22,7.0342,7.0126,7.0846,6.847,6.9982,12113072,117573518,-0.036,-0.5118,9.7063,2.6001,4528168920,N/A,16121689200,465861000,0,1658610000,19.7708,3.5647,9.7419,-89.3114
+600012.SH,皖通高速,2007-10-23,6.9982,6.9982,7.0846,6.5375,7.0342,11469604,109067681,0.036,0.5144,9.5093,2.462,4551461970,N/A,16204619700,465861000,0,1658610000,19.8725,3.583,9.7921,-89.7708
+600012.SH,皖通高速,2007-10-24,7.0342,7.1566,7.3438,6.703,6.7606,37634259,369769219,-0.2736,-3.8895,9.8253,8.0784,4374434790,N/A,15574347900,465861000,0,1658610000,19.0996,3.4437,9.4112,-86.2792
+600012.SH,皖通高速,2007-10-25,6.7606,6.4799,6.5879,6.0839,6.0839,18146480,156791970,-0.6768,-10.0106,8.6404,3.8953,3936525450,N/A,14015254500,465861000,0,1658610000,17.1876,3.0989,8.4691,-77.6421
+600012.SH,皖通高速,2007-10-26,6.0839,5.9111,6.1415,5.7815,5.9615,7403700,60902265,-0.1224,-2.0118,8.2259,1.5893,3857329080,N/A,13733290800,465861000,0,1658610000,16.8418,3.0366,8.2987,-76.08
+600012.SH,皖通高速,2007-10-29,5.9615,5.9759,6.1199,5.8319,6.0551,6771235,55829937,0.0936,1.57,8.2452,1.4535,3917891010,N/A,13948910100,465861000,0,1658610000,17.1062,3.0843,8.429,-77.2745
+600012.SH,皖通高速,2007-10-30,6.0551,6.0479,6.0695,5.8607,6.0191,6449324,53191469,-0.036,-0.5945,8.2476,1.3844,3894597960,N/A,13865979600,465861000,0,1658610000,17.0045,3.0659,8.3789,-76.8151
+600012.SH,皖通高速,2007-10-31,6.0191,6.0191,6.2639,6.0191,6.1919,8600788,73534983,0.1728,2.8708,8.5498,1.8462,4006404600,N/A,14264046000,465861000,0,1658610000,17.4927,3.154,8.6194,-79.0203
+600012.SH,皖通高速,2007-11-1,6.1919,6.1847,6.1847,5.9039,5.9183,5767407,48088917,-0.2736,-4.4186,8.338,1.238,3829377420,N/A,13633774200,465861000,0,1658610000,16.7198,3.0146,8.2386,-75.5287
+600012.SH,皖通高速,2007-11-2,5.9183,5.8319,6.0119,5.7959,5.8319,5536527,45094832,-0.0864,-1.4599,8.145,1.1885,3773474100,N/A,13434741000,465861000,0,1658610000,16.4757,2.9706,8.1183,-74.4261
+600012.SH,皖通高速,2007-11-5,5.8319,5.8247,5.9543,5.7239,5.9327,4702699,38273056,0.1008,1.7284,8.1385,1.0095,3838694640,N/A,13666946400,465861000,0,1658610000,16.7605,3.0219,8.2586,-75.7125
+600012.SH,皖通高速,2007-11-6,5.9327,5.9399,6.0119,5.8751,5.9255,3289211,27168757,-0.0072,-0.1214,8.26,0.706,3834036030,N/A,13650360300,465861000,0,1658610000,16.7401,3.0183,8.2486,-75.6206
+600012.SH,皖通高速,2007-11-7,5.9255,5.9327,5.9759,5.7239,5.8607,3705200,30035881,-0.0648,-1.0936,8.1064,0.7953,3792108540,N/A,13501085400,465861000,0,1658610000,16.5571,2.9853,8.1584,-74.7937
+600012.SH,皖通高速,2007-11-8,5.8607,5.8319,5.8535,5.5655,5.5727,5455208,43196434,-0.288,-4.914,7.9184,1.171,3605764140,N/A,12837641400,465861000,0,1658610000,15.7434,2.8386,7.7575,-71.1183
+600012.SH,皖通高速,2007-11-9,5.5727,5.5295,5.6591,5.5079,5.5871,3239058,25086912,0.0144,0.2584,7.7451,0.6953,3615081360,N/A,12870813600,465861000,0,1658610000,15.7841,2.8459,7.7775,-71.3021
+600012.SH,皖通高速,2007-11-12,5.5871,5.5439,5.6159,5.3567,5.5007,4218931,32090987,-0.0864,-1.5464,7.6064,0.9056,3559178040,N/A,12671780400,465861000,0,1658610000,15.54,2.8019,7.6573,-70.1995
+600012.SH,皖通高速,2007-11-13,5.5007,5.5295,5.6375,5.4791,5.5439,3502119,27049476,0.0432,0.7853,7.7237,0.7518,3587129700,N/A,12771297000,465861000,0,1658610000,15.6621,2.8239,7.7174,-70.7508
+600012.SH,皖通高速,2007-11-14,5.5439,5.6375,5.7239,5.5439,5.7167,5338191,41863845,0.1728,3.1169,7.8423,1.1459,3698936340,N/A,13169363400,465861000,0,1658610000,16.1503,2.9119,7.9579,-72.956
+600012.SH,皖通高速,2007-11-15,5.7167,5.7095,5.7311,5.5799,5.6015,3649358,28655888,-0.1152,-2.0151,7.8523,0.7834,3624398580,N/A,12903985800,465861000,0,1658610000,15.8248,2.8532,7.7976,-71.4858
+600012.SH,皖通高速,2007-11-16,5.6015,5.5943,5.6087,5.5079,5.6087,2410194,18612858,0.0072,0.1285,7.7226,0.5174,3629057190,N/A,12920571900,465861000,0,1658610000,15.8451,2.8569,7.8076,-71.5777
+600012.SH,皖通高速,2007-11-19,5.6087,5.6519,5.8247,5.6159,5.7815,4432137,35337182,0.1728,3.0809,7.9729,0.9514,3740863830,N/A,13318638300,465861000,0,1658610000,16.3333,2.9449,8.0481,-73.7829
+600012.SH,皖通高速,2007-11-20,5.7815,5.7887,5.8967,5.7743,5.8535,5010205,40684780,0.072,1.2453,8.1204,1.0755,3787449930,N/A,13484499300,465861000,0,1658610000,16.5367,2.9816,8.1484,-74.7018
+600012.SH,皖通高速,2007-11-21,5.8535,5.8679,5.9255,5.7167,5.7311,3425108,27575955,-0.1224,-2.091,8.0511,0.7352,3708253560,N/A,13202535600,465861000,0,1658610000,16.1909,2.9192,7.978,-73.1398
+600012.SH,皖通高速,2007-11-22,5.7311,5.6663,5.7239,5.4791,5.5007,3196385,24901681,-0.2304,-4.0201,7.7906,0.6861,3559178040,N/A,12671780400,465861000,0,1658610000,15.54,2.8019,7.6573,-70.1995
+600012.SH,皖通高速,2007-11-23,5.5007,5.5151,5.6375,5.5007,5.6303,2211059,17153027,0.1296,2.356,7.7578,0.4746,3643033020,N/A,12970330200,465861000,0,1658610000,15.9062,2.8679,7.8377,-71.8534
+600012.SH,皖通高速,2007-11-26,5.6303,5.6879,5.7815,5.5943,5.6087,2716046,21523033,-0.0216,-0.3836,7.9244,0.583,3629057190,N/A,12920571900,465861000,0,1658610000,15.8451,2.8569,7.8076,-71.5777
+600012.SH,皖通高速,2007-11-27,5.6087,5.6375,5.7023,5.5583,5.5871,2254218,17606725,-0.0216,-0.3851,7.8106,0.4839,3615081360,N/A,12870813600,465861000,0,1658610000,15.7841,2.8459,7.7775,-71.3021
+600012.SH,皖通高速,2007-11-28,5.5871,5.6447,5.7599,5.5583,5.5871,2346363,18468748,0,0,7.8712,0.5037,3615081360,N/A,12870813600,465861000,0,1658610000,15.7841,2.8459,7.7775,-71.3021
+600012.SH,皖通高速,2007-11-29,5.5871,5.7239,5.7815,5.6231,5.7671,3829380,30448682,0.18,3.2216,7.9513,0.822,3731546610,N/A,13285466100,465861000,0,1658610000,16.2926,2.9376,8.0281,-73.5992
+600012.SH,皖通高速,2007-11-30,5.7671,5.7743,5.8175,5.6663,5.6807,2887519,23037605,-0.0864,-1.4981,7.9783,0.6198,3675643290,N/A,13086432900,465861000,0,1658610000,16.0486,2.8936,7.9078,-72.4966
+600012.SH,皖通高速,2007-12-3,5.6807,5.7167,5.7815,5.6663,5.7527,2004939,15960135,0.072,1.2674,7.9604,0.4304,3722229390,N/A,13252293900,465861000,0,1658610000,16.252,2.9302,8.008,-73.4154
+600012.SH,皖通高速,2007-12-4,5.7527,5.7671,5.8175,5.7239,5.7815,3425008,27462290,0.0288,0.5006,8.0182,0.7352,3740863830,N/A,13318638300,465861000,0,1658610000,16.3333,2.9449,8.0481,-73.7829
+600012.SH,皖通高速,2007-12-5,5.7815,5.7959,5.8967,5.7815,5.8751,5019897,40854252,0.0936,1.6189,8.1385,1.0776,3801425760,N/A,13534257600,465861000,0,1658610000,16.5977,2.9926,8.1784,-74.9774
+600012.SH,皖通高速,2007-12-6,5.8751,5.9039,5.9183,5.7815,5.8319,2585012,20911609,-0.0432,-0.7353,8.0896,0.5549,3773474100,N/A,13434741000,465861000,0,1658610000,16.4757,2.9706,8.1183,-74.4261
+600012.SH,皖通高速,2007-12-7,5.8319,5.8463,6.1415,5.8319,6.1199,11266405,94241202,0.288,4.9383,8.3648,2.4184,3959818500,N/A,14098185000,465861000,0,1658610000,17.2893,3.1173,8.5192,-78.1015
+600012.SH,皖通高速,2007-12-10,6.1199,6.0479,6.2567,5.9903,6.2207,12573612,107943071,0.1008,1.6471,8.5849,2.699,4025039040,N/A,14330390400,465861000,0,1658610000,17.5741,3.1686,8.6595,-79.3879
+600012.SH,皖通高速,2007-12-11,6.2207,6.3287,6.3287,6.1415,6.2999,7159636,61860277,0.0792,1.2731,8.6401,1.5369,4076283750,N/A,14512837500,465861000,0,1658610000,17.7978,3.209,8.7698,-80.3986
+600012.SH,皖通高速,2007-12-12,6.2999,6.2639,6.6167,6.1775,6.5663,20648058,185638804,0.2664,4.2286,8.9906,4.4322,4248652320,N/A,15126523200,465861000,0,1658610000,18.5504,3.3447,9.1406,-83.7983
+600012.SH,皖通高速,2007-12-13,6.5663,6.4799,6.6239,6.2495,6.2567,9256673,83159904,-0.3096,-4.7149,8.9838,1.987,4048332090,N/A,14413320900,465861000,0,1658610000,17.6758,3.187,8.7096,-79.8473
+600012.SH,皖通高速,2007-12-14,6.2567,6.2279,6.5159,6.1343,6.5159,8447603,74992840,0.2592,4.1427,8.8774,1.8133,4216042050,N/A,15010420500,465861000,0,1658610000,18.408,3.319,9.0704,-83.1551
+600012.SH,皖通高速,2007-12-17,6.5159,6.5159,6.6958,6.5159,6.5375,7725052,70982928,0.0216,0.3315,9.1887,1.6582,4230017880,N/A,15060178800,465861000,0,1658610000,18.4691,3.33,9.1005,-83.4308
+600012.SH,皖通高速,2007-12-18,6.5375,6.4799,6.6239,6.3791,6.4151,4776947,42865496,-0.1224,-1.8722,8.9734,1.0254,4150821510,N/A,14778215100,465861000,0,1658610000,18.1233,3.2676,8.9301,-81.8687
+600012.SH,皖通高速,2007-12-19,6.4151,6.4439,6.6958,6.4439,6.5231,5204455,47486685,0.108,1.6835,9.1242,1.1172,4220700660,N/A,15027006600,465861000,0,1658610000,18.4284,3.3227,9.0805,-83.247
+600012.SH,皖通高速,2007-12-20,6.5231,6.5231,6.5879,6.5087,6.5231,4709614,42846294,0,0,9.0976,1.0109,4220700660,N/A,15027006600,465861000,0,1658610000,18.4284,3.3227,9.0805,-83.247
+600012.SH,皖通高速,2007-12-21,6.5231,6.5375,6.6527,6.5375,6.6239,6017171,55182498,0.1008,1.5453,9.1708,1.2916,4285921200,N/A,15259212000,465861000,0,1658610000,18.7131,3.374,9.2208,-84.5334
+600012.SH,皖通高速,2007-12-24,6.6239,6.667,6.8038,6.6311,6.6599,9021831,84085428,0.036,0.5435,9.3202,1.9366,4309214250,N/A,15342142500,465861000,0,1658610000,18.8148,3.3923,9.2709,-84.9928
+600012.SH,皖通高速,2007-12-25,6.6599,6.6599,6.7534,6.4799,6.6886,4876357,45166533,0.0288,0.4324,9.2624,1.0467,4327848690,N/A,15408486900,465861000,0,1658610000,18.8962,3.407,9.311,-85.3603
+600012.SH,皖通高速,2007-12-26,6.6886,6.6958,6.7894,6.5879,6.7534,6538627,60709521,0.0648,0.9688,9.2848,1.4036,4369776180,N/A,15557761800,465861000,0,1658610000,19.0793,3.44,9.4012,-86.1873
+600012.SH,皖通高速,2007-12-27,6.7534,6.7318,6.7966,6.6742,6.7462,7036161,65836811,-0.0072,-0.1066,9.3569,1.5104,4365117570,N/A,15541175700,465861000,0,1658610000,19.0589,3.4363,9.3912,-86.0954
+600012.SH,皖通高速,2007-12-28,6.7462,6.7678,6.7678,6.5879,6.6383,6241955,57477136,-0.108,-1.6009,9.2082,1.3399,4295238420,N/A,15292384200,465861000,0,1658610000,18.7538,3.3813,9.2408,-84.7172
+600012.SH,皖通高速,2008-1-2,6.6383,6.6239,6.9046,6.5231,6.8326,7889156,74153963,0.1944,2.9284,9.3995,1.6935,4421020890,N/A,15740208900,465861000,0,1658610000,30.4189,3.403,9.3199,2340.7212
+600012.SH,皖通高速,2008-1-3,6.8326,6.8254,7.0342,6.739,6.9766,8608270,82856326,0.144,2.1075,9.6252,1.8478,4514193090,N/A,16071930900,465861000,0,1658610000,31.06,3.4747,9.5163,2390.0515
+600012.SH,皖通高速,2008-1-4,6.9766,7.0558,7.1206,6.8758,6.991,9405667,91102597,0.0144,0.2064,9.6859,2.019,4523510310,N/A,16105103100,465861000,0,1658610000,31.1241,3.4819,9.536,2394.9846
+600012.SH,皖通高速,2008-1-7,6.991,7.0054,7.0846,6.919,7.027,10595906,102804824,0.036,0.5149,9.7023,2.2745,4546803360,N/A,16188033600,465861000,0,1658610000,31.2844,3.4998,9.5851,2407.3171
+600012.SH,皖通高速,2008-1-8,7.027,7.0342,7.1062,6.6814,6.8038,10596933,101378218,-0.2232,-3.1762,9.5668,2.2747,4402386450,N/A,15673864500,465861000,0,1658610000,30.2907,3.3887,9.2806,2330.8552
+600012.SH,皖通高速,2008-1-9,6.8038,6.8326,6.8974,6.7246,6.8902,8544217,80658889,0.0864,1.2698,9.4402,1.8341,4458289770,N/A,15872897700,465861000,0,1658610000,30.6754,3.4317,9.3985,2360.4534
+600012.SH,皖通高速,2008-1-10,6.8902,6.8758,6.9118,6.775,6.8038,7595474,72242856,-0.0864,-1.2539,9.5113,1.6304,4402386450,N/A,15673864500,465861000,0,1658610000,30.2907,3.3887,9.2806,2330.8552
+600012.SH,皖通高速,2008-1-11,6.8038,6.8038,6.811,6.5879,6.6599,8162836,75616059,-0.144,-2.1164,9.2635,1.7522,4309214250,N/A,15342142500,465861000,0,1658610000,29.6496,3.3169,9.0842,2281.5249
+600012.SH,皖通高速,2008-1-14,6.6599,6.6455,6.9694,6.6455,6.955,10229252,96932546,0.2952,4.4324,9.476,2.1958,4500217260,N/A,16022172600,465861000,0,1658610000,30.9638,3.464,9.4869,2382.6521
+600012.SH,皖通高速,2008-1-15,6.955,6.955,6.955,6.7318,6.8758,10969133,104495073,-0.0792,-1.1387,9.5263,2.3546,4448972550,N/A,15839725500,465861000,0,1658610000,30.6113,3.4245,9.3788,2355.5203
+600012.SH,皖通高速,2008-1-16,6.8758,6.8038,6.9478,6.739,6.883,15432621,146689625,0.0072,0.1047,9.5052,3.3127,4453631160,N/A,15856311600,465861000,0,1658610000,30.6433,3.4281,9.3887,2357.9868
+600012.SH,皖通高速,2008-1-17,6.883,6.8686,7.1998,6.7534,7.1926,40363152,392392553,0.3096,4.4979,9.7216,8.6642,4653951390,N/A,16569513900,465861000,0,1658610000,32.0216,3.5823,9.811,2464.0469
+600012.SH,皖通高速,2008-1-18,7.1926,7.1134,7.1566,6.8974,7.0126,14531319,141513945,-0.18,-2.5025,9.7385,3.1192,4537486140,N/A,16154861400,465861000,0,1658610000,31.2203,3.4927,9.5654,2402.384
+600012.SH,皖通高速,2008-1-21,7.0126,7.1278,7.1278,6.4799,6.5375,13804255,130315452,-0.4752,-6.7762,9.4402,2.9632,4230017880,N/A,15060178800,465861000,0,1658610000,29.1047,3.256,8.9173,2239.5942
+600012.SH,皖通高速,2008-1-22,6.5375,6.4439,6.4439,5.8823,5.8823,14594016,122422667,-0.6552,-10.022,8.3886,3.1327,3806084370,N/A,13550843700,465861000,0,1658610000,26.1878,2.9297,8.0236,2015.1415
+600012.SH,皖通高速,2008-1-23,5.8823,5.8535,6.1847,5.7815,6.1415,10611767,88629348,0.2592,4.4064,8.352,2.2779,3973794330,N/A,14147943300,465861000,0,1658610000,27.3418,3.0588,8.3771,2103.936
+600012.SH,皖通高速,2008-1-24,6.1415,6.1559,6.2999,6.0623,6.1775,9474954,81580743,0.036,0.5862,8.6101,2.0339,3997087380,N/A,14230873800,465861000,0,1658610000,27.5021,3.0767,8.4262,2116.2686
+600012.SH,皖通高速,2008-1-25,6.1775,6.1775,6.2639,6.0839,6.1631,6169839,52856677,-0.0144,-0.2331,8.5669,1.3244,3987770160,N/A,14197701600,465861000,0,1658610000,27.4379,3.0695,8.4066,2111.3354
+600012.SH,皖通高速,2008-1-28,6.1631,6.0695,6.1199,5.6303,5.6735,7216156,58097312,-0.4896,-7.9439,8.051,1.549,3670984680,N/A,13069846800,465861000,0,1658610000,25.2583,2.8257,7.7388,1943.6125
+600012.SH,皖通高速,2008-1-29,5.6735,5.7095,5.8751,5.6591,5.8535,3779399,30389573,0.18,3.1726,8.0408,0.8113,3787449930,N/A,13484499300,465861000,0,1658610000,26.0596,2.9153,7.9843,2005.2754
+600012.SH,皖通高速,2008-1-30,5.8535,5.8895,5.9759,5.7239,5.8391,3533823,28785716,-0.0144,-0.246,8.1458,0.7586,3778132710,N/A,13451327100,465861000,0,1658610000,25.9955,2.9082,7.9646,2000.3424
+600012.SH,皖通高速,2008-1-31,5.8391,5.8175,5.9111,5.7671,5.7743,2273639,18391117,-0.0648,-1.1097,8.0888,0.4881,3736205220,N/A,13302052200,465861000,0,1658610000,25.707,2.8759,7.8763,1978.1438
+600012.SH,皖通高速,2008-2-1,5.7743,5.8031,5.8031,5.4071,5.6087,5058363,39434725,-0.1656,-2.8678,7.7959,1.0858,3629057190,N/A,12920571900,465861000,0,1658610000,24.9698,2.7934,7.6504,1921.4139
+600012.SH,皖通高速,2008-2-4,5.6087,5.7023,6.0335,5.6951,6.0191,5371406,43982730,0.4104,7.3171,8.1883,1.153,3894597960,N/A,13865979600,465861000,0,1658610000,26.7969,2.9978,8.2102,2062.0051
+600012.SH,皖通高速,2008-2-5,6.0191,6.0407,6.0407,5.8679,5.9399,3948597,32542316,-0.0792,-1.3158,8.2415,0.8476,3843353250,N/A,13683532500,465861000,0,1658610000,26.4443,2.9584,8.1021,2034.8735
+600012.SH,皖通高速,2008-2-13,5.9399,5.9471,5.9471,5.7959,5.8391,2633244,21439597,-0.1008,-1.697,8.1419,0.5652,3778132710,N/A,13451327100,465861000,0,1658610000,25.9955,2.9082,7.9646,2000.3424
+600012.SH,皖通高速,2008-2-14,5.8391,5.9039,5.9687,5.8319,5.9543,4271914,35076905,0.1152,1.9729,8.2111,0.917,3852670470,N/A,13716704700,465861000,0,1658610000,26.5084,2.9655,8.1218,2039.8066
+600012.SH,皖通高速,2008-2-15,5.9543,5.9111,5.9111,5.7455,5.8535,2677945,21629856,-0.1008,-1.6929,8.077,0.5748,3787449930,N/A,13484499300,465861000,0,1658610000,26.0596,2.9153,7.9843,2005.2754
+600012.SH,皖通高速,2008-2-18,5.8535,5.9183,5.9975,5.8751,5.9759,3922199,32414874,0.1224,2.091,8.2645,0.8419,3866646300,N/A,13766463000,465861000,0,1658610000,26.6045,2.9763,8.1512,2047.2062
+600012.SH,皖通高速,2008-2-19,5.9759,5.9903,6.0767,5.9255,6.0479,4774862,39841493,0.072,1.2048,8.344,1.025,3913232400,N/A,13932324000,465861000,0,1658610000,26.9251,3.0121,8.2495,2071.8713
+600012.SH,皖通高速,2008-2-20,6.0479,6.0839,6.2207,5.9759,5.9831,7058901,59857910,-0.0648,-1.0714,8.4798,1.5152,3871304910,N/A,13783049100,465861000,0,1658610000,26.6366,2.9799,8.1611,2049.6726
+600012.SH,皖通高速,2008-2-21,5.9831,5.9831,6.0695,5.8895,5.9975,3964005,32903848,0.0144,0.2407,8.3007,0.8509,3880622130,N/A,13816221300,465861000,0,1658610000,26.7007,2.987,8.1807,2054.6057
+600012.SH,皖通高速,2008-2-22,5.9975,6.0335,6.0335,5.7311,5.8319,6848459,55483502,-0.1656,-2.7611,8.1016,1.4701,3773474100,N/A,13434741000,465861000,0,1658610000,25.9635,2.9046,7.9548,1997.8759
+600012.SH,皖通高速,2008-2-25,5.8319,5.8319,5.8319,5.6159,5.6519,3427313,27142117,-0.18,-3.0864,7.9194,0.7357,3657008850,N/A,13020088500,465861000,0,1658610000,25.1621,2.8149,7.7093,1936.213
+600012.SH,皖通高速,2008-2-26,5.6519,5.7959,5.8463,5.5871,5.7311,4811491,37930446,0.0792,1.4013,7.8833,1.0328,3708253560,N/A,13202535600,465861000,0,1658610000,25.5147,2.8544,7.8173,1963.3447
+600012.SH,皖通高速,2008-2-27,5.7311,5.7455,5.8607,5.7095,5.8247,4959600,39922380,0.0936,1.6332,8.0495,1.0646,3768815490,N/A,13418154900,465861000,0,1658610000,25.9314,2.901,7.945,1995.4094
+600012.SH,皖通高速,2008-2-28,5.8247,5.8319,5.8679,5.7239,5.7959,2926022,23568863,-0.0288,-0.4944,8.0549,0.6281,3750181050,N/A,13351810500,465861000,0,1658610000,25.8032,2.8866,7.9057,1985.5433
+600012.SH,皖通高速,2008-2-29,5.7959,5.7167,5.8247,5.6447,5.7959,7496355,59931452,0,0,7.9947,1.6091,3750181050,N/A,13351810500,465861000,0,1658610000,25.8032,2.8866,7.9057,1985.5433
+600012.SH,皖通高速,2008-3-3,5.7959,5.7815,5.9183,5.6807,5.8967,8606526,69662938,0.1008,1.7391,8.0942,1.8474,3815401590,N/A,13584015900,465861000,0,1658610000,26.252,2.9368,8.0432,2020.0745
+600012.SH,皖通高速,2008-3-4,5.8967,5.9039,5.9759,5.8751,5.8823,8060456,66317451,-0.0144,-0.2442,8.2275,1.7302,3806084370,N/A,13550843700,465861000,0,1658610000,26.1878,2.9297,8.0236,2015.1415
+600012.SH,皖通高速,2008-3-5,5.8823,5.8679,5.9687,5.7815,5.9543,4639313,37834016,0.072,1.224,8.1551,0.9959,3852670470,N/A,13716704700,465861000,0,1658610000,26.5084,2.9655,8.1218,2039.8066
+600012.SH,皖通高速,2008-3-6,5.9543,5.9543,6.1775,5.9039,6.0551,8483927,71367949,0.1008,1.6929,8.4121,1.8211,3917891010,N/A,13948910100,465861000,0,1658610000,26.9571,3.0157,8.2593,2074.3379
+600012.SH,皖通高速,2008-3-7,6.0551,6.0335,6.0335,5.9111,5.9687,3860755,32028688,-0.0864,-1.4269,8.296,0.8287,3861987690,N/A,13749876900,465861000,0,1658610000,26.5725,2.9727,8.1414,2044.7396
+600012.SH,皖通高速,2008-3-10,5.9687,5.9615,5.9615,5.7167,5.7527,4822346,39160714,-0.216,-3.6188,8.1207,1.0351,3722229390,N/A,13252293900,465861000,0,1658610000,25.6109,2.8651,7.8468,1970.7443
+600012.SH,皖通高速,2008-3-11,5.7527,5.7239,5.8463,5.6375,5.8319,2758614,21976141,0.0792,1.3767,7.9664,0.5922,3773474100,N/A,13434741000,465861000,0,1658610000,25.9635,2.9046,7.9548,1997.8759
+600012.SH,皖通高速,2008-3-12,5.8319,5.9039,5.9615,5.6663,5.6735,3726731,30024167,-0.1584,-2.716,8.0564,0.8,3670984680,N/A,13069846800,465861000,0,1658610000,25.2583,2.8257,7.7388,1943.6125
+600012.SH,皖通高速,2008-3-13,5.6735,5.6159,5.6591,5.3999,5.4719,5412511,41366531,-0.2016,-3.5533,7.6428,1.1618,3540543600,N/A,12605436000,465861000,0,1658610000,24.3608,2.7253,7.4638,1874.5502
+600012.SH,皖通高速,2008-3-14,5.4719,5.4575,5.5295,5.3639,5.4863,2595453,19588579,0.0144,0.2632,7.5473,0.5571,3549860820,N/A,12638608200,465861000,0,1658610000,24.4249,2.7324,7.4834,1879.4833
+600012.SH,皖通高速,2008-3-17,5.4863,5.4575,5.4647,4.9679,4.9967,3929531,28375570,-0.4896,-8.9239,7.2211,0.8435,3233075340,N/A,11510753400,465861000,0,1658610000,22.2452,2.4886,6.8156,1711.7604
+600012.SH,皖通高速,2008-3-18,4.9967,4.9967,5.1047,4.6079,4.7231,4638657,31268171,-0.2736,-5.4755,6.7408,0.9957,3056048160,N/A,10880481600,465861000,0,1658610000,21.0272,2.3523,6.4424,1618.0328
+600012.SH,皖通高速,2008-3-19,4.7231,4.8599,4.9895,4.7591,4.9247,3227441,21862386,0.2016,4.2683,6.7739,0.6928,3186489240,N/A,11344892400,465861000,0,1658610000,21.9247,2.4527,6.7174,1687.0952
+600012.SH,皖通高速,2008-3-20,4.9247,4.8599,5.2415,4.6799,5.1479,5504817,38253266,0.2232,4.5322,6.9491,1.1816,3330906150,N/A,11859061500,465861000,0,1658610000,22.9184,2.5639,7.0219,1763.5571
+600012.SH,皖通高速,2008-3-21,5.1479,5.0975,5.2343,5.0543,5.2055,3400464,24400021,0.0576,1.1189,7.1755,0.7299,3368175030,N/A,11991750300,465861000,0,1658610000,23.1748,2.5926,7.1004,1783.2892
+600012.SH,皖通高速,2008-3-24,5.2055,5.2991,5.3135,5.0759,5.0831,2962736,21477612,-0.1224,-2.3513,7.2492,0.636,3288978660,N/A,11709786600,465861000,0,1658610000,22.6299,2.5316,6.9335,1741.3585
+600012.SH,皖通高速,2008-3-25,5.0831,5.0327,5.1983,4.9751,5.1479,3319403,23553161,0.0648,1.2748,7.0956,0.7125,3330906150,N/A,11859061500,465861000,0,1658610000,22.9184,2.5639,7.0219,1763.5571
+600012.SH,皖通高速,2008-3-26,5.1479,5.1767,5.2847,5.0759,5.1407,2272205,16367512,-0.0072,-0.1399,7.2034,0.4877,3326247540,N/A,11842475400,465861000,0,1658610000,22.8863,2.5603,7.012,1761.0906
+600012.SH,皖通高速,2008-3-27,5.1407,5.1335,5.1335,4.8671,4.8743,2850520,19546457,-0.2664,-5.1821,6.8572,0.6119,3153878970,N/A,11228789700,465861000,0,1658610000,21.7003,2.4276,6.6487,1669.8296
+600012.SH,皖通高速,2008-3-28,4.8743,4.7807,4.9967,4.7375,4.9895,3167003,21411317,0.1152,2.3634,6.7608,0.6798,3228416730,N/A,11494167300,465861000,0,1658610000,22.2132,2.485,6.8058,1709.2938
+600012.SH,皖通高速,2008-3-31,4.9895,4.8239,5.0039,4.8167,4.8311,1690867,11423637,-0.1584,-3.1746,6.7561,0.363,3125927310,N/A,11129273100,465861000,0,1658610000,21.508,2.4061,6.5897,1655.0305
+600012.SH,皖通高速,2008-4-1,4.8311,4.8167,4.8743,4.4135,4.4567,4069731,25899266,-0.3744,-7.7496,6.3639,0.8736,2883679590,N/A,10266795900,465861000,0,1658610000,19.8412,2.2197,6.0791,1526.7719
+600012.SH,皖通高速,2008-4-2,4.4567,4.4999,4.5935,4.3487,4.3919,3458446,21458855,-0.0648,-1.454,6.2048,0.7424,2841752100,N/A,10117521000,465861000,0,1658610000,19.5527,2.1874,5.9907,1504.5732
+600012.SH,皖通高速,2008-4-3,4.3919,4.3919,4.6799,4.3343,4.6367,3120077,19625996,0.2448,5.5738,6.2902,0.4939,4068289680,N/A,10681448400,631722000,0,1658610000,20.6426,2.3093,6.3246,1588.4347
+600012.SH,皖通高速,2008-4-7,4.6367,4.6007,4.8599,4.5359,4.8311,3313724,21842165,0.1944,4.1925,6.5914,0.5246,4238854620,N/A,11129273100,631722000,0,1658610000,21.508,2.4061,6.5897,1655.0305
+600012.SH,皖通高速,2008-4-8,4.8311,4.8023,4.9535,4.7735,4.8815,4780672,32249362,0.0504,1.0432,6.7458,0.7568,4283075160,N/A,11245375800,631722000,0,1658610000,21.7324,2.4312,6.6585,1672.2961
+600012.SH,皖通高速,2008-4-9,4.8815,4.9103,4.9895,4.6367,4.6799,7419009,50216750,-0.2016,-4.1298,6.7687,1.1744,4106193000,N/A,10780965000,631722000,0,1658610000,20.8349,2.3308,6.3835,1603.2338
+600012.SH,皖通高速,2008-4-10,4.6799,4.6367,4.7879,4.5359,4.7375,2448676,15891297,0.0576,1.2308,6.4898,0.3876,4156730760,N/A,10913653800,631722000,0,1658610000,21.0913,2.3595,6.4621,1622.9658
+600012.SH,皖通高速,2008-4-11,4.7375,4.7519,4.8743,4.7015,4.8095,2800286,18677794,0.072,1.5198,6.67,0.4433,4219902960,N/A,11079514800,631722000,0,1658610000,21.4119,2.3954,6.5603,1647.631
+600012.SH,皖通高速,2008-4-14,4.8095,4.7519,4.7519,4.4999,4.5503,3189537,20413851,-0.2592,-5.3892,6.4003,0.5049,3992483040,N/A,10482415200,631722000,0,1658610000,20.2579,2.2663,6.2067,1558.8365
+600012.SH,皖通高速,2008-4-15,4.5503,4.5359,4.6583,4.4567,4.6511,1953404,12358643,0.1008,2.2152,6.3267,0.3092,4080924120,N/A,10714620600,631722000,0,1658610000,20.7067,2.3165,6.3442,1593.3677
+600012.SH,皖通高速,2008-4-16,4.6511,4.6511,4.7735,4.6079,4.7159,2850770,18605221,0.0648,1.3932,6.5264,0.4513,4137779100,N/A,10863895500,631722000,0,1658610000,20.9952,2.3488,6.4326,1615.5663
+600012.SH,皖通高速,2008-4-17,4.7159,4.6799,4.8743,4.5935,4.6943,4042824,26682764,-0.0216,-0.458,6.6,0.64,4118827440,N/A,10814137200,631722000,0,1658610000,20.899,2.338,6.4031,1608.1667
+600012.SH,皖通高速,2008-4-18,4.6943,4.6799,4.6799,4.4423,4.4639,2848480,17889128,-0.2304,-4.908,6.2802,0.4509,3916676400,N/A,10283382000,631722000,0,1658610000,19.8733,2.2232,6.0889,1529.2383
+600012.SH,皖通高速,2008-4-21,4.4639,4.7375,4.8023,4.3271,4.3919,4121460,26173250,-0.072,-1.6129,6.3505,0.6524,3853504200,N/A,10117521000,631722000,0,1658610000,19.5527,2.1874,5.9907,1504.5732
+600012.SH,皖通高速,2008-4-22,4.3919,4.3559,4.4639,4.1615,4.3415,4360492,26071373,-0.0504,-1.1475,5.979,0.6903,3809283660,N/A,10001418300,631722000,0,1658610000,19.3284,2.1623,5.9219,1487.3076
+600012.SH,皖通高速,2008-4-23,4.3415,4.3271,4.4999,4.2551,4.4711,4358377,26630496,0.1296,2.9851,6.1102,0.6899,3922993620,N/A,10299968100,631722000,0,1658610000,19.9053,2.2268,6.0987,1531.7048
+600012.SH,皖通高速,2008-4-24,4.4711,4.8815,4.9175,4.6799,4.9175,12107317,81201328,0.4464,9.9839,6.7068,1.9166,4314661260,N/A,11328306300,631722000,0,1658610000,21.8927,2.4492,6.7076,1684.6287
+600012.SH,皖通高速,2008-4-25,4.9175,4.8455,5.0111,4.7735,4.8455,7236135,49145751,-0.072,-1.4641,6.7917,1.1455,4251489060,N/A,11162445300,631722000,0,1658610000,21.5721,2.4133,6.6094,1659.9635
+600012.SH,皖通高速,2008-4-28,4.8455,4.7879,4.8455,4.7303,4.7807,3308481,21995233,-0.0648,-1.3373,6.6481,0.5237,4194634080,N/A,11013170400,631722000,0,1658610000,21.2836,2.381,6.521,1637.7649
+600012.SH,皖通高速,2008-4-29,4.7807,4.7519,4.8887,4.7375,4.8527,3379971,22669766,0.072,1.506,6.7071,0.535,4257806280,N/A,11179031400,631722000,0,1658610000,21.6042,2.4169,6.6192,1662.4301
+600012.SH,皖通高速,2008-4-30,4.8527,4.8527,4.9967,4.8527,4.9895,7148617,49097565,0.1368,2.819,6.8681,1.1316,4377833460,N/A,11494167300,631722000,0,1658610000,22.2132,2.485,6.8058,1709.2938
+600012.SH,皖通高速,2008-5-5,4.9895,5.0255,5.0759,4.9463,5.0471,6084854,42434918,0.0576,1.1544,6.9739,0.9632,4428371220,N/A,11626856100,631722000,0,1658610000,22.4696,2.5137,6.8844,1729.0259
+600012.SH,皖通高速,2008-5-6,5.0471,5.0327,5.0543,4.9391,4.9823,4953529,34367157,-0.0648,-1.2839,6.9379,0.7841,4371516240,N/A,11477581200,631722000,0,1658610000,22.1811,2.4814,6.796,1706.8273
+600012.SH,皖通高速,2008-5-7,4.9823,4.9679,4.9967,4.7303,4.7375,5506877,37286763,-0.2448,-4.9133,6.7709,0.8717,4156730760,N/A,10913653800,631722000,0,1658610000,21.0913,2.3595,6.4621,1622.9658
+600012.SH,皖通高速,2008-5-8,4.7375,4.7303,4.8023,4.6871,4.7879,5488880,36115623,0.0504,1.0638,6.5798,0.8689,4200951300,N/A,11029756500,631722000,0,1658610000,21.3157,2.3846,6.5308,1640.2314
+600012.SH,皖通高速,2008-5-9,4.7879,4.8239,4.8383,4.6367,4.7087,4730460,31145743,-0.0792,-1.6541,6.5841,0.7488,4131461880,N/A,10847309400,631722000,0,1658610000,20.9631,2.3452,6.4228,1613.0999
+600012.SH,皖通高速,2008-5-12,4.7087,4.6799,4.8383,4.6223,4.7807,3742995,24694750,0.072,1.5291,6.5976,0.5925,4194634080,N/A,11013170400,631722000,0,1658610000,21.2836,2.381,6.521,1637.7649
+600012.SH,皖通高速,2008-5-13,4.7807,4.6583,4.7447,4.6007,4.6511,6898937,44577082,-0.1296,-2.7108,6.4614,1.0921,4080924120,N/A,10714620600,631722000,0,1658610000,20.7067,2.3165,6.3442,1593.3677
+600012.SH,皖通高速,2008-5-14,4.6511,4.6511,4.8239,4.6223,4.8095,5749325,37993103,0.1584,3.4056,6.6083,0.9101,4219902960,N/A,11079514800,631722000,0,1658610000,21.4119,2.3954,6.5603,1647.631
+600012.SH,皖通高速,2008-5-15,4.8095,4.8383,4.9823,4.8167,4.8311,7404518,50300864,0.0216,0.4491,6.7933,1.1721,4238854620,N/A,11129273100,631722000,0,1658610000,21.508,2.4061,6.5897,1655.0305
+600012.SH,皖通高速,2008-5-16,4.8311,4.8239,4.8815,4.7231,4.7735,3560077,23742307,-0.0576,-1.1923,6.669,0.5636,4188316860,N/A,10996584300,631722000,0,1658610000,21.2516,2.3774,6.5112,1635.2985
+600012.SH,皖通高速,2008-5-19,4.7735,4.7735,4.7807,4.6799,4.7375,2166525,14200594,-0.036,-0.7541,6.5545,0.343,4156730760,N/A,10913653800,631722000,0,1658610000,21.0913,2.3595,6.4621,1622.9658
+600012.SH,皖通高速,2008-5-20,4.7375,4.7231,4.7879,4.5143,4.5215,3734229,24230620,-0.216,-4.5593,6.4888,0.5911,3967214160,N/A,10416070800,631722000,0,1658610000,20.1297,2.2519,6.1674,1548.9705
+600012.SH,皖通高速,2008-5-21,4.5215,4.5215,4.6151,4.4207,4.5863,4782773,29866310,0.0648,1.4331,6.2446,0.7571,4024069140,N/A,10565345700,631722000,0,1658610000,20.4182,2.2842,6.2558,1571.1691
+600012.SH,皖通高速,2008-5-22,4.5863,4.5503,4.5863,4.4639,4.5071,2451574,15409927,-0.0792,-1.7268,6.2857,0.3881,3954579720,N/A,10382898600,631722000,0,1658610000,20.0656,2.2448,6.1478,1544.0375
+600012.SH,皖通高速,2008-5-23,4.5071,4.5071,4.5071,4.5071,4.5071,N/A,N/A,0,0,N/A,N/A,3954579720,N/A,10382898600,631722000,0,1658610000,20.0656,2.2448,6.1478,1544.0375
+600012.SH,皖通高速,2008-5-26,4.5071,4.4495,4.4855,4.4063,4.4351,2327743,14348060,-0.072,-1.5974,6.1639,0.3685,3891407520,N/A,10217037600,631722000,0,1658610000,19.7451,2.2089,6.0496,1519.3723
+600012.SH,皖通高速,2008-5-27,4.4351,4.4495,4.4927,4.3991,4.4927,2139006,13249417,0.0576,1.2987,6.1942,0.3386,3941945280,N/A,10349726400,631722000,0,1658610000,20.0015,2.2376,6.1282,1539.1044
+600012.SH,皖通高速,2008-5-28,4.4927,4.5143,4.5719,4.4567,4.5719,2225675,13970525,0.0792,1.7628,6.277,0.3523,4011434700,N/A,10532173500,631722000,0,1658610000,20.3541,2.277,6.2362,1566.2361
+600012.SH,皖通高速,2008-5-29,4.5719,4.5359,4.5719,4.4135,4.4351,2098389,13103333,-0.1368,-2.9921,6.2445,0.3322,3891407520,N/A,10217037600,631722000,0,1658610000,19.7451,2.2089,6.0496,1519.3723
+600012.SH,皖通高速,2008-5-30,4.4351,4.4351,4.4855,4.4063,4.4495,1940897,11991733,0.0144,0.3247,6.1784,0.3072,3904041960,N/A,10250209800,631722000,0,1658610000,19.8092,2.2161,6.0692,1524.3053
+600012.SH,皖通高速,2008-6-2,4.4495,4.4423,4.5287,4.3919,4.4855,2266034,14046017,0.036,0.8091,6.1985,0.3587,3935628060,N/A,10333140300,631722000,0,1658610000,19.9694,2.234,6.1183,1536.6378
+600012.SH,皖通高速,2008-6-3,4.4855,4.4855,4.4999,4.4207,4.4495,1548409,9568537,-0.036,-0.8026,6.1796,0.2451,3904041960,N/A,10250209800,631722000,0,1658610000,19.8092,2.2161,6.0692,1524.3053
+600012.SH,皖通高速,2008-6-4,4.4495,4.4495,4.4639,4.3991,4.4135,1709065,10483534,-0.036,-0.8091,6.1341,0.2705,3872455860,N/A,10167279300,631722000,0,1658610000,19.6489,2.1981,6.0201,1511.9728
+600012.SH,皖通高速,2008-6-5,4.4135,4.3991,4.4207,4.3631,4.3919,1371880,8362649,-0.0216,-0.4894,6.0958,0.2172,3853504200,N/A,10117521000,631722000,0,1658610000,19.5527,2.1874,5.9907,1504.5732
+600012.SH,皖通高速,2008-6-6,4.3919,4.3919,4.4495,4.3775,4.4351,1534196,9414057,0.0432,0.9836,6.1362,0.2429,3891407520,N/A,10217037600,631722000,0,1658610000,19.7451,2.2089,6.0496,1519.3723
+600012.SH,皖通高速,2008-6-10,4.4351,4.3055,4.3055,4.0031,4.0247,4805075,27658351,-0.4104,-9.2532,5.7561,0.7606,3531325980,N/A,9271629900,631722000,0,1658610000,17.918,2.0045,5.4898,1378.781
+600012.SH,皖通高速,2008-6-11,4.0247,4.0319,4.0679,3.9383,4.0031,2099730,11648664,-0.0216,-0.5367,5.5477,0.3324,3512374320,N/A,9221871600,631722000,0,1658610000,17.8218,1.9938,5.4604,1371.3815
+600012.SH,皖通高速,2008-6-12,4.0031,3.9455,4.0319,3.8591,3.9671,2946717,16180313,-0.036,-0.8993,5.491,0.4665,3480788220,N/A,9138941100,631722000,0,1658610000,17.6616,1.9758,5.4112,1359.049
+600012.SH,皖通高速,2008-6-13,3.9671,3.9671,4.0103,3.8519,3.8591,1667873,9115616,-0.108,-2.7223,5.4654,0.264,3386029920,N/A,8890149600,631722000,0,1658610000,17.1808,1.922,5.2639,1322.0511
+600012.SH,皖通高速,2008-6-16,3.8591,3.8879,3.9455,3.7799,3.8087,1557723,8283815,-0.0504,-1.306,5.3179,0.2466,3341809380,N/A,8774046900,631722000,0,1658610000,16.9564,1.8969,5.1952,1304.7856
+600012.SH,皖通高速,2008-6-17,3.8087,3.7943,3.8519,3.6575,3.6719,2484923,12934100,-0.1368,-3.5917,5.205,0.3934,3221782200,N/A,8458911000,631722000,0,1658610000,16.3474,1.8288,5.0086,1257.9219
+600012.SH,皖通高速,2008-6-18,3.6719,3.7079,3.8447,3.6071,3.8375,3785477,19709443,0.1656,4.5098,5.2066,0.5992,3367078260,N/A,8840391300,631722000,0,1658610000,17.0846,1.9113,5.2345,1314.6516
+600012.SH,皖通高速,2008-6-19,3.8375,3.8015,3.8087,3.5711,3.5855,3302972,16900452,-0.252,-6.5666,5.1167,0.5229,3145975560,N/A,8259877800,631722000,0,1658610000,15.9627,1.7858,4.8907,1228.3237
+600012.SH,皖通高速,2008-6-20,3.5855,3.5855,3.7439,3.5135,3.6719,2989845,15160786,0.0864,2.4096,5.0708,0.4733,3221782200,N/A,8458911000,631722000,0,1658610000,16.3474,1.8288,5.0086,1257.9219
+600012.SH,皖通高速,2008-6-23,3.6719,3.6359,3.7079,3.5927,3.6863,1604661,8165187,0.0144,0.3922,5.0884,0.254,3234416640,N/A,8492083200,631722000,0,1658610000,16.4115,1.836,5.0282,1262.8549
+600012.SH,皖通高速,2008-6-24,3.6863,3.7079,3.8087,3.6791,3.8087,3573894,18632456,0.1224,3.3203,5.2135,0.5657,3341809380,N/A,8774046900,631722000,0,1658610000,16.9564,1.8969,5.1952,1304.7856
+600012.SH,皖通高速,2008-6-25,3.8087,3.8162,3.9584,3.7863,3.921,4551194,23713398,0.1122,2.947,5.2104,0.7204,3310223280,N/A,8691116400,631722000,0,1658610000,16.7961,1.879,5.1461,1292.453
+600012.SH,皖通高速,2008-6-26,3.921,3.9359,3.9509,3.8386,3.9135,2373529,12388658,-0.0075,-0.1908,5.2195,0.3757,3303906060,N/A,8674530300,631722000,0,1658610000,16.7641,1.8754,5.1363,1289.9866
+600012.SH,皖通高速,2008-6-27,3.9135,3.7863,3.7863,3.6067,3.6665,4362753,21567651,-0.2469,-6.3098,4.9436,0.6906,3095437800,N/A,8127189000,631722000,0,1658610000,15.7063,1.7571,4.8122,1208.5916
+600012.SH,皖通高速,2008-6-30,3.6665,3.6441,3.704,3.5917,3.674,1494935,7298137,0.0075,0.2041,4.8819,0.2366,3101755020,N/A,8143775100,631722000,0,1658610000,15.7384,1.7607,4.822,1211.0581
+600012.SH,皖通高速,2008-7-1,3.674,3.674,3.7264,3.6441,3.6516,1714982,8437977,-0.0224,-0.611,4.9202,0.2715,3082803360,N/A,8094016800,631722000,0,1658610000,15.6422,1.7499,4.7925,1203.6586
+600012.SH,皖通高速,2008-7-2,3.6516,3.6516,3.7114,3.6291,3.6591,1761209,8642797,0.0075,0.2049,4.9073,0.2788,3089120580,N/A,8110602900,631722000,0,1658610000,15.6742,1.7535,4.8024,1206.1251
+600012.SH,皖通高速,2008-7-3,3.6591,3.6291,3.7937,3.5767,3.7264,3438948,17050807,0.0673,1.8405,4.9581,0.5444,3145975560,N/A,8259877800,631722000,0,1658610000,15.9627,1.7858,4.8907,1228.3237
+600012.SH,皖通高速,2008-7-4,3.7264,3.7264,3.7713,3.689,3.7264,1858123,9268161,0,0,4.9879,0.2941,3145975560,N/A,8259877800,631722000,0,1658610000,15.9627,1.7858,4.8907,1228.3237
+600012.SH,皖通高速,2008-7-7,3.7264,3.7264,3.8985,3.7264,3.8835,3240815,16694485,0.1571,4.2169,5.1513,0.513,3278637180,N/A,8608185900,631722000,0,1658610000,16.6359,1.8611,5.097,1280.1205
+600012.SH,皖通高速,2008-7-8,3.8835,3.8985,3.906,3.7863,3.8686,3284162,16876806,-0.015,-0.3854,5.1388,0.5199,3266002740,N/A,8575013700,631722000,0,1658610000,16.5717,1.8539,5.0773,1275.1875
+600012.SH,皖通高速,2008-7-9,3.8686,3.906,4.0182,3.8835,4.0107,6241024,32913231,0.1422,3.675,5.2737,0.9879,3386029920,N/A,8890149600,631722000,0,1658610000,17.1808,1.922,5.2639,1322.0511
+600012.SH,皖通高速,2008-7-10,4.0107,3.9434,4.0257,3.9284,3.9509,5389444,28686743,-0.0599,-1.4925,5.3228,0.8531,3335492160,N/A,8757460800,631722000,0,1658610000,16.9243,1.8933,5.1854,1302.3191
+600012.SH,皖通高速,2008-7-11,3.9509,3.9509,3.9733,3.8237,3.921,3364032,17470914,-0.0299,-0.7576,5.1934,0.5325,3310223280,N/A,8691116400,631722000,0,1658610000,16.7961,1.879,5.1461,1292.453
+600012.SH,皖通高速,2008-7-14,3.921,3.891,4.1903,3.8536,4.1155,7542351,40848721,0.1946,4.9618,5.4159,1.1939,3474471000,N/A,9122355000,631722000,0,1658610000,17.6295,1.9722,5.4014,1356.5824
+600012.SH,皖通高速,2008-7-15,4.1155,4.138,4.1754,3.9434,3.9584,5835791,31559536,-0.1571,-3.8182,5.4079,0.9238,3341809380,N/A,8774046900,631722000,0,1658610000,16.9564,1.8969,5.1952,1304.7856
+600012.SH,皖通高速,2008-7-16,3.9584,3.8985,4.0931,3.8087,3.8386,4032130,21043820,-0.1197,-3.0246,5.219,0.6383,3240733860,N/A,8508669300,631722000,0,1658610000,16.4435,1.8396,5.0381,1265.3214
+600012.SH,皖通高速,2008-7-17,3.8386,3.906,3.9958,3.8312,3.8761,3923278,20589179,0.0374,0.9747,5.248,0.621,3272319960,N/A,8591599800,631722000,0,1658610000,16.6038,1.8575,5.0872,1277.6539
+600012.SH,皖通高速,2008-7-18,3.8761,3.891,4.0257,3.8536,3.9883,3353700,17628681,0.1122,2.8958,5.2565,0.5309,3367078260,N/A,8840391300,631722000,0,1658610000,17.0846,1.9113,5.2345,1314.6516
+600012.SH,皖通高速,2008-7-21,3.9883,3.9659,4.34,3.9509,4.2203,8685949,47383974,0.232,5.8161,5.4552,1.375,3562912080,N/A,9354560400,631722000,0,1658610000,18.0783,2.0224,5.5389,1391.1135
+600012.SH,皖通高速,2008-7-22,4.2203,4.1754,4.325,4.108,4.1754,8161316,45560098,-0.0449,-1.0638,5.5824,1.2919,3525008760,N/A,9255043800,631722000,0,1658610000,17.8859,2.0009,5.48,1376.3145
+600012.SH,皖通高速,2008-7-23,4.1754,4.2203,4.2951,4.1155,4.1679,7893855,44439133,-0.0075,-0.1792,5.6296,1.2496,3518691540,N/A,9238457700,631722000,0,1658610000,17.8539,1.9973,5.4702,1373.848
+600012.SH,皖通高速,2008-7-24,4.1679,4.1754,4.2053,4.0706,4.1829,4855422,26963661,0.015,0.3591,5.5533,0.7686,3531325980,N/A,9271629900,631722000,0,1658610000,17.918,2.0045,5.4898,1378.781
+600012.SH,皖通高速,2008-7-25,4.1829,4.1305,4.138,4.0407,4.0482,3090419,16828744,-0.1347,-3.22,5.4455,0.4892,3417616020,N/A,8973080100,631722000,0,1658610000,17.341,1.94,5.313,1334.3838
+600012.SH,皖通高速,2008-7-28,4.0482,4.0631,4.123,4.0482,4.0856,2313890,12635133,0.0374,0.9242,5.4606,0.3663,3449202120,N/A,9056010600,631722000,0,1658610000,17.5013,1.9579,5.3621,1346.7163
+600012.SH,皖通高速,2008-7-29,4.0856,4.0407,4.0407,3.9584,3.9883,1950741,10430204,-0.0973,-2.381,5.3468,0.3088,3367078260,N/A,8840391300,631722000,0,1658610000,17.0846,1.9113,5.2345,1314.6516
+600012.SH,皖通高速,2008-7-30,3.9883,4.0332,4.0631,3.9509,3.9733,1528300,8159226,-0.015,-0.3752,5.3388,0.2419,3354443820,N/A,8807219100,631722000,0,1658610000,17.0205,1.9041,5.2148,1309.7186
+600012.SH,皖通高速,2008-7-31,3.9733,4.0332,4.0332,3.8686,3.891,1899949,9963625,-0.0823,-2.0716,5.2442,0.3008,3284954400,N/A,8624772000,631722000,0,1658610000,16.6679,1.8647,5.1068,1282.587
+600012.SH,皖通高速,2008-8-1,3.891,3.8761,3.9509,3.8237,3.921,1785908,9251858,0.0299,0.7692,5.1805,0.2827,3310223280,N/A,8691116400,631722000,0,1658610000,16.7961,1.879,5.1461,1292.453
+600012.SH,皖通高速,2008-8-4,3.921,3.891,3.921,3.8386,3.8686,1132596,5863649,-0.0524,-1.3359,5.1772,0.1793,3266002740,N/A,8575013700,631722000,0,1658610000,16.5717,1.8539,5.0773,1275.1875
+600012.SH,皖通高速,2008-8-5,3.8686,3.891,3.9135,3.7414,3.7489,1614600,8234574,-0.1197,-3.0948,5.1001,0.2556,3164927220,N/A,8309636100,631722000,0,1658610000,16.0589,1.7965,4.9202,1235.7233
+600012.SH,皖通高速,2008-8-6,3.7489,3.7937,3.8835,3.7264,3.7863,1770110,8948722,0.0374,0.998,5.0555,0.2802,3196513320,N/A,8392566600,631722000,0,1658610000,16.2192,1.8145,4.9693,1248.0558
+600012.SH,皖通高速,2008-8-7,3.7863,3.8162,3.8162,3.7489,3.8012,1137193,5755676,0.015,0.3953,5.0613,0.18,3209147760,N/A,8425738800,631722000,0,1658610000,16.2833,1.8216,4.989,1252.9888
+600012.SH,皖通高速,2008-8-8,3.8012,3.8087,3.8312,3.5992,3.6366,2553513,12708058,-0.1646,-4.3307,4.9767,0.4042,3070168920,N/A,8060844600,631722000,0,1658610000,15.5781,1.7427,4.7729,1198.7256
+600012.SH,皖通高速,2008-8-11,3.6366,3.6366,3.6591,3.4121,3.4346,3366492,15810471,-0.202,-5.5556,4.6964,0.5329,2899603980,N/A,7613019900,631722000,0,1658610000,14.7126,1.6459,4.5077,1132.1296
+600012.SH,皖通高速,2008-8-12,3.4346,3.4495,3.5543,3.3972,3.5019,2752261,12824329,0.0673,1.9608,4.6596,0.4357,2956458960,N/A,7762294800,631722000,0,1658610000,15.0011,1.6782,4.5961,1154.3282
+600012.SH,皖通高速,2008-8-13,3.5019,3.4421,3.5618,3.4271,3.5019,1952639,9072981,0,0,4.6465,0.3091,2956458960,N/A,7762294800,631722000,0,1658610000,15.0011,1.6782,4.5961,1154.3282
+600012.SH,皖通高速,2008-8-14,3.5019,3.5019,3.5693,3.4795,3.5169,1233037,5799556,0.015,0.4274,4.7035,0.1952,2969093400,N/A,7795467000,631722000,0,1658610000,15.0652,1.6854,4.6158,1159.2614
+600012.SH,皖通高速,2008-8-15,3.5169,3.5169,3.6366,3.5019,3.6067,2096483,10073505,0.0898,2.5532,4.805,0.3319,3044900040,N/A,7994500200,631722000,0,1658610000,15.4499,1.7284,4.7336,1188.8595
+600012.SH,皖通高速,2008-8-18,3.6067,3.6291,3.6291,3.472,3.4944,1684680,7970007,-0.1122,-3.112,4.7309,0.2667,2950141740,N/A,7745708700,631722000,0,1658610000,14.9691,1.6746,4.5863,1151.8618
+600012.SH,皖通高速,2008-8-19,3.4944,3.5244,3.5618,3.5169,3.5543,1319942,6236690,0.0599,1.7131,4.725,0.2089,3000679500,N/A,7878397500,631722000,0,1658610000,15.2255,1.7033,4.6649,1171.5939
+600012.SH,皖通高速,2008-8-20,3.5543,3.5169,3.7863,3.4795,3.7563,4738191,23481533,0.202,5.6842,4.9558,0.75,3171244440,N/A,8326222200,631722000,0,1658610000,16.0909,1.8001,4.93,1238.1897
+600012.SH,皖通高速,2008-8-21,3.7563,3.674,3.704,3.5319,3.5693,2985282,14459143,-0.1871,-4.9801,4.8435,0.4726,3013313940,N/A,7911569700,631722000,0,1658610000,15.2896,1.7105,4.6845,1176.5269
+600012.SH,皖通高速,2008-8-22,3.5693,3.5618,3.5992,3.4421,3.5693,1681556,7949203,0,0,4.7273,0.2662,3013313940,N/A,7911569700,631722000,0,1658610000,15.2896,1.7105,4.6845,1176.5269
+600012.SH,皖通高速,2008-8-25,3.5693,3.5169,3.5842,3.487,3.5393,1301498,6159844,-0.0299,-0.8386,4.7329,0.206,2988045060,N/A,7845225300,631722000,0,1658610000,15.1614,1.6961,4.6452,1166.6609
+600012.SH,皖通高速,2008-8-26,3.5393,3.4421,3.5169,3.3672,3.4046,1472708,6741716,-0.1347,-3.8055,4.5778,0.2331,2874335100,N/A,7546675500,631722000,0,1658610000,14.5844,1.6316,4.4685,1122.2637
+600012.SH,皖通高速,2008-8-27,3.4046,3.3672,3.7339,3.3672,3.4645,1562488,7302723,0.0599,1.7582,4.6738,0.2473,2924872860,N/A,7679364300,631722000,0,1658610000,14.8409,1.6603,4.547,1141.9957
+600012.SH,皖通高速,2008-8-28,3.4645,3.4645,3.487,3.4271,3.4346,895169,4134921,-0.0299,-0.8639,4.6192,0.1417,2899603980,N/A,7613019900,631722000,0,1658610000,14.7126,1.6459,4.5077,1132.1296
+600012.SH,皖通高速,2008-8-29,3.4346,3.4495,3.5618,3.4196,3.5169,1420605,6660335,0.0823,2.3965,4.6884,0.2249,2969093400,N/A,7795467000,631722000,0,1658610000,15.0652,1.6854,4.6158,1159.2614
+600012.SH,皖通高速,2008-9-1,3.5169,3.5094,3.5543,3.4121,3.4421,957051,4412898,-0.0748,-2.1277,4.6109,0.1515,2905921200,N/A,7629606000,631722000,0,1658610000,14.7447,1.6495,4.5176,1134.5962
+600012.SH,皖通高速,2008-9-2,3.4421,3.4271,3.487,3.3972,3.472,569959,2625168,0.0299,0.8696,4.6059,0.0902,2931190080,N/A,7695950400,631722000,0,1658610000,14.8729,1.6639,4.5568,1144.4623
+600012.SH,皖通高速,2008-9-3,3.472,3.472,3.5244,3.4421,3.4795,1236927,5757271,0.0075,0.2155,4.6545,0.1958,2937507300,N/A,7712536500,631722000,0,1658610000,14.905,1.6674,4.5667,1146.9287
+600012.SH,皖通高速,2008-9-4,3.4795,3.4795,3.5019,3.3897,3.4121,1922437,8806457,-0.0673,-1.9355,4.5809,0.3043,2880652320,N/A,7563261600,631722000,0,1658610000,14.6165,1.6352,4.4783,1124.7301
+600012.SH,皖通高速,2008-9-5,3.4121,3.2924,3.3298,3.27,3.2849,1879159,8271722,-0.1272,-3.7281,4.4018,0.2975,2773259580,N/A,7281297900,631722000,0,1658610000,14.0716,1.5742,4.3113,1082.7994
+600012.SH,皖通高速,2008-9-8,3.2849,3.2924,3.2924,3.1278,3.1428,1611977,6894978,-0.1422,-4.328,4.2773,0.2552,2653232400,N/A,6966162000,631722000,0,1658610000,13.4625,1.5061,4.1247,1035.9357
+600012.SH,皖通高速,2008-9-9,3.1428,3.1652,3.2325,3.1278,3.1951,1104805,4699600,0.0524,1.6667,4.2538,0.1749,2697452940,N/A,7082264700,631722000,0,1658610000,13.6869,1.5312,4.1935,1053.2013
+600012.SH,皖通高速,2008-9-10,3.1951,3.2026,3.2774,3.1577,3.1951,1116534,4818879,0,0,4.3159,0.1767,2697452940,N/A,7082264700,631722000,0,1658610000,13.6869,1.5312,4.1935,1053.2013
+600012.SH,皖通高速,2008-9-11,3.1951,3.1951,3.2774,3.1577,3.1876,1009687,4314907,-0.0075,-0.2342,4.2735,0.1598,2691135720,N/A,7065678600,631722000,0,1658610000,13.6549,1.5276,4.1836,1050.7347
+600012.SH,皖通高速,2008-9-12,3.1876,3.1876,3.2251,3.1802,3.2026,599108,2563686,0.015,0.4695,4.2792,0.0948,2703770160,N/A,7098850800,631722000,0,1658610000,13.719,1.5348,4.2033,1055.6677
+600012.SH,皖通高速,2008-9-16,3.2026,3.1727,3.1876,3.053,3.1502,2344170,9788057,-0.0524,-1.6355,4.1755,0.3711,2659549620,N/A,6982748100,631722000,0,1658610000,13.4946,1.5097,4.1345,1038.4021
+600012.SH,皖通高速,2008-9-17,3.1502,3.1502,3.1727,3.1128,3.1278,1578477,6636370,-0.0224,-0.7126,4.2043,0.2499,2640597960,N/A,6932989800,631722000,0,1658610000,13.3984,1.4989,4.1051,1031.0026
+600012.SH,皖通高速,2008-9-18,3.1278,3.0829,3.1278,2.9706,3.0979,3069132,12516025,-0.0299,-0.9569,4.078,0.4858,2615329080,N/A,6866645400,631722000,0,1658610000,13.2702,1.4846,4.0658,1021.1366
+600012.SH,皖通高速,2008-9-19,3.0979,3.3822,3.4046,3.2774,3.4046,5780477,26038809,0.3068,9.9034,4.5046,0.915,2874335100,N/A,7546675500,631722000,0,1658610000,14.5844,1.6316,4.4685,1122.2637
+600012.SH,皖通高速,2008-9-22,3.4046,3.5543,3.704,3.3822,3.5019,11128311,52297061,0.0973,2.8571,4.6995,1.7616,2956458960,N/A,7762294800,631722000,0,1658610000,15.0011,1.6782,4.5961,1154.3282
+600012.SH,皖通高速,2008-9-23,3.5019,3.3598,3.4271,3.1502,3.1727,5121410,22618746,-0.3292,-9.4017,4.4165,0.8107,2678501280,N/A,7032506400,631722000,0,1658610000,13.5908,1.5204,4.164,1045.8018
+600012.SH,皖通高速,2008-9-24,3.1727,3.1727,3.2774,3.1428,3.255,3608675,15553861,0.0823,2.5943,4.3101,0.5712,2747990700,N/A,7214953500,631722000,0,1658610000,13.9433,1.5599,4.272,1072.9333
+600012.SH,皖通高速,2008-9-25,3.255,3.2625,3.3822,3.2475,3.3373,4292139,19059206,0.0823,2.5287,4.4405,0.6794,2817480120,N/A,7397400600,631722000,0,1658610000,14.2959,1.5993,4.3801,1100.0649
+600012.SH,皖通高速,2008-9-26,3.3373,3.3373,3.3747,3.2774,3.3672,2802209,12481970,0.0299,0.8969,4.4543,0.4436,2842749000,N/A,7463745000,631722000,0,1658610000,14.4242,1.6136,4.4193,1109.931
+600012.SH,皖通高速,2008-10-6,3.3672,3.3074,3.3223,3.2176,3.24,1926499,8457331,-0.1272,-3.7778,4.39,0.305,2735356260,N/A,7181781300,631722000,0,1658610000,13.8792,1.5527,4.2524,1068.0004
+600012.SH,皖通高速,2008-10-7,3.24,3.1951,3.3672,3.1502,3.3373,2915242,12830770,0.0973,3.0023,4.4013,0.4615,2817480120,N/A,7397400600,631722000,0,1658610000,14.2959,1.5993,4.3801,1100.0649
+600012.SH,皖通高速,2008-10-8,3.3373,3.2924,3.3523,3.2176,3.255,2848031,12495861,-0.0823,-2.4664,4.3875,0.4508,2747990700,N/A,7214953500,631722000,0,1658610000,13.9433,1.5599,4.272,1072.9333
+600012.SH,皖通高速,2008-10-9,3.255,3.2999,3.3298,3.2176,3.2475,1590800,6958905,-0.0075,-0.2299,4.3745,0.2518,2741673480,N/A,7198367400,631722000,0,1658610000,13.9113,1.5563,4.2622,1070.4668
+600012.SH,皖通高速,2008-10-10,3.2475,3.2475,3.2475,3.2475,3.2475,N/A,N/A,0,0,N/A,N/A,2741673480,N/A,7198367400,631722000,0,1658610000,13.9113,1.5563,4.2622,1070.4668
+600012.SH,皖通高速,2008-10-13,3.2475,3.1428,3.2774,3.0604,3.27,2094587,8814466,0.0224,0.6912,4.2082,0.3316,2760625140,N/A,7248125700,631722000,0,1658610000,14.0075,1.567,4.2917,1077.8663
+600012.SH,皖通高速,2008-10-14,3.27,3.3298,3.3523,3.1802,3.2026,1663298,7288457,-0.0673,-2.0595,4.3819,0.2633,2703770160,N/A,7098850800,631722000,0,1658610000,13.719,1.5348,4.2033,1055.6677
+600012.SH,皖通高速,2008-10-15,3.2026,3.1876,3.2176,3.1502,3.1951,961799,4087216,-0.0075,-0.2336,4.2496,0.1523,2697452940,N/A,7082264700,631722000,0,1658610000,13.6869,1.5312,4.1935,1053.2013
+600012.SH,皖通高速,2008-10-16,3.1951,3.1128,3.1802,3.0829,3.1353,1852700,7797852,-0.0599,-1.8735,4.2089,0.2933,2646915180,N/A,6949575900,631722000,0,1658610000,13.4305,1.5025,4.1149,1033.4691
+600012.SH,皖通高速,2008-10-17,3.1353,3.1502,3.1802,3.0979,3.1053,921741,3858619,-0.0299,-0.9547,4.1862,0.1459,2621646300,N/A,6883231500,631722000,0,1658610000,13.3023,1.4881,4.0756,1023.6031
+600012.SH,皖通高速,2008-10-20,3.1053,3.1428,3.255,3.0679,3.1951,1567299,6648038,0.0898,2.8916,4.2417,0.2481,2697452940,N/A,7082264700,631722000,0,1658610000,13.6869,1.5312,4.1935,1053.2013
+600012.SH,皖通高速,2008-10-21,3.1951,3.2026,3.2325,3.1353,3.1951,1879817,8029676,0,0,4.2715,0.2976,2697452940,N/A,7082264700,631722000,0,1658610000,13.6869,1.5312,4.1935,1053.2013
+600012.SH,皖通高速,2008-10-22,3.1951,3.1577,3.2176,3.1353,3.1876,1329109,5672315,-0.0075,-0.2342,4.2678,0.2104,2691135720,N/A,7065678600,631722000,0,1658610000,13.6549,1.5276,4.1836,1050.7347
+600012.SH,皖通高速,2008-10-23,3.1876,3.1128,3.2101,3.1053,3.1951,1770276,7470830,0.0075,0.2347,4.2201,0.2802,2697452940,N/A,7082264700,631722000,0,1658610000,13.6869,1.5312,4.1935,1053.2013
+600012.SH,皖通高速,2008-10-24,3.1951,3.1876,3.2176,3.1203,3.1951,1346186,5703585,0,0,4.2368,0.2131,2697452940,N/A,7082264700,631722000,0,1658610000,13.6869,1.5312,4.1935,1053.2013
+600012.SH,皖通高速,2008-10-27,3.1951,3.1278,3.1502,3.053,3.053,3818955,15936048,-0.1422,-4.4496,4.1729,0.6045,2577425760,N/A,6767128800,631722000,0,1658610000,13.0779,1.463,4.0069,1006.3375
+600012.SH,皖通高速,2008-10-28,3.053,3.053,3.1128,3.0081,3.0979,1470491,6030759,0.0449,1.4706,4.1012,0.2328,2615329080,N/A,6866645400,631722000,0,1658610000,13.2702,1.4846,4.0658,1021.1366
+600012.SH,皖通高速,2008-10-29,3.0979,3.1278,3.1428,3.0679,3.0754,1501182,6234411,-0.0224,-0.7246,4.153,0.2376,2596377420,N/A,6816887100,631722000,0,1658610000,13.1741,1.4738,4.0363,1013.737
+600012.SH,皖通高速,2008-10-30,3.0754,3.1128,3.1502,3.0455,3.0679,3666808,15195761,-0.0075,-0.2433,4.1441,0.5804,2590060200,N/A,6800301000,631722000,0,1658610000,13.142,1.4702,4.0265,1011.2705
+600012.SH,皖通高速,2008-10-31,3.0679,3.0829,3.0829,2.7611,2.7836,6370120,24733887,-0.2843,-9.2683,3.8828,1.0084,2350005840,N/A,6170029200,631722000,0,1658610000,11.924,1.3339,3.6533,917.543
+600012.SH,皖通高速,2008-11-3,2.7836,2.7911,2.7911,2.6788,2.7088,2353516,8636776,-0.0748,-2.6882,3.6697,0.3726,2286833640,N/A,6004168200,631722000,0,1658610000,11.6034,1.2981,3.5551,892.8779
+600012.SH,皖通高速,2008-11-4,2.7088,2.7013,2.7237,2.6713,2.6863,1807699,6505729,-0.0224,-0.8287,3.5989,0.2862,2267881980,N/A,5954409900,631722000,0,1658610000,11.5073,1.2873,3.5257,885.4783
+600012.SH,皖通高速,2008-11-5,2.6863,2.7237,2.7985,2.7237,2.7761,2429069,8977435,0.0898,3.3426,3.6958,0.3845,2343688620,N/A,6153443100,631722000,0,1658610000,11.8919,1.3304,3.6435,915.0765
+600012.SH,皖通高速,2008-11-6,2.7761,2.7387,2.7387,2.7013,2.7237,837386,3042920,-0.0524,-1.8868,3.6338,0.1326,2299468080,N/A,6037340400,631722000,0,1658610000,11.6675,1.3053,3.5748,897.8109
+600012.SH,皖通高速,2008-11-7,2.7237,2.7013,2.7836,2.6863,2.7761,1308779,4809170,0.0524,1.9231,3.6745,0.2072,2343688620,N/A,6153443100,631722000,0,1658610000,11.8919,1.3304,3.6435,915.0765
+600012.SH,皖通高速,2008-11-10,2.7761,2.8285,2.9482,2.806,2.9332,3795173,14618316,0.1571,5.6604,3.8518,0.6008,2476350240,N/A,6501751200,631722000,0,1658610000,12.565,1.4057,3.8497,966.8733
+600012.SH,皖通高速,2008-11-11,2.9332,2.9332,2.9407,2.8883,2.8958,2957189,11505132,-0.0374,-1.2755,3.8906,0.4681,2444764140,N/A,6418820700,631722000,0,1658610000,12.4048,1.3877,3.8006,954.5407
+600012.SH,皖通高速,2008-11-12,2.8958,2.8509,2.9482,2.8509,2.9482,2263701,8831441,0.0524,1.8088,3.9013,0.3583,2488984680,N/A,6534923400,631722000,0,1658610000,12.6291,1.4128,3.8694,971.8063
+600012.SH,皖通高速,2008-11-13,2.9482,2.9332,3.0604,2.9033,3.0305,4705845,18836342,0.0823,2.7919,4.0028,0.7449,2558474100,N/A,6717370500,631722000,0,1658610000,12.9817,1.4523,3.9774,998.9379
+600012.SH,皖通高速,2008-11-14,3.0305,3.0305,3.0979,2.9931,3.0829,5791524,23584431,0.0524,1.7284,4.0722,0.9168,2602694640,N/A,6833473200,631722000,0,1658610000,13.2061,1.4774,4.0462,1016.2036
+600012.SH,皖通高速,2008-11-17,3.0829,3.0679,3.1577,3.053,3.1502,6144058,25415043,0.0673,2.1845,4.1365,0.9726,2659549620,N/A,6982748100,631722000,0,1658610000,13.4946,1.5097,4.1345,1038.4021
+600012.SH,皖通高速,2008-11-18,3.1502,3.1502,3.1802,2.9258,2.9407,5091857,20867317,-0.2095,-6.6508,4.0982,0.806,2482667460,N/A,6518337300,631722000,0,1658610000,12.5971,1.4093,3.8596,969.3398
+600012.SH,皖通高速,2008-11-19,2.9407,2.9258,3.1128,2.9183,3.1128,4560918,18467819,0.1721,5.8524,4.0491,0.722,2627963520,N/A,6899817600,631722000,0,1658610000,13.3343,1.4917,4.0854,1026.0696
+600012.SH,皖通高速,2008-11-20,3.1128,3.0604,3.1128,2.9931,3.053,5188913,21208937,-0.0599,-1.9231,4.0874,0.8214,2577425760,N/A,6767128800,631722000,0,1658610000,13.0779,1.463,4.0069,1006.3375
+600012.SH,皖通高速,2008-11-21,3.053,2.9706,3.0305,2.8883,2.9856,3500578,13861655,-0.0673,-2.2059,3.9598,0.5541,2520570780,N/A,6617853900,631722000,0,1658610000,12.7894,1.4308,3.9185,984.1389
+600012.SH,皖通高速,2008-11-24,2.9856,2.9781,3.0155,2.9258,2.9332,2521713,10036361,-0.0524,-1.7544,3.98,0.3992,2476350240,N/A,6501751200,631722000,0,1658610000,12.565,1.4057,3.8497,966.8733
+600012.SH,皖通高速,2008-11-25,2.9332,2.9632,2.9856,2.8509,2.9108,1488375,5818649,-0.0224,-0.7653,3.9094,0.2356,2457398580,N/A,6451992900,631722000,0,1658610000,12.4689,1.3949,3.8203,959.4738
+600012.SH,皖通高速,2008-11-26,2.9108,2.9183,3.1353,2.9183,3.0829,8469507,34917359,0.1721,5.9126,4.1227,1.3407,2602694640,N/A,6833473200,631722000,0,1658610000,13.2061,1.4774,4.0462,1016.2036
+600012.SH,皖通高速,2008-11-27,3.0829,3.2625,3.3448,3.0455,3.0455,9608261,40613687,-0.0374,-1.2136,4.227,1.521,2571108540,N/A,6750542700,631722000,0,1658610000,13.0458,1.4595,3.9971,1003.871
+600012.SH,皖通高速,2008-11-28,3.0455,3.0604,3.0829,2.8434,2.9033,4513872,17805568,-0.1422,-4.6683,3.9446,0.7145,2451081360,N/A,6435406800,631722000,0,1658610000,12.4368,1.3913,3.8105,957.0072
+600012.SH,皖通高速,2008-12-1,2.9033,2.8883,2.9557,2.8659,2.9557,2090300,8166673,0.0524,1.8041,3.9069,0.3309,2495301900,N/A,6551509500,631722000,0,1658610000,12.6612,1.4164,3.8792,974.2728
+600012.SH,皖通高速,2008-12-2,2.9557,2.9108,2.9706,2.8434,2.9482,3111557,12164223,-0.0075,-0.2532,3.9094,0.4926,2488984680,N/A,6534923400,631722000,0,1658610000,12.6291,1.4128,3.8694,971.8063
+600012.SH,皖通高速,2008-12-3,2.9482,2.9482,3.1428,2.9482,3.1203,6698629,27398682,0.1721,5.8376,4.0902,1.0604,2634280740,N/A,6916403700,631722000,0,1658610000,13.3664,1.4953,4.0953,1028.5361
+600012.SH,皖通高速,2008-12-4,3.1203,3.1428,3.2101,3.1053,3.1203,8349053,35169250,0,0,4.2124,1.3216,2634280740,N/A,6916403700,631722000,0,1658610000,13.3664,1.4953,4.0953,1028.5361
+600012.SH,皖通高速,2008-12-5,3.1203,3.0829,3.1577,3.0829,3.1502,3287553,13714563,0.0299,0.9592,4.1717,0.5204,2659549620,N/A,6982748100,631722000,0,1658610000,13.4946,1.5097,4.1345,1038.4021
+600012.SH,皖通高速,2008-12-8,3.1502,3.1951,3.27,3.1652,3.2475,7351579,31558132,0.0973,3.0879,4.2927,1.1637,2741673480,N/A,7198367400,631722000,0,1658610000,13.9113,1.5563,4.2622,1070.4668
+600012.SH,皖通高速,2008-12-9,3.2475,3.255,3.4271,3.2026,3.2774,11397381,50416784,0.0299,0.9217,4.4235,1.8042,2766942360,N/A,7264711800,631722000,0,1658610000,14.0395,1.5706,4.3015,1080.3329
+600012.SH,皖通高速,2008-12-10,3.2774,3.2325,3.2849,3.1203,3.27,9420979,40413199,-0.0075,-0.2283,4.2897,1.4913,2760625140,N/A,7248125700,631722000,0,1658610000,14.0075,1.567,4.2917,1077.8663
+600012.SH,皖通高速,2008-12-11,3.27,3.255,3.255,3.1428,3.1502,5606827,23925970,-0.1197,-3.6613,4.2673,0.8875,2659549620,N/A,6982748100,631722000,0,1658610000,13.4946,1.5097,4.1345,1038.4021
+600012.SH,皖通高速,2008-12-12,3.1502,3.1428,3.1428,2.9781,3.023,5511594,22432275,-0.1272,-4.038,4.07,0.8725,2552156880,N/A,6700784400,631722000,0,1658610000,12.9497,1.4487,3.9676,996.4714
+600012.SH,皖通高速,2008-12-15,3.023,3.0305,3.0679,3.0006,3.0455,2884564,11704958,0.0224,0.7426,4.0578,0.4566,2571108540,N/A,6750542700,631722000,0,1658610000,13.0458,1.4595,3.9971,1003.871
+600012.SH,皖通高速,2008-12-16,3.0455,3.023,3.0455,2.9482,3.038,2843540,11383570,-0.0075,-0.2457,4.0033,0.4501,2564791320,N/A,6733956600,631722000,0,1658610000,13.0138,1.4559,3.9872,1001.4045
+600012.SH,皖通高速,2008-12-17,3.038,3.053,3.1053,3.023,3.0604,4195690,17217319,0.0224,0.7389,4.1036,0.6642,2583742980,N/A,6783714900,631722000,0,1658610000,13.11,1.4666,4.0167,1008.804
+600012.SH,皖通高速,2008-12-18,3.0604,3.0455,3.1053,3.0081,3.0979,3801317,15539606,0.0374,1.2225,4.088,0.6017,2615329080,N/A,6866645400,631722000,0,1658610000,13.2702,1.4846,4.0658,1021.1366
+600012.SH,皖通高速,2008-12-19,3.0979,3.1128,3.1353,3.0904,3.1053,3887982,16202357,0.0075,0.2415,4.1673,0.6155,2621646300,N/A,6883231500,631722000,0,1658610000,13.3023,1.4881,4.0756,1023.6031
+600012.SH,皖通高速,2008-12-22,3.1053,3.1053,3.1278,3.0679,3.0904,4030973,16690757,-0.015,-0.4819,4.1406,0.6381,2609011860,N/A,6850059300,631722000,0,1658610000,13.2382,1.481,4.056,1018.67
+600012.SH,皖通高速,2008-12-23,3.0904,3.1053,3.1053,2.9258,2.9258,3831355,15308619,-0.1646,-5.3269,3.9956,0.6065,2470033020,N/A,6485165100,631722000,0,1658610000,12.533,1.4021,3.8399,964.4067
+600012.SH,皖通高速,2008-12-24,2.9258,2.8809,2.9332,2.8659,2.8958,2090306,8094893,-0.0299,-1.023,3.8726,0.3309,2444764140,N/A,6418820700,631722000,0,1658610000,12.4048,1.3877,3.8006,954.5407
+600012.SH,皖通高速,2008-12-25,2.8958,2.8958,2.9183,2.8509,2.8809,2444155,9387116,-0.015,-0.5168,3.8406,0.3869,2432129700,N/A,6385648500,631722000,0,1658610000,12.3407,1.3806,3.781,949.6077
+600012.SH,皖通高速,2008-12-26,2.8809,2.8809,2.8883,2.8434,2.8509,2049309,7836257,-0.0299,-1.039,3.8239,0.3244,2406860820,N/A,6319304100,631722000,0,1658610000,12.2124,1.3662,3.7417,939.7416
+600012.SH,皖通高速,2008-12-29,2.8509,2.8434,2.8509,2.7686,2.8285,5310976,19875716,-0.0224,-0.7874,3.7424,0.8407,2387909160,N/A,6269545800,631722000,0,1658610000,12.1163,1.3555,3.7123,932.3421
+600012.SH,皖通高速,2008-12-30,2.8285,2.8285,2.8509,2.7836,2.8434,4466541,16805981,0.015,0.5291,3.7626,0.707,2400543600,N/A,6302718000,631722000,0,1658610000,12.1804,1.3626,3.7319,937.2751
+600012.SH,皖通高速,2008-12-31,2.8434,2.8434,2.8584,2.7686,2.821,4317578,16305938,-0.0224,-0.7895,3.7766,0.6835,2381591940,N/A,6252959700,631722000,0,1658610000,12.0842,1.3519,3.7024,929.8755
+600012.SH,皖通高速,2009-1-5,2.821,2.8434,2.8958,2.8285,2.8883,4463197,17056372,0.0673,2.3873,3.8216,0.7065,2438446920,N/A,6402234600,631722000,0,1658610000,9.2544,1.281,3.7893,51.6073
+600012.SH,皖通高速,2009-1-6,2.8883,2.8659,2.9482,2.8509,2.9407,4953957,19222636,0.0524,1.8135,3.8803,0.7842,2482667460,N/A,6518337300,631722000,0,1658610000,9.4223,1.3042,3.858,52.5432
+600012.SH,皖通高速,2009-1-7,2.9407,2.9407,2.9482,2.8734,2.9183,5733110,22332520,-0.0224,-0.7634,3.8954,0.9075,2463715800,N/A,6468579000,631722000,0,1658610000,9.3503,1.2942,3.8286,52.1421
+600012.SH,皖通高速,2009-1-8,2.9183,2.8809,2.8883,2.8434,2.8584,2925073,11214179,-0.0599,-2.0513,3.8338,0.463,2413178040,N/A,6335890200,631722000,0,1658610000,9.1585,1.2677,3.75,51.0725
+600012.SH,皖通高速,2009-1-9,2.8584,2.8509,2.9033,2.8434,2.9033,2023125,7800281,0.0449,1.5707,3.8556,0.3203,2451081360,N/A,6435406800,631722000,0,1658610000,9.3024,1.2876,3.8089,51.8747
+600012.SH,皖通高速,2009-1-12,2.9033,2.9033,2.9332,2.8734,2.9033,2488794,9660887,0,0,3.8818,0.394,2451081360,N/A,6435406800,631722000,0,1658610000,9.3024,1.2876,3.8089,51.8747
+600012.SH,皖通高速,2009-1-13,2.9033,2.8883,2.8958,2.8434,2.8509,1992723,7643218,-0.0524,-1.8041,3.8356,0.3154,2406860820,N/A,6319304100,631722000,0,1658610000,9.1346,1.2644,3.7402,50.9388
+600012.SH,皖通高速,2009-1-14,2.8509,2.8434,2.9258,2.8434,2.9258,2839468,10970414,0.0748,2.6247,3.8635,0.4495,2470033020,N/A,6485165100,631722000,0,1658610000,9.3743,1.2976,3.8384,52.2758
+600012.SH,皖通高速,2009-1-15,2.9258,2.8958,2.9557,2.8809,2.9332,5570888,21703074,0.0075,0.2558,3.8958,0.8819,2476350240,N/A,6501751200,631722000,0,1658610000,9.3983,1.3009,3.8482,52.4095
+600012.SH,皖通高速,2009-1-16,2.9332,2.9482,3.0081,2.9258,2.9557,6922741,27556298,0.0224,0.7653,3.9805,1.0959,2495301900,N/A,6551509500,631722000,0,1658610000,9.4702,1.3108,3.8776,52.8106
+600012.SH,皖通高速,2009-1-19,2.9557,2.9781,3.0305,2.9482,2.9781,4332713,17297018,0.0224,0.7595,3.9922,0.6859,2514253560,N/A,6601267800,631722000,0,1658610000,9.5421,1.3208,3.9071,53.2117
+600012.SH,皖通高速,2009-1-20,2.9781,2.9632,3.0006,2.9557,2.9931,2266148,9018236,0.015,0.5025,3.9795,0.3587,2526888000,N/A,6634440000,631722000,0,1658610000,9.5901,1.3274,3.9267,53.4791
+600012.SH,皖通高速,2009-1-21,2.9931,2.9706,2.9931,2.9183,2.9332,6263451,24642055,-0.0599,-2,3.9343,0.9915,2476350240,N/A,6501751200,631722000,0,1658610000,9.3983,1.3009,3.8482,52.4095
+600012.SH,皖通高速,2009-1-22,2.9332,2.9557,3.0081,2.9482,2.9931,4861132,19369053,0.0599,2.0408,3.9845,0.7695,2526888000,N/A,6634440000,631722000,0,1658610000,9.5901,1.3274,3.9267,53.4791
+600012.SH,皖通高速,2009-1-23,2.9931,2.9931,3.0155,2.9706,2.9781,3895124,15571185,-0.015,-0.5,3.9976,0.6166,2514253560,N/A,6601267800,631722000,0,1658610000,9.5421,1.3208,3.9071,53.2117
+600012.SH,皖通高速,2009-2-2,2.9781,2.9856,3.0455,2.9856,3.0305,4142522,16685421,0.0524,1.7588,4.0278,0.6558,2558474100,N/A,6717370500,631722000,0,1658610000,9.71,1.344,3.9758,54.1475
+600012.SH,皖通高速,2009-2-3,3.0305,3.0305,3.0904,3.0081,3.0829,6268329,25654221,0.0524,1.7284,4.0927,0.9923,2602694640,N/A,6833473200,631722000,0,1658610000,9.8778,1.3672,4.0445,55.0834
+600012.SH,皖通高速,2009-2-4,3.0829,3.1053,3.1428,3.0754,3.1428,9294752,38628784,0.0599,1.9417,4.156,1.4713,2653232400,N/A,6966162000,631722000,0,1658610000,10.0696,1.3938,4.1231,56.153
+600012.SH,皖通高速,2009-2-5,3.1428,3.1502,3.1951,3.1053,3.1203,10046304,42376170,-0.0224,-0.7143,4.2181,1.5903,2634280740,N/A,6916403700,631722000,0,1658610000,9.9977,1.3838,4.0936,55.7519
+600012.SH,皖通高速,2009-2-6,3.1203,3.1278,3.255,3.1203,3.2475,13157303,56351203,0.1272,4.0767,4.2829,2.0828,2741673480,N/A,7198367400,631722000,0,1658610000,10.4052,1.4402,4.2605,58.0248
+600012.SH,皖通高速,2009-2-9,3.2475,3.2924,3.3523,3.2475,3.3074,15104530,66406740,0.0599,1.8433,4.3965,2.391,2792211240,N/A,7331056200,631722000,0,1658610000,10.5971,1.4668,4.339,59.0944
+600012.SH,皖通高速,2009-2-10,3.3074,3.2924,3.3598,3.255,3.3523,10011178,44154472,0.0449,1.3575,4.4105,1.5847,2830114560,N/A,7430572800,631722000,0,1658610000,10.7409,1.4867,4.3979,59.8965
+600012.SH,皖通高速,2009-2-11,3.3523,3.3074,3.472,3.2849,3.4346,17398697,78847673,0.0823,2.4554,4.5318,2.7542,2899603980,N/A,7613019900,631722000,0,1658610000,11.0046,1.5232,4.5059,61.3672
+600012.SH,皖通高速,2009-2-12,3.4346,3.457,3.487,3.2924,3.4046,10613784,48165753,-0.0299,-0.8715,4.538,1.6801,2874335100,N/A,7546675500,631722000,0,1658610000,10.9087,1.5099,4.4667,60.8324
+600012.SH,皖通高速,2009-2-13,3.4046,3.4046,3.7114,3.3523,3.6665,28066187,133951737,0.2619,7.6923,4.7727,4.4428,3095437800,N/A,8127189000,631722000,0,1658610000,11.7479,1.6261,4.8102,65.5118
+600012.SH,皖通高速,2009-2-16,3.6665,3.7339,3.8162,3.6291,3.8087,31242293,155353744,0.1422,3.8776,4.9725,4.9456,3215464980,N/A,8442324900,631722000,0,1658610000,12.2034,1.6891,4.9968,68.0521
+600012.SH,皖通高速,2009-2-17,3.8087,3.8162,3.8162,3.5917,3.5992,27445114,134647593,-0.2095,-5.501,4.9061,4.3445,3038582820,N/A,7977914100,631722000,0,1658610000,11.5321,1.5962,4.7219,64.3086
+600012.SH,皖通高速,2009-2-18,3.5992,3.5244,3.5767,3.3672,3.3822,11921244,55373302,-0.217,-6.0291,4.6449,1.8871,2855383440,N/A,7496917200,631722000,0,1658610000,10.8368,1.5,4.4372,60.4313
+600012.SH,皖通高速,2009-2-19,3.3822,3.3972,3.472,3.3747,3.4346,8308964,38002351,0.0524,1.5487,4.5737,1.3153,2899603980,N/A,7613019900,631722000,0,1658610000,11.0046,1.5232,4.5059,61.3672
+600012.SH,皖通高速,2009-2-20,3.4346,3.4346,3.5019,3.3672,3.4944,8188940,37651530,0.0599,1.7429,4.5979,1.2963,2950141740,N/A,7745708700,631722000,0,1658610000,11.1964,1.5498,4.5845,62.4368
+600012.SH,皖通高速,2009-2-23,3.4944,3.472,3.8012,3.4121,3.6965,19832509,96298055,0.202,5.7816,4.8556,3.1394,3120706680,N/A,8193533400,631722000,0,1658610000,11.8438,1.6394,4.8495,66.0466
+600012.SH,皖通高速,2009-2-24,3.6965,3.6366,3.7264,3.4495,3.5917,24411744,117122963,-0.1048,-2.834,4.7978,3.8643,3032265600,N/A,7961328000,631722000,0,1658610000,11.5081,1.5929,4.7121,64.1749
+600012.SH,皖通高速,2009-2-25,3.5917,3.6216,3.689,3.5094,3.5693,13847229,66285507,-0.0224,-0.625,4.7869,2.192,3013313940,N/A,7911569700,631722000,0,1658610000,11.4362,1.5829,4.6826,63.7738
+600012.SH,皖通高速,2009-2-26,3.5693,3.5618,3.5842,3.3223,3.3672,11589052,53769704,-0.202,-5.6604,4.6397,1.8345,2842749000,N/A,7463745000,631722000,0,1658610000,10.7889,1.4933,4.4176,60.1639
+600012.SH,皖通高速,2009-2-27,3.3672,3.3373,3.3598,3.2101,3.2325,8029975,35073424,-0.1347,-4,4.3678,1.2711,2729039040,N/A,7165195200,631722000,0,1658610000,10.3573,1.4336,4.2409,57.7574
+600012.SH,皖通高速,2009-3-2,3.2325,3.2325,3.2999,3.2101,3.2849,4560516,19919896,0.0524,1.6204,4.3679,0.7219,2773259580,N/A,7281297900,631722000,0,1658610000,10.5251,1.4568,4.3096,58.6933
+600012.SH,皖通高速,2009-3-3,3.2849,3.2026,3.2849,3.1502,3.2475,5168142,22292351,-0.0374,-1.139,4.3134,0.8181,2741673480,N/A,7198367400,631722000,0,1658610000,10.4052,1.4402,4.2605,58.0248
+600012.SH,皖通高速,2009-3-4,3.2475,3.2625,3.4271,3.2625,3.4046,9843128,44146215,0.1571,4.8387,4.485,1.5581,2874335100,N/A,7546675500,631722000,0,1658610000,10.9087,1.5099,4.4667,60.8324
+600012.SH,皖通高速,2009-3-5,3.4046,3.4271,3.4795,3.3448,3.4196,8972053,41017842,0.015,0.4396,4.5717,1.4203,2886969540,N/A,7579847700,631722000,0,1658610000,10.9567,1.5166,4.4863,61.0998
+600012.SH,皖通高速,2009-3-6,3.4196,3.3598,3.4495,3.3448,3.4346,5908316,26879873,0.015,0.4376,4.5495,0.9353,2899603980,N/A,7613019900,631722000,0,1658610000,11.0046,1.5232,4.5059,61.3672
+600012.SH,皖通高速,2009-3-9,3.4346,3.5169,3.5618,3.3598,3.3822,10200590,47264268,-0.0524,-1.5251,4.6335,1.6147,2855383440,N/A,7496917200,631722000,0,1658610000,10.8368,1.5,4.4372,60.4313
+600012.SH,皖通高速,2009-3-10,3.3822,3.3672,3.4795,3.3448,3.472,5695507,26103989,0.0898,2.6549,4.5833,0.9016,2931190080,N/A,7695950400,631722000,0,1658610000,11.1245,1.5398,4.555,62.0357
+600012.SH,皖通高速,2009-3-11,3.472,3.5393,3.5543,3.4421,3.4495,7971361,37365288,-0.0224,-0.6466,4.6874,1.2618,2912238420,N/A,7646192100,631722000,0,1658610000,11.0526,1.5298,4.5256,61.6346
+600012.SH,皖通高速,2009-3-12,3.4495,3.4346,3.4645,3.3598,3.457,6303972,28793489,0.0075,0.2169,4.5675,0.9979,2918555640,N/A,7662778200,631722000,0,1658610000,11.0766,1.5332,4.5354,61.7683
+600012.SH,皖通高速,2009-3-13,3.457,3.457,3.4795,3.3897,3.4196,4642248,21353041,-0.0374,-1.0823,4.5997,0.7349,2886969540,N/A,7579847700,631722000,0,1658610000,10.9567,1.5166,4.4863,61.0998
+600012.SH,皖通高速,2009-3-16,3.4196,3.4046,3.4795,3.3897,3.4495,4759331,21792877,0.0299,0.8753,4.579,0.7534,2912238420,N/A,7646192100,631722000,0,1658610000,11.0526,1.5298,4.5256,61.6346
+600012.SH,皖通高速,2009-3-17,3.4495,3.457,3.5393,3.4271,3.5319,8585883,40188259,0.0823,2.3861,4.6807,1.3591,2981727840,N/A,7828639200,631722000,0,1658610000,11.3163,1.5664,4.6335,63.1053
+600012.SH,皖通高速,2009-3-18,3.5319,3.5319,3.5767,3.5169,3.5319,8455640,40086710,0,0,4.7408,1.3385,2981727840,N/A,7828639200,631722000,0,1658610000,11.3163,1.5664,4.6335,63.1053
+600012.SH,皖通高速,2009-3-19,3.5319,3.5393,3.5693,3.487,3.5618,9496288,44946022,0.0299,0.8475,4.733,1.5032,3006996720,N/A,7894983600,631722000,0,1658610000,11.4122,1.5796,4.6728,63.6401
+600012.SH,皖通高速,2009-3-20,3.5618,3.5618,3.5842,3.5094,3.5543,8784542,41609107,-0.0075,-0.2101,4.7366,1.3906,3000679500,N/A,7878397500,631722000,0,1658610000,11.3882,1.5763,4.663,63.5064
+600012.SH,皖通高速,2009-3-23,3.5543,3.5543,3.5992,3.5393,3.5917,9823489,46966110,0.0374,1.0526,4.781,1.555,3032265600,N/A,7961328000,631722000,0,1658610000,11.5081,1.5929,4.7121,64.1749
+600012.SH,皖通高速,2009-3-24,3.5917,3.6291,3.6366,3.5767,3.5767,7285804,34989107,-0.015,-0.4167,4.8024,1.1533,3019631160,N/A,7928155800,631722000,0,1658610000,11.4602,1.5863,4.6924,63.9075
+600012.SH,皖通高速,2009-3-25,3.5767,3.5767,3.5842,3.5019,3.5019,6578201,31162052,-0.0748,-2.0921,4.7372,1.0413,2956458960,N/A,7762294800,631722000,0,1658610000,11.2204,1.5531,4.5943,62.5705
+600012.SH,皖通高速,2009-3-26,3.5019,3.5094,3.6067,3.487,3.5992,7187781,34050522,0.0973,2.7778,4.7373,1.1378,3038582820,N/A,7977914100,631722000,0,1658610000,11.5321,1.5962,4.7219,64.3086
+600012.SH,皖通高速,2009-3-27,3.5992,3.6142,3.7489,3.6142,3.6441,16042034,78875908,0.0449,1.2474,4.9168,2.5394,3076486140,N/A,8077430700,631722000,0,1658610000,11.6759,1.6161,4.7808,65.1108
+600012.SH,皖通高速,2009-3-30,3.6441,3.6591,3.6665,3.6216,3.6291,7694295,37498178,-0.015,-0.4107,4.8735,1.218,3063851700,N/A,8044258500,631722000,0,1658610000,11.628,1.6095,4.7612,64.8434
+600012.SH,皖通高速,2009-3-31,3.6291,3.5618,3.6291,3.5094,3.6142,9352853,44532240,-0.015,-0.4124,4.7614,1.4805,3051217260,N/A,8011086300,631722000,0,1658610000,11.58,1.6029,4.7415,64.576
+600012.SH,皖通高速,2009-4-1,3.6142,3.6142,3.7638,3.6142,3.7264,18740714,92842881,0.1122,3.1056,4.9541,2.9666,3145975560,N/A,8259877800,631722000,0,1658610000,11.9397,1.6526,4.8888,66.5814
+600012.SH,皖通高速,2009-4-2,3.7264,3.7339,3.7713,3.7114,3.7189,12244464,61227622,-0.0075,-0.2008,5.0004,1.9383,3139658340,N/A,8243291700,631722000,0,1658610000,11.9157,1.6493,4.879,66.4477
+600012.SH,皖通高速,2009-4-3,3.7189,3.7264,3.7563,3.6591,3.689,9333765,46168176,-0.0299,-0.8048,4.9464,0.8008,5746408000,N/A,8176947300,1165600000,0,1658610000,11.8198,1.636,4.8397,65.9129
+600012.SH,皖通高速,2009-4-7,3.689,3.689,3.9659,3.689,3.921,21581400,110582640,0.232,6.288,5.124,1.8515,6107744000,N/A,8691116400,1165600000,0,1658610000,12.563,1.7389,5.144,70.0576
+600012.SH,皖通高速,2009-4-8,3.921,3.8761,3.8835,3.7563,3.7563,10141251,51612869,-0.1646,-4.1985,5.0894,0.87,5851312000,N/A,8326222200,1165600000,0,1658610000,12.0356,1.6659,4.9281,67.1162
+600012.SH,皖通高速,2009-4-9,3.7563,3.7414,3.8012,3.689,3.7863,6719227,33712337,0.0299,0.7968,5.0173,0.5765,5897936000,N/A,8392566600,1165600000,0,1658610000,12.1315,1.6792,4.9673,67.651
+600012.SH,皖通高速,2009-4-10,3.7863,3.7937,3.8611,3.7638,3.8386,7558387,38616814,0.0524,1.3834,5.1091,0.6485,5979528000,N/A,8508669300,1165600000,0,1658610000,12.2993,1.7024,5.036,68.5869
+600012.SH,皖通高速,2009-4-13,3.8386,3.8761,3.891,3.8386,3.8611,9149532,47236176,0.0224,0.5848,5.1627,0.785,6014496000,N/A,8558427600,1165600000,0,1658610000,12.3712,1.7124,5.0655,68.988
+600012.SH,皖通高速,2009-4-14,3.8611,3.8611,3.8835,3.8087,3.8536,8419451,43218708,-0.0075,-0.1938,5.1332,0.7223,6002840000,N/A,8541841500,1165600000,0,1658610000,12.3472,1.709,5.0557,68.8543
+600012.SH,皖通高速,2009-4-15,3.8536,3.8461,3.8536,3.7638,3.8386,9630392,49023336,-0.015,-0.3883,5.0905,0.8262,5979528000,N/A,8508669300,1165600000,0,1658610000,12.2993,1.7024,5.036,68.5869
+600012.SH,皖通高速,2009-4-16,3.8386,3.8386,3.891,3.7937,3.891,13665633,70565503,0.0524,1.3645,5.1637,1.1724,6061120000,N/A,8624772000,1165600000,0,1658610000,12.4671,1.7256,5.1048,69.5228
+600012.SH,皖通高速,2009-4-17,3.891,3.8761,3.891,3.8237,3.8386,6371536,32834728,-0.0524,-1.3462,5.1533,0.5466,5979528000,N/A,8508669300,1165600000,0,1658610000,12.2993,1.7024,5.036,68.5869
+600012.SH,皖通高速,2009-4-20,3.8386,3.8386,3.921,3.8386,3.921,8164777,42505594,0.0823,2.1442,5.206,0.7005,6107744000,N/A,8691116400,1165600000,0,1658610000,12.563,1.7389,5.144,70.0576
+600012.SH,皖通高速,2009-4-21,3.921,3.891,3.9883,3.8611,3.921,14468373,75814517,0,0,5.24,1.2413,6107744000,N/A,8691116400,1165600000,0,1658610000,12.563,1.7389,5.144,70.0576
+600012.SH,皖通高速,2009-4-22,3.921,3.9509,3.9733,3.7863,3.7937,11196397,58230296,-0.1272,-3.2443,5.2008,0.9606,5909592000,N/A,8409152700,1165600000,0,1658610000,12.1554,1.6825,4.9771,67.7847
+600012.SH,皖通高速,2009-4-23,3.7937,3.7788,3.8162,3.7489,3.8012,7004728,35454710,0.0075,0.1972,5.0615,0.601,5921248000,N/A,8425738800,1165600000,0,1658610000,12.1794,1.6858,4.987,67.9184
+600012.SH,皖通高速,2009-4-24,3.8012,3.8012,3.8012,3.8012,3.8012,N/A,N/A,0,0,N/A,N/A,5921248000,N/A,8425738800,1165600000,0,1658610000,12.1794,1.6858,4.987,67.9184
+600012.SH,皖通高速,2009-4-27,3.8012,3.7863,3.8012,3.6516,3.674,8238546,40992637,-0.1272,-3.3465,4.9757,0.7068,5723096000,N/A,8143775100,1165600000,0,1658610000,11.7718,1.6294,4.8201,65.6455
+600012.SH,皖通高速,2009-4-28,3.674,3.6516,3.704,3.6516,3.689,8479041,41668485,0.015,0.4073,4.9143,0.7274,5746408000,N/A,8176947300,1165600000,0,1658610000,11.8198,1.636,4.8397,65.9129
+600012.SH,皖通高速,2009-4-29,3.689,3.689,3.7788,3.6665,3.7788,7955777,39776966,0.0898,2.4341,4.9998,0.6825,5886280000,N/A,8375980500,1165600000,0,1658610000,12.1075,1.6759,4.9575,67.5173
+600012.SH,皖通高速,2009-4-30,3.7788,3.8012,3.8162,3.7713,3.8012,7224315,36650458,0.0224,0.5941,5.0732,0.6198,5921248000,N/A,8425738800,1165600000,0,1658610000,12.1794,1.6858,4.987,67.9184
+600012.SH,皖通高速,2009-5-4,3.8012,3.8087,3.8835,3.7937,3.8835,11753622,60497009,0.0823,2.1654,5.1471,1.0084,6049464000,N/A,8608185900,1165600000,0,1658610000,12.4431,1.7223,5.0949,69.3891
+600012.SH,皖通高速,2009-5-5,3.8835,3.921,3.9584,3.8461,3.8985,13228361,68984064,0.015,0.3854,5.2149,1.1349,6072776000,N/A,8641358100,1165600000,0,1658610000,12.4911,1.729,5.1146,69.6565
+600012.SH,皖通高速,2009-5-6,3.8985,3.891,3.9359,3.8611,3.921,10971207,57300359,0.0224,0.5758,5.2228,0.9412,6107744000,N/A,8691116400,1165600000,0,1658610000,12.563,1.7389,5.144,70.0576
+600012.SH,皖通高速,2009-5-7,3.921,3.9359,3.9509,3.8087,3.8835,12812933,66297071,-0.0374,-0.9542,5.1742,1.0993,6049464000,N/A,8608185900,1165600000,0,1658610000,12.4431,1.7223,5.0949,69.3891
+600012.SH,皖通高速,2009-5-8,3.8835,3.8536,3.9135,3.8312,3.891,10409070,53802131,0.0075,0.1927,5.1688,0.893,6061120000,N/A,8624772000,1165600000,0,1658610000,12.4671,1.7256,5.1048,69.5228
+600012.SH,皖通高速,2009-5-11,3.891,3.9135,3.9509,3.8686,3.8686,17082253,89440149,-0.0224,-0.5769,5.2359,1.4655,6026152000,N/A,8575013700,1165600000,0,1658610000,12.3952,1.7157,5.0753,69.1217
+600012.SH,皖通高速,2009-5-12,3.8686,3.8611,3.9284,3.8237,3.921,8653328,44737468,0.0524,1.354,5.17,0.7424,6107744000,N/A,8691116400,1165600000,0,1658610000,12.563,1.7389,5.144,70.0576
+600012.SH,皖通高速,2009-5-13,3.921,3.9359,3.9584,3.8985,3.9284,13184655,69263748,0.0075,0.1908,5.2534,1.1311,6119400000,N/A,8707702500,1165600000,0,1658610000,12.587,1.7422,5.1538,70.1913
+600012.SH,皖通高速,2009-5-14,3.9284,3.906,3.9958,3.8686,3.9584,17944315,94734126,0.0299,0.7619,5.2793,1.5395,6166024000,N/A,8774046900,1165600000,0,1658610000,12.6829,1.7555,5.1931,70.7261
+600012.SH,皖通高速,2009-5-15,3.9584,3.9659,4.0107,3.9359,3.9733,12669903,67235296,0.015,0.3781,5.3067,1.087,6189336000,N/A,8807219100,1165600000,0,1658610000,12.7308,1.7621,5.2127,70.9935
+600012.SH,皖通高速,2009-5-18,3.9733,3.9733,3.9733,3.891,3.9509,8900475,46683279,-0.0224,-0.565,5.245,0.7636,6154368000,N/A,8757460800,1165600000,0,1658610000,12.6589,1.7522,5.1833,70.5924
+600012.SH,皖通高速,2009-5-19,3.9509,3.9659,3.9883,3.9434,3.9808,11975369,63402297,0.0299,0.7576,5.2944,1.0274,6200992000,N/A,8823805200,1165600000,0,1658610000,12.7548,1.7655,5.2226,71.1272
+600012.SH,皖通高速,2009-5-20,3.9808,3.9659,4.0107,3.9434,3.9509,8588330,45643695,-0.0299,-0.7519,5.3146,0.7368,6154368000,N/A,8757460800,1165600000,0,1658610000,12.6589,1.7522,5.1833,70.5924
+600012.SH,皖通高速,2009-5-21,3.9509,3.9284,3.9434,3.8536,3.8611,9750358,50650962,-0.0898,-2.2727,5.1948,0.8365,6014496000,N/A,8558427600,1165600000,0,1658610000,12.3712,1.7124,5.0655,68.988
+600012.SH,皖通高速,2009-5-22,3.8611,3.8536,3.8761,3.8162,3.8536,5566997,28599676,-0.0075,-0.1938,5.1374,0.4776,6002840000,N/A,8541841500,1165600000,0,1658610000,12.3472,1.709,5.0557,68.8543
+600012.SH,皖通高速,2009-5-25,3.8536,3.8237,3.9135,3.8012,3.9135,8637612,44625781,0.0599,1.5534,5.1664,0.741,6096088000,N/A,8674530300,1165600000,0,1658610000,12.539,1.7356,5.1342,69.9239
+600012.SH,皖通高速,2009-5-26,3.9135,3.921,3.9659,3.8985,3.9509,9479189,49752103,0.0374,0.956,5.2486,0.8132,6154368000,N/A,8757460800,1165600000,0,1658610000,12.6589,1.7522,5.1833,70.5924
+600012.SH,皖通高速,2009-5-27,3.9509,3.9509,3.9808,3.9359,3.9733,8141543,43136575,0.0224,0.5682,5.2983,0.6985,6189336000,N/A,8807219100,1165600000,0,1658610000,12.7308,1.7621,5.2127,70.9935
+600012.SH,皖通高速,2009-6-1,3.9733,3.9958,4.0781,3.9883,4.0556,20024811,107996885,0.0823,2.0716,5.3932,1.718,6317552000,N/A,8989666200,1165600000,0,1658610000,12.9946,1.7987,5.3207,72.4641
+600012.SH,皖通高速,2009-6-2,4.0556,4.0635,4.0635,3.9697,3.9853,10631400,54383365,-0.0703,-1.7341,5.1154,0.9121,5944560000,N/A,8458911000,1165600000,0,1658610000,12.2274,1.6925,5.0066,68.1858
+600012.SH,皖通高速,2009-6-3,3.9853,3.9853,4.0322,3.9697,4.0166,8315789,42617239,0.0313,0.7843,5.1249,0.7134,5991184000,N/A,8525255400,1165600000,0,1658610000,12.3233,1.7057,5.0459,68.7206
+600012.SH,皖通高速,2009-6-4,4.0166,4.0088,4.04,3.9697,4.04,10023888,51305770,0.0234,0.5837,5.1184,0.86,6026152000,N/A,8575013700,1165600000,0,1658610000,12.3952,1.7157,5.0753,69.1217
+600012.SH,皖通高速,2009-6-5,4.04,4.0556,4.0947,4.0322,4.0478,11860129,61617664,0.0078,0.1934,5.1954,1.0175,6037808000,N/A,8591599800,1165600000,0,1658610000,12.4192,1.719,5.0851,69.2554
+600012.SH,皖通高速,2009-6-8,4.0478,4.0635,4.0635,4.0009,4.0166,8166704,42057123,-0.0313,-0.7722,5.1498,0.7006,5991184000,N/A,8525255400,1165600000,0,1658610000,12.3233,1.7057,5.0459,68.7206
+600012.SH,皖通高速,2009-6-9,4.0166,4.0166,4.0478,3.9775,4.04,7890561,40471749,0.0234,0.5837,5.1291,0.677,6026152000,N/A,8575013700,1165600000,0,1658610000,12.3952,1.7157,5.0753,69.1217
+600012.SH,皖通高速,2009-6-10,4.04,4.0635,4.1885,4.04,4.1807,25509208,134422845,0.1407,3.4816,5.2696,2.1885,6235960000,N/A,8873563500,1165600000,0,1658610000,12.8267,1.7754,5.252,71.5282
+600012.SH,皖通高速,2009-6-11,4.1807,4.1729,4.2041,4.1025,4.1103,21856104,116394876,-0.0703,-1.6822,5.3255,1.8751,6131056000,N/A,8724288600,1165600000,0,1658610000,12.611,1.7456,5.1637,70.325
+600012.SH,皖通高速,2009-6-12,4.1103,4.1025,4.1103,3.9853,4.0244,10320246,53419672,-0.086,-2.0913,5.1762,0.8854,6002840000,N/A,8541841500,1165600000,0,1658610000,12.3472,1.709,5.0557,68.8543
+600012.SH,皖通高速,2009-6-15,4.0244,4.0166,4.0713,3.9931,4.0635,6421199,33138942,0.0391,0.9709,5.1609,0.5509,6061120000,N/A,8624772000,1165600000,0,1658610000,12.4671,1.7256,5.1048,69.5228
+600012.SH,皖通高速,2009-6-16,4.0635,4.0322,4.0869,3.9931,4.0478,6694495,34604555,-0.0156,-0.3846,5.1691,0.5743,6037808000,N/A,8591599800,1165600000,0,1658610000,12.4192,1.719,5.0851,69.2554
+600012.SH,皖通高速,2009-6-17,4.0478,4.0478,4.1572,4.0322,4.1416,11128669,58365587,0.0938,2.3166,5.2446,0.9548,6177680000,N/A,8790633000,1165600000,0,1658610000,12.7069,1.7588,5.2029,70.8598
+600012.SH,皖通高速,2009-6-18,4.1416,4.165,4.1729,4.1025,4.1416,11683880,61870125,0,0,5.2953,1.0024,6177680000,N/A,8790633000,1165600000,0,1658610000,12.7069,1.7588,5.2029,70.8598
+600012.SH,皖通高速,2009-6-19,4.1416,4.165,4.337,4.1025,4.3057,32139847,173981852,0.1641,3.9623,5.4133,2.7574,6422456000,N/A,9138941100,1165600000,0,1658610000,13.2103,1.8285,5.4091,73.6674
+600012.SH,皖通高速,2009-6-22,4.3057,4.3213,4.3213,4.1963,4.2197,17237057,93733331,-0.086,-1.9964,5.4379,1.4788,6294240000,N/A,8956494000,1165600000,0,1658610000,12.9466,1.792,5.3011,72.1967
+600012.SH,皖通高速,2009-6-23,4.2197,4.165,4.2823,4.1494,4.2432,13334261,72297108,0.0234,0.5556,5.4219,1.144,6329208000,N/A,9006252300,1165600000,0,1658610000,13.0185,1.802,5.3305,72.5978
+600012.SH,皖通高速,2009-6-24,4.2432,4.2354,4.2979,4.2041,4.2666,10606270,57868599,0.0234,0.5525,5.4561,0.9099,6364176000,N/A,9056010600,1165600000,0,1658610000,13.0905,1.8119,5.36,72.9989
+600012.SH,皖通高速,2009-6-25,4.2666,4.2901,4.3057,4.1807,4.2197,9437093,51123819,-0.0469,-1.0989,5.4173,0.8096,6294240000,N/A,8956494000,1165600000,0,1658610000,12.9466,1.792,5.3011,72.1967
+600012.SH,皖通高速,2009-6-26,4.2197,4.2276,4.2432,4.1807,4.1963,6237224,33551842,-0.0234,-0.5556,5.3793,0.5351,6259272000,N/A,8906735700,1165600000,0,1658610000,12.8747,1.7821,5.2716,71.7956
+600012.SH,皖通高速,2009-6-29,4.1963,4.1963,4.2666,4.1963,4.2588,9183141,49856595,0.0625,1.4898,5.4291,0.7878,6352520000,N/A,9039424500,1165600000,0,1658610000,13.0665,1.8086,5.3502,72.8652
+600012.SH,皖通高速,2009-6-30,4.2588,4.2666,4.2744,4.1963,4.2041,6504787,35132571,-0.0547,-1.2844,5.401,0.5581,6270928000,N/A,8923321800,1165600000,0,1658610000,12.8987,1.7854,5.2815,71.9293
+600012.SH,皖通高速,2009-7-1,4.2041,4.2041,4.2588,4.1885,4.2432,7401935,39981279,0.0391,0.9294,5.4015,0.635,6329208000,N/A,9006252300,1165600000,0,1658610000,13.0185,1.802,5.3305,72.5978
+600012.SH,皖通高速,2009-7-2,4.2432,4.2666,4.2979,4.2432,4.2901,10340950,56538123,0.0469,1.105,5.4674,0.8872,6399144000,N/A,9105768900,1165600000,0,1658610000,13.1624,1.8219,5.3894,73.4
+600012.SH,皖通高速,2009-7-3,4.2901,4.2744,4.3213,4.2432,4.3135,9272045,50849833,0.0234,0.5464,5.4842,0.7955,6434112000,N/A,9155527200,1165600000,0,1658610000,13.2343,1.8318,5.4189,73.8011
+600012.SH,皖通高速,2009-7-6,4.3135,4.4073,4.5089,4.3995,4.4307,23364742,132930854,0.1172,2.7174,5.6894,2.0045,6608952000,N/A,9404318700,1165600000,0,1658610000,13.594,1.8816,5.5661,75.8066
+600012.SH,皖通高速,2009-7-7,4.4307,4.4385,4.4464,4.3604,4.376,10934584,61597823,-0.0547,-1.2346,5.6333,0.9381,6527360000,N/A,9288216000,1165600000,0,1658610000,13.4261,1.8584,5.4974,74.8707
+600012.SH,皖通高速,2009-7-8,4.376,4.3604,4.4385,4.3213,4.4385,12490044,70214808,0.0625,1.4286,5.6217,1.0716,6620608000,N/A,9420904800,1165600000,0,1658610000,13.6179,1.8849,5.576,75.9403
+600012.SH,皖通高速,2009-7-9,4.4385,4.4464,4.4932,4.4151,4.4932,10808735,61734443,0.0547,1.2324,5.7115,0.9273,6702200000,N/A,9537007500,1165600000,0,1658610000,13.7858,1.9082,5.6447,76.8762
+600012.SH,皖通高速,2009-7-10,4.4932,4.5089,4.6339,4.5089,4.6026,14744321,86402773,0.1094,2.4348,5.8601,1.265,6865384000,N/A,9769212900,1165600000,0,1658610000,14.1214,1.9546,5.7821,78.7479
+600012.SH,皖通高速,2009-7-13,4.6026,4.5948,4.6808,4.5558,4.6105,12783565,75493866,0.0078,0.1698,5.9055,1.0967,6877040000,N/A,9785799000,1165600000,0,1658610000,14.1454,1.9579,5.7919,78.8816
+600012.SH,皖通高速,2009-7-14,4.6105,4.6261,4.6652,4.5792,4.6183,12589573,74279973,0.0078,0.1695,5.9001,1.0801,6888696000,N/A,9802385100,1165600000,0,1658610000,14.1694,1.9613,5.8017,79.0153
+600012.SH,皖通高速,2009-7-15,4.6183,4.6417,4.6495,4.587,4.6183,12308796,72702642,0,0,5.9066,1.056,6888696000,N/A,9802385100,1165600000,0,1658610000,14.1694,1.9613,5.8017,79.0153
+600012.SH,皖通高速,2009-7-16,4.6183,4.6573,4.6573,4.5323,4.5401,10626500,62676900,-0.0781,-1.692,5.8982,0.9117,6772136000,N/A,9636524100,1165600000,0,1658610000,13.9296,1.9281,5.7036,77.6783
+600012.SH,皖通高速,2009-7-17,4.5401,4.5323,4.5636,4.4698,4.5558,10830704,62521315,0.0156,0.3442,5.7726,0.9292,6795448000,N/A,9669696300,1165600000,0,1658610000,13.9776,1.9347,5.7232,77.9457
+600012.SH,皖通高速,2009-7-20,4.5558,4.5714,4.6573,4.5401,4.6339,11468472,67731578,0.0781,1.7153,5.9059,0.9839,6912008000,N/A,9835557300,1165600000,0,1658610000,14.2173,1.9679,5.8214,79.2827
+600012.SH,皖通高速,2009-7-21,4.6339,4.6573,4.6652,4.4932,4.5167,10850030,63586165,-0.1172,-2.5295,5.8605,0.9309,6737168000,N/A,9586765800,1165600000,0,1658610000,13.8577,1.9181,5.6741,77.2772
+600012.SH,皖通高速,2009-7-22,4.5167,4.4854,4.5792,4.4854,4.5714,10883891,63189242,0.0547,1.2111,5.8058,0.9338,6818760000,N/A,9702868500,1165600000,0,1658610000,14.0255,1.9413,5.7428,78.2131
+600012.SH,皖通高速,2009-7-23,4.5714,4.5714,4.6183,4.5323,4.6026,6200169,36309879,0.0313,0.6838,5.8563,0.5319,6865384000,N/A,9769212900,1165600000,0,1658610000,14.1214,1.9546,5.7821,78.7479
+600012.SH,皖通高速,2009-7-24,4.6026,4.6261,4.673,4.5479,4.6417,12423800,73621296,0.0391,0.8489,5.9258,1.0659,6923664000,N/A,9852143400,1165600000,0,1658610000,14.2413,1.9712,5.8312,79.4164
+600012.SH,皖通高速,2009-7-27,4.6417,4.7277,4.7824,4.6339,4.6964,23334240,140539392,0.0547,1.1785,6.0229,2.0019,7005256000,N/A,9968246100,1165600000,0,1658610000,14.4091,1.9944,5.8999,80.3523
+600012.SH,皖通高速,2009-7-28,4.6964,4.6652,4.673,4.5792,4.6339,14616110,86408757,-0.0625,-1.3311,5.9119,1.254,6912008000,N/A,9835557300,1165600000,0,1658610000,14.2173,1.9679,5.8214,79.2827
+600012.SH,皖通高速,2009-7-29,4.6339,4.6261,4.6339,4.2276,4.3448,16927574,97335820,-0.2891,-6.2395,5.7501,1.4523,6480736000,N/A,9221871600,1165600000,0,1658610000,13.3302,1.8451,5.4582,74.3359
+600012.SH,皖通高速,2009-7-30,4.3448,4.3448,4.4464,4.2979,4.4307,11860762,66449587,0.086,1.9784,5.6025,1.0176,6608952000,N/A,9404318700,1165600000,0,1658610000,13.594,1.8816,5.5661,75.8066
+600012.SH,皖通高速,2009-7-31,4.4307,4.4385,4.5401,4.4151,4.5245,10225069,58758919,0.0938,2.1164,5.7466,0.8772,6748824000,N/A,9603351900,1165600000,0,1658610000,13.8817,1.9214,5.6839,77.4109
+600012.SH,皖通高速,2009-8-3,4.5245,4.5323,4.6417,4.5011,4.6339,13035477,76496288,0.1094,2.418,5.8683,1.1183,6912008000,N/A,9835557300,1165600000,0,1658610000,14.2173,1.9679,5.8214,79.2827
+600012.SH,皖通高速,2009-8-4,4.6339,4.6495,4.6652,4.5323,4.6339,13012083,76588965,0,0,5.886,1.1163,6912008000,N/A,9835557300,1165600000,0,1658610000,14.2173,1.9679,5.8214,79.2827
+600012.SH,皖通高速,2009-8-5,4.6339,4.6339,4.8293,4.6183,4.7355,22323250,135054074,0.1016,2.1922,6.0499,1.9152,7063536000,N/A,10051176600,1165600000,0,1658610000,14.529,2.011,5.949,81.0208
+600012.SH,皖通高速,2009-8-6,4.7355,4.7277,4.7277,4.5245,4.6026,13950415,82352895,-0.1328,-2.8053,5.9033,1.1968,6865384000,N/A,9769212900,1165600000,0,1658610000,14.1214,1.9546,5.7821,78.7479
+600012.SH,皖通高速,2009-8-7,4.6026,4.6105,4.7511,4.5479,4.5558,15099899,89975623,-0.0469,-1.0187,5.9587,1.2955,6795448000,N/A,9669696300,1165600000,0,1658610000,13.9776,1.9347,5.7232,77.9457
+600012.SH,皖通高速,2009-8-10,4.5558,4.6105,4.6417,4.4464,4.5167,9733043,56351562,-0.0391,-0.8576,5.7897,0.835,6737168000,N/A,9586765800,1165600000,0,1658610000,13.8577,1.9181,5.6741,77.2772
+600012.SH,皖通高速,2009-8-11,4.5167,4.5401,4.6026,4.5011,4.5636,7746394,45244993,0.0469,1.0381,5.8408,0.6646,6807104000,N/A,9686282400,1165600000,0,1658610000,14.0015,1.938,5.733,78.0794
+600012.SH,皖通高速,2009-8-12,4.5636,4.5401,4.5792,4.3135,4.3604,11106140,62923287,-0.2032,-4.4521,5.6656,0.9528,6504048000,N/A,9255043800,1165600000,0,1658610000,13.3782,1.8517,5.4778,74.6033
+600012.SH,皖通高速,2009-8-13,4.3604,4.376,4.4151,4.3135,4.3682,5905546,33028054,0.0078,0.1792,5.5927,0.5067,6515704000,N/A,9271629900,1165600000,0,1658610000,13.4022,1.8551,5.4876,74.737
+600012.SH,皖通高速,2009-8-14,4.3682,4.337,4.376,4.1338,4.1494,10558926,56942448,-0.2188,-5.0089,5.3928,0.9059,6189336000,N/A,8807219100,1165600000,0,1658610000,12.7308,1.7621,5.2127,70.9935
+600012.SH,皖通高速,2009-8-17,4.1494,4.126,4.165,3.9541,3.9775,8931364,46399800,-0.1719,-4.1431,5.1952,0.7662,5932904000,N/A,8442324900,1165600000,0,1658610000,12.2034,1.6891,4.9968,68.0521
+600012.SH,皖通高速,2009-8-18,3.9775,3.9619,4.0556,3.9384,4.0556,5902875,30265455,0.0781,1.9646,5.1272,0.5064,6049464000,N/A,8608185900,1165600000,0,1658610000,12.4431,1.7223,5.0949,69.3891
+600012.SH,皖通高速,2009-8-19,4.0556,4.0556,4.0556,3.8603,3.8915,5702360,28897492,-0.1641,-4.0462,5.0676,0.4892,5804688000,N/A,8259877800,1165600000,0,1658610000,11.9397,1.6526,4.8888,66.5814
+600012.SH,皖通高速,2009-8-20,3.8915,3.8994,4.0166,3.8837,4.0088,6382198,32277024,0.1172,3.012,5.0574,0.5475,5979528000,N/A,8508669300,1165600000,0,1658610000,12.2993,1.7024,5.036,68.5869
+600012.SH,皖通高速,2009-8-21,4.0088,4.0088,4.0713,3.9697,4.0713,6828868,35181146,0.0625,1.5595,5.1518,0.5859,6072776000,N/A,8641358100,1165600000,0,1658610000,12.4911,1.729,5.1146,69.6565
+600012.SH,皖通高速,2009-8-24,4.0713,4.0947,4.1103,4.0556,4.0791,5899359,30834891,0.0078,0.1919,5.2268,0.5061,6084432000,N/A,8657944200,1165600000,0,1658610000,12.5151,1.7323,5.1244,69.7902
+600012.SH,皖通高速,2009-8-25,4.0791,4.0869,4.0869,3.8994,4.0009,8581249,43548745,-0.0781,-1.9157,5.0749,0.7362,5967872000,N/A,8492083200,1165600000,0,1658610000,12.2753,1.6991,5.0262,68.4532
+600012.SH,皖通高速,2009-8-26,4.0009,3.9931,4.1103,3.9462,4.0947,7391498,38413465,0.0938,2.3437,5.197,0.6341,6107744000,N/A,8691116400,1165600000,0,1658610000,12.563,1.7389,5.144,70.0576
+600012.SH,皖通高速,2009-8-27,4.0947,4.0556,4.165,4.0478,4.1572,10084316,53023235,0.0625,1.5267,5.258,0.8652,6200992000,N/A,8823805200,1165600000,0,1658610000,12.7548,1.7655,5.2226,71.1272
+600012.SH,皖通高速,2009-8-28,4.1572,4.126,4.1729,4.0478,4.0947,6422160,33704185,-0.0625,-1.5038,5.2481,0.551,6107744000,N/A,8691116400,1165600000,0,1658610000,12.563,1.7389,5.144,70.0576
+600012.SH,皖通高速,2009-8-31,4.0947,4.04,4.0556,3.8759,3.8994,6933664,34980091,-0.1954,-4.771,5.045,0.5949,5816344000,N/A,8276463900,1165600000,0,1658610000,11.9636,1.656,4.8986,66.7151
+600012.SH,皖通高速,2009-9-1,3.8994,3.8915,3.9775,3.8603,3.9462,4128906,20771023,0.0469,1.2024,5.0306,0.3542,5886280000,N/A,8375980500,1165600000,0,1658610000,12.1075,1.6759,4.9575,67.5173
+600012.SH,皖通高速,2009-9-2,3.9462,3.915,3.9619,3.8915,3.9462,2926355,14703596,0,0,5.0245,0.2511,5886280000,N/A,8375980500,1165600000,0,1658610000,12.1075,1.6759,4.9575,67.5173
+600012.SH,皖通高速,2009-9-3,3.9462,3.9384,4.0791,3.9228,4.0478,7958027,40919734,0.1016,2.5743,5.1419,0.6827,6037808000,N/A,8591599800,1165600000,0,1658610000,12.4192,1.719,5.0851,69.2554
+600012.SH,皖通高速,2009-9-4,4.0478,4.0556,4.1103,4.0244,4.0713,6516924,33868176,0.0234,0.5792,5.197,0.5591,6072776000,N/A,8641358100,1165600000,0,1658610000,12.4911,1.729,5.1146,69.6565
+600012.SH,皖通高速,2009-9-7,4.0713,4.0791,4.1182,4.04,4.0635,7019662,36654229,-0.0078,-0.1919,5.2217,0.6022,6061120000,N/A,8624772000,1165600000,0,1658610000,12.4671,1.7256,5.1048,69.5228
+600012.SH,皖通高速,2009-9-8,4.0635,4.0556,4.1025,4.0088,4.0947,6081333,31627194,0.0313,0.7692,5.2007,0.5217,6107744000,N/A,8691116400,1165600000,0,1658610000,12.563,1.7389,5.144,70.0576
+600012.SH,皖通高速,2009-9-9,4.0947,4.0947,4.1025,4.0322,4.0791,5274702,27412192,-0.0156,-0.3817,5.1969,0.4525,6084432000,N/A,8657944200,1165600000,0,1658610000,12.5151,1.7323,5.1244,69.7902
+600012.SH,皖通高速,2009-9-10,4.0791,4.0791,4.1572,4.0244,4.1025,9255125,48418970,0.0234,0.5747,5.2316,0.794,6119400000,N/A,8707702500,1165600000,0,1658610000,12.587,1.7422,5.1538,70.1913
+600012.SH,皖通高速,2009-9-11,4.1025,4.0869,4.165,4.0713,4.1338,8278556,43776185,0.0313,0.7619,5.2879,0.7102,6166024000,N/A,8774046900,1165600000,0,1658610000,12.6829,1.7555,5.1931,70.7261
+600012.SH,皖通高速,2009-9-14,4.1338,4.1416,4.1885,4.1103,4.1729,7422699,39470655,0.0391,0.9452,5.3176,0.6368,6224304000,N/A,8856977400,1165600000,0,1658610000,12.8028,1.7721,5.2422,71.3945
+600012.SH,皖通高速,2009-9-15,4.1729,4.1807,4.1885,4.1182,4.1572,6851392,36361643,-0.0156,-0.3745,5.3072,0.5878,6200992000,N/A,8823805200,1165600000,0,1658610000,12.7548,1.7655,5.2226,71.1272
+600012.SH,皖通高速,2009-9-16,4.1572,4.1494,4.1494,4.0635,4.1103,6964586,36532069,-0.0469,-1.1278,5.2454,0.5975,6131056000,N/A,8724288600,1165600000,0,1658610000,12.611,1.7456,5.1637,70.325
+600012.SH,皖通高速,2009-9-17,4.1103,4.126,4.2432,4.1182,4.2276,13237749,71248682,0.1172,2.8517,5.3822,1.1357,6305896000,N/A,8973080100,1165600000,0,1658610000,12.9706,1.7953,5.3109,72.3304
+600012.SH,皖通高速,2009-9-18,4.2276,4.2432,4.2432,4.0869,4.1025,9215360,49238522,-0.125,-2.9575,5.3431,0.7906,6119400000,N/A,8707702500,1165600000,0,1658610000,12.587,1.7422,5.1538,70.1913
+600012.SH,皖通高速,2009-9-21,4.1025,4.0713,4.1182,4.0009,4.1182,5237176,27146319,0.0156,0.381,5.1834,0.4493,6142712000,N/A,8740874700,1165600000,0,1658610000,12.6349,1.7489,5.1735,70.4587
+600012.SH,皖通高速,2009-9-22,4.1182,4.0947,4.1494,4.0322,4.0322,4629537,24243527,-0.086,-2.0873,5.2367,0.3972,6014496000,N/A,8558427600,1165600000,0,1658610000,12.3712,1.7124,5.0655,68.988
+600012.SH,皖通高速,2009-9-23,4.0322,4.0322,4.0713,3.915,3.9775,4449550,22786308,-0.0547,-1.3566,5.121,0.3817,5932904000,N/A,8442324900,1165600000,0,1658610000,12.2034,1.6891,4.9968,68.0521
+600012.SH,皖通高速,2009-9-24,3.9775,3.9775,4.0088,3.915,3.9775,3583508,18157562,0,0,5.067,0.3074,5932904000,N/A,8442324900,1165600000,0,1658610000,12.2034,1.6891,4.9968,68.0521
+600012.SH,皖通高速,2009-9-25,3.9775,3.9697,4.0478,3.9462,4.0322,4237741,21632244,0.0547,1.3752,5.1047,0.3636,6014496000,N/A,8558427600,1165600000,0,1658610000,12.3712,1.7124,5.0655,68.988
+600012.SH,皖通高速,2009-9-28,4.0322,4.0478,4.0556,3.9306,3.9384,2899744,14814048,-0.0938,-2.3256,5.1087,0.2488,5874624000,N/A,8359394400,1165600000,0,1658610000,12.0835,1.6725,4.9477,67.3836
+600012.SH,皖通高速,2009-9-29,3.9384,3.9462,3.9541,3.8681,3.9306,3387753,16954555,-0.0078,-0.1984,5.0047,0.2906,5862968000,N/A,8342808300,1165600000,0,1658610000,12.0595,1.6692,4.9379,67.2499
+600012.SH,皖通高速,2009-9-30,3.9306,3.9462,3.9931,3.9384,3.9619,2306986,11695287,0.0313,0.7952,5.0695,0.1979,5909592000,N/A,8409152700,1165600000,0,1658610000,12.1554,1.6825,4.9771,67.7847
+600012.SH,皖通高速,2009-10-9,3.9619,4.0009,4.0869,3.9853,4.0713,6522028,33762524,0.1094,2.7613,5.1767,0.5595,6072776000,N/A,8641358100,1165600000,0,1658610000,12.4911,1.729,5.1146,69.6565
+600012.SH,皖通高速,2009-10-12,4.0713,4.0713,4.0791,4.0166,4.0244,3642631,18854636,-0.0469,-1.1516,5.1761,0.3125,6002840000,N/A,8541841500,1165600000,0,1658610000,12.3472,1.709,5.0557,68.8543
+600012.SH,皖通高速,2009-10-13,4.0244,4.0244,4.0713,4.0244,4.0713,3161078,16364489,0.0469,1.165,5.1769,0.2712,6072776000,N/A,8641358100,1165600000,0,1658610000,12.4911,1.729,5.1146,69.6565
+600012.SH,皖通高速,2009-10-14,4.0713,4.0713,4.1182,4.0635,4.0947,6906123,36217753,0.0234,0.5758,5.2443,0.5925,6107744000,N/A,8691116400,1165600000,0,1658610000,12.563,1.7389,5.144,70.0576
+600012.SH,皖通高速,2009-10-15,4.0947,4.1103,4.1572,4.0869,4.1338,11952496,63111980,0.0391,0.9542,5.2802,1.0254,6166024000,N/A,8774046900,1165600000,0,1658610000,12.6829,1.7555,5.1931,70.7261
+600012.SH,皖通高速,2009-10-16,4.1338,4.1338,4.1416,4.0244,4.0947,4360187,22763340,-0.0391,-0.9452,5.2207,0.3741,6107744000,N/A,8691116400,1165600000,0,1658610000,12.563,1.7389,5.144,70.0576
+600012.SH,皖通高速,2009-10-19,4.0947,4.0713,4.1416,4.0556,4.1338,4011588,21134009,0.0391,0.9542,5.2682,0.3442,6166024000,N/A,8774046900,1165600000,0,1658610000,12.6829,1.7555,5.1931,70.7261
+600012.SH,皖通高速,2009-10-20,4.1338,4.1416,4.1807,4.126,4.1729,6199345,32966396,0.0391,0.9452,5.3177,0.5319,6224304000,N/A,8856977400,1165600000,0,1658610000,12.8028,1.7721,5.2422,71.3945
+600012.SH,皖通高速,2009-10-21,4.1729,4.1729,4.2432,4.1416,4.1807,10017982,53844894,0.0078,0.1873,5.3748,0.8595,6235960000,N/A,8873563500,1165600000,0,1658610000,12.8267,1.7754,5.252,71.5282
+600012.SH,皖通高速,2009-10-22,4.1807,4.1885,4.1885,4.1338,4.1416,3975269,21156571,-0.0391,-0.9346,5.322,0.341,6177680000,N/A,8790633000,1165600000,0,1658610000,12.7069,1.7588,5.2029,70.8598
+600012.SH,皖通高速,2009-10-23,4.1416,4.1494,4.2588,4.1494,4.251,9964542,53874195,0.1094,2.6415,5.4066,0.8549,6340864000,N/A,9022838400,1165600000,0,1658610000,13.0425,1.8053,5.3404,72.7315
+600012.SH,皖通高速,2009-10-26,4.251,4.2354,4.2354,4.165,4.2119,8445961,45371467,-0.0391,-0.9191,5.372,0.7246,6282584000,N/A,8939907900,1165600000,0,1658610000,12.9226,1.7887,5.2913,72.063
+600012.SH,皖通高速,2009-10-27,4.2119,4.1885,4.2041,4.126,4.1416,6852495,36571196,-0.0703,-1.6698,5.3369,0.5879,6177680000,N/A,8790633000,1165600000,0,1658610000,12.7069,1.7588,5.2029,70.8598
+600012.SH,皖通高速,2009-10-28,4.1416,4.165,4.1885,4.1025,4.1572,4535506,24058218,0.0156,0.3774,5.3044,0.3891,6200992000,N/A,8823805200,1165600000,0,1658610000,12.7548,1.7655,5.2226,71.1272
+600012.SH,皖通高速,2009-10-29,4.1572,4.1182,4.251,4.1103,4.1807,7618971,40719664,0.0234,0.5639,5.3445,0.6537,6235960000,N/A,8873563500,1165600000,0,1658610000,12.8267,1.7754,5.252,71.5282
+600012.SH,皖通高速,2009-10-30,4.1807,4.2041,4.2119,4.165,4.2041,5784581,31044800,0.0234,0.5607,5.3668,0.4963,6270928000,N/A,8923321800,1165600000,0,1658610000,12.8987,1.7854,5.2815,71.9293
+600012.SH,皖通高速,2009-11-2,4.2041,4.1572,4.2823,4.1416,4.2666,9580929,51845419,0.0625,1.487,5.4113,0.822,6364176000,N/A,9056010600,1165600000,0,1658610000,13.0905,1.8119,5.36,72.9989
+600012.SH,皖通高速,2009-11-3,4.2666,4.2666,4.3135,4.2432,4.3135,10694658,58686584,0.0469,1.0989,5.4875,0.9175,6434112000,N/A,9155527200,1165600000,0,1658610000,13.2343,1.8318,5.4189,73.8011
+600012.SH,皖通高速,2009-11-4,4.3135,4.3135,4.3838,4.3057,4.337,9920652,55261320,0.0234,0.5435,5.5703,0.8511,6469080000,N/A,9205285500,1165600000,0,1658610000,13.3063,1.8418,5.4483,74.2022
+600012.SH,皖通高速,2009-11-5,4.337,4.3526,4.4229,4.3135,4.3995,10469101,58508256,0.0625,1.4414,5.5887,0.8982,6562328000,N/A,9337974300,1165600000,0,1658610000,13.4981,1.8683,5.5269,75.2718
+600012.SH,皖通高速,2009-11-6,4.3995,4.4151,4.4542,4.3526,4.3604,10842078,60988517,-0.0391,-0.8881,5.6252,0.9302,6504048000,N/A,9255043800,1165600000,0,1658610000,13.3782,1.8517,5.4778,74.6033
+600012.SH,皖通高速,2009-11-9,4.3604,4.3604,4.3917,4.337,4.3838,6890650,38440004,0.0234,0.5376,5.5786,0.5912,6539016000,N/A,9304802100,1165600000,0,1658610000,13.4501,1.8617,5.5072,75.0044
+600012.SH,皖通高速,2009-11-10,4.3838,4.3995,4.4073,4.337,4.3526,6016917,33580140,-0.0313,-0.713,5.581,0.5162,6492392000,N/A,9238457700,1165600000,0,1658610000,13.3542,1.8484,5.468,74.4696
+600012.SH,皖通高速,2009-11-11,4.3526,4.3448,4.4229,4.3213,4.4073,7517577,42009742,0.0547,1.2567,5.5882,0.645,6573984000,N/A,9354560400,1165600000,0,1658610000,13.522,1.8717,5.5367,75.4055
+600012.SH,皖通高速,2009-11-12,4.4073,4.4073,4.4307,4.376,4.3838,5135108,28958787,-0.0234,-0.5319,5.6394,0.4406,6539016000,N/A,9304802100,1165600000,0,1658610000,13.4501,1.8617,5.5072,75.0044
+600012.SH,皖通高速,2009-11-13,4.3838,4.376,4.4229,4.337,4.4229,5630444,31627163,0.0391,0.8913,5.6172,0.4831,6597296000,N/A,9387732600,1165600000,0,1658610000,13.57,1.8783,5.5563,75.6729
+600012.SH,皖通高速,2009-11-16,4.4229,4.4385,4.5948,4.4385,4.587,15585518,90337543,0.1641,3.7102,5.7962,1.3371,6842072000,N/A,9736040700,1165600000,0,1658610000,14.0735,1.948,5.7625,78.4805
+600012.SH,皖通高速,2009-11-17,4.587,4.5714,4.6808,4.5479,4.587,13548831,80144495,0,0,5.9152,1.1624,6842072000,N/A,9736040700,1165600000,0,1658610000,14.0735,1.948,5.7625,78.4805
+600012.SH,皖通高速,2009-11-18,4.587,4.587,4.6495,4.5714,4.6417,8769413,51782680,0.0547,1.1925,5.9049,0.7524,6923664000,N/A,9852143400,1165600000,0,1658610000,14.2413,1.9712,5.8312,79.4164
+600012.SH,皖通高速,2009-11-19,4.6417,4.6339,4.7355,4.5948,4.7199,13599933,81369858,0.0781,1.6835,5.9831,1.1668,7040224000,N/A,10018004400,1165600000,0,1658610000,14.481,2.0044,5.9294,80.7534
+600012.SH,皖通高速,2009-11-20,4.7199,4.7199,4.7433,4.6495,4.7042,10215163,61389893,-0.0156,-0.3311,6.0097,0.8764,7016912000,N/A,9984832200,1165600000,0,1658610000,14.4331,1.9978,5.9097,80.486
+600012.SH,皖通高速,2009-11-23,4.7042,4.712,4.7667,4.6652,4.7355,10510882,63429295,0.0313,0.6645,6.0346,0.9018,7063536000,N/A,10051176600,1165600000,0,1658610000,14.529,2.011,5.949,81.0208
+600012.SH,皖通高速,2009-11-24,4.7355,4.7433,4.7746,4.6105,4.6886,21561828,130101459,-0.0469,-0.9901,6.0339,1.8498,6993600000,N/A,9951660000,1165600000,0,1658610000,14.3851,1.9911,5.8901,80.2186
+600012.SH,皖通高速,2009-11-25,4.6886,4.673,5.1497,4.6573,5.0559,30167482,189920757,0.3673,7.8333,6.2955,2.5882,7541432000,N/A,10731206700,1165600000,0,1658610000,15.512,2.1471,6.3515,86.5024
+600012.SH,皖通高速,2009-11-26,5.0559,5.0637,5.1106,4.798,4.8527,20750237,131392431,-0.2032,-4.0185,6.3321,1.7802,7238376000,N/A,10299968100,1165600000,0,1658610000,14.8886,2.0608,6.0963,83.0262
+600012.SH,皖通高速,2009-11-27,4.8527,4.7667,4.9387,4.6964,4.8371,14975991,91937480,-0.0156,-0.3221,6.139,1.2848,7215064000,N/A,10266795900,1165600000,0,1658610000,14.8407,2.0542,6.0766,82.7589
+600012.SH,皖通高速,2009-11-30,4.8371,4.8762,4.9856,4.7824,4.9856,12921855,80840447,0.1485,3.0695,6.2561,1.1086,7436528000,N/A,10581931800,1165600000,0,1658610000,15.2962,2.1172,6.2631,85.2991
+600012.SH,皖通高速,2009-12-1,4.9856,4.9543,5.0793,4.8918,4.9777,16392961,104753962,-0.0078,-0.1567,6.3902,1.4064,7424872000,N/A,10565345700,1165600000,0,1658610000,15.2722,2.1139,6.2533,85.1654
+600012.SH,皖通高速,2009-12-2,4.9777,5.0012,5.0559,4.8683,4.9465,20219949,127300676,-0.0313,-0.6279,6.2958,1.7347,7378248000,N/A,10499001300,1165600000,0,1658610000,15.1763,2.1006,6.2141,84.6306
+600012.SH,皖通高速,2009-12-3,4.9465,4.923,5.009,4.8762,4.9856,10204459,64521560,0.0391,0.7899,6.3229,0.8755,7436528000,N/A,10581931800,1165600000,0,1658610000,15.2962,2.1172,6.2631,85.2991
+600012.SH,皖通高速,2009-12-4,4.9856,4.9621,4.9934,4.6886,4.8215,14742528,91148861,-0.1641,-3.2915,6.1827,1.2648,7191752000,N/A,10233623700,1165600000,0,1658610000,14.7927,2.0475,6.057,82.4915
+600012.SH,皖通高速,2009-12-7,4.8215,4.8058,4.8293,4.7511,4.8136,10165235,62233830,-0.0078,-0.1621,6.1222,0.8721,7180096000,N/A,10217037600,1165600000,0,1658610000,14.7687,2.0442,6.0472,82.3578
+600012.SH,皖通高速,2009-12-8,4.8136,4.798,4.8215,4.7355,4.798,9226531,56486676,-0.0156,-0.3247,6.1222,0.7916,7156784000,N/A,10183865400,1165600000,0,1658610000,14.7208,2.0376,6.0275,82.0904
+600012.SH,皖通高速,2009-12-9,4.798,4.7667,4.7667,4.6261,4.6339,10002320,60018030,-0.1641,-3.4202,6.0004,0.8581,6912008000,N/A,9835557300,1165600000,0,1658610000,14.2173,1.9679,5.8214,79.2827
+600012.SH,皖通高速,2009-12-10,4.6339,4.6573,4.7511,4.6417,4.7277,8965650,53948138,0.0938,2.0236,6.0172,0.7692,7051880000,N/A,10034590500,1165600000,0,1658610000,14.505,2.0077,5.9392,80.8871
+600012.SH,皖通高速,2009-12-11,4.7277,4.7355,4.7511,4.6808,4.6886,5701052,34358835,-0.0391,-0.8264,6.0268,0.4891,6993600000,N/A,9951660000,1165600000,0,1658610000,14.3851,1.9911,5.8901,80.2186
+600012.SH,皖通高速,2009-12-14,4.6886,4.712,4.7433,4.5792,4.7355,7240789,43222304,0.0469,1,5.9693,0.6212,7063536000,N/A,10051176600,1165600000,0,1658610000,14.529,2.011,5.949,81.0208
+600012.SH,皖通高速,2009-12-15,4.7355,4.7355,4.7511,4.6808,4.6886,5525842,33348770,-0.0469,-0.9901,6.0351,0.4741,6993600000,N/A,9951660000,1165600000,0,1658610000,14.3851,1.9911,5.8901,80.2186
+600012.SH,皖通高速,2009-12-16,4.6886,4.6808,4.712,4.6573,4.673,3604701,21617044,-0.0156,-0.3333,5.9969,0.3093,6970288000,N/A,9918487800,1165600000,0,1658610000,14.3372,1.9845,5.8705,79.9512
+600012.SH,皖通高速,2009-12-17,4.673,4.6886,4.7042,4.5401,4.5401,4351849,25580677,-0.1328,-2.8428,5.8781,0.3734,6772136000,N/A,9636524100,1165600000,0,1658610000,13.9296,1.9281,5.7036,77.6783
+600012.SH,皖通高速,2009-12-18,4.5401,4.5167,4.5245,4.4307,4.4385,5316565,30397107,-0.1016,-2.2375,5.7174,0.4561,6620608000,N/A,9420904800,1165600000,0,1658610000,13.6179,1.8849,5.576,75.9403
+600012.SH,皖通高速,2009-12-21,4.4385,4.4229,4.5167,4.4229,4.5089,4205413,24084616,0.0703,1.5845,5.7271,0.3608,6725512000,N/A,9570179700,1165600000,0,1658610000,13.8337,1.9148,5.6643,77.1435
+600012.SH,皖通高速,2009-12-22,4.5089,4.5167,4.5167,4.4229,4.4307,3756509,21448100,-0.0781,-1.7331,5.7096,0.3223,6608952000,N/A,9404318700,1165600000,0,1658610000,13.594,1.8816,5.5661,75.8066
+600012.SH,皖通高速,2009-12-23,4.4307,4.4229,4.4698,4.3448,4.462,5175803,29255855,0.0313,0.7055,5.6524,0.444,6655576000,N/A,9470663100,1165600000,0,1658610000,13.6899,1.8949,5.6054,76.3414
+600012.SH,皖通高速,2009-12-24,4.462,4.462,4.5401,4.4307,4.5401,4449650,25667224,0.0781,1.7513,5.7684,0.3817,6772136000,N/A,9636524100,1165600000,0,1658610000,13.9296,1.9281,5.7036,77.6783
+600012.SH,皖通高速,2009-12-25,4.5401,4.5323,4.5401,4.462,4.4932,3278698,18876745,-0.0469,-1.0327,5.7574,0.2813,6702200000,N/A,9537007500,1165600000,0,1658610000,13.7858,1.9082,5.6447,76.8762
+600012.SH,皖通高速,2009-12-28,4.4932,4.5089,4.587,4.4932,4.5714,4182525,24418311,0.0781,1.7391,5.8382,0.3588,6818760000,N/A,9702868500,1165600000,0,1658610000,14.0255,1.9413,5.7428,78.2131
+600012.SH,皖通高速,2009-12-29,4.5714,4.5714,4.6105,4.5401,4.6105,3980127,23322565,0.0391,0.8547,5.8598,0.3415,6877040000,N/A,9785799000,1165600000,0,1658610000,14.1454,1.9579,5.7919,78.8816
+600012.SH,皖通高速,2009-12-30,4.6105,4.6105,4.6573,4.5714,4.6417,5818412,34381552,0.0313,0.678,5.9091,0.4992,6923664000,N/A,9852143400,1165600000,0,1658610000,14.2413,1.9712,5.8312,79.4164
+600012.SH,皖通高速,2009-12-31,4.6417,4.6261,4.6652,4.6105,4.6417,4581763,27222921,0,0,5.9416,0.3931,6923664000,N/A,9852143400,1165600000,0,1658610000,14.2413,1.9712,5.8312,79.4164
+600012.SH,皖通高速,2010-1-4,4.6417,4.6652,4.6652,4.5792,4.587,4457081,26295595,-0.0547,-1.1785,5.8997,0.3824,6842072000,N/A,9736040700,1165600000,0,1658610000,14.457,1.8389,5.4957,19.0256
+600012.SH,皖通高速,2010-1-5,4.587,4.5948,4.6183,4.5401,4.6105,4036819,23682533,0.0234,0.5111,5.8666,0.3463,6877040000,N/A,9785799000,1165600000,0,1658610000,14.5309,1.8483,5.5238,19.1229
+600012.SH,皖通高速,2010-1-6,4.6105,4.6105,4.6573,4.5792,4.5948,4436603,26269298,-0.0156,-0.339,5.921,0.3806,6853728000,N/A,9752626800,1165600000,0,1658610000,14.4816,1.842,5.5051,19.058
+600012.SH,皖通高速,2010-1-7,4.5948,4.5792,4.6026,4.4776,4.5011,4516599,26223430,-0.0938,-2.0408,5.806,0.3875,6713856000,N/A,9553593600,1165600000,0,1658610000,14.1861,1.8044,5.3928,18.6691
+600012.SH,皖通高速,2010-1-8,4.5011,4.4854,4.5558,4.4776,4.5401,3889700,22520453,0.0391,0.8681,5.7898,0.3337,6772136000,N/A,9636524100,1165600000,0,1658610000,14.3092,1.8201,5.4396,18.8311
+600012.SH,皖通高速,2010-1-11,4.5401,4.5714,4.7199,4.5323,4.712,15850923,94224129,0.1719,3.7866,5.9444,1.3599,7028568000,N/A,10001418300,1165600000,0,1658610000,14.851,1.889,5.6455,19.5442
+600012.SH,皖通高速,2010-1-12,4.712,4.7042,4.9777,4.6808,4.9309,25963574,161255317,0.2188,4.6434,6.2108,2.2275,7354936000,N/A,10465829100,1165600000,0,1658610000,15.5406,1.9767,5.9077,20.4517
+600012.SH,皖通高速,2010-1-13,4.9309,4.8762,5.1028,4.8762,4.9074,25576301,162492069,-0.0234,-0.4754,6.3532,2.1943,7319968000,N/A,10416070800,1165600000,0,1658610000,15.4667,1.9673,5.8796,20.3545
+600012.SH,皖通高速,2010-1-14,4.9074,4.9699,5.0168,4.8605,4.9465,11431174,72092049,0.0391,0.7962,6.3066,0.9807,7378248000,N/A,10499001300,1165600000,0,1658610000,15.5899,1.983,5.9264,20.5166
+600012.SH,皖通高速,2010-1-15,4.9465,4.923,4.9621,4.8762,4.9309,7707084,48473466,-0.0156,-0.316,6.2895,0.6612,7354936000,N/A,10465829100,1165600000,0,1658610000,15.5406,1.9767,5.9077,20.4517
+600012.SH,皖通高速,2010-1-18,4.9309,4.923,5.1184,4.8683,5.0871,16247472,104005228,0.1563,3.1696,6.4013,1.3939,7588056000,N/A,10797551100,1165600000,0,1658610000,16.0332,2.0394,6.0949,21.1
+600012.SH,皖通高速,2010-1-19,5.0871,5.0871,5.5951,5.0403,5.5951,39701483,274390856,0.5079,9.9846,6.9114,3.4061,8345696000,N/A,11875647600,1165600000,0,1658610000,17.6341,2.243,6.7035,23.2067
+600012.SH,皖通高速,2010-1-20,5.5951,5.7435,6.1577,5.7435,6.1577,127174906,985248625,0.5626,10.0559,7.7472,10.9107,9184928000,N/A,13069846800,1165600000,0,1658610000,19.4073,2.4686,7.3776,25.5403
+600012.SH,皖通高���,2010-1-21,6.1577,6.017,6.0561,5.6263,5.8764,69143612,518459149,-0.2813,-4.5685,7.4983,5.932,8765312000,N/A,12472747200,1165600000,0,1658610000,18.5207,2.3558,7.0405,24.3735
+600012.SH,皖通高速,2010-1-22,5.8764,5.9233,6.3765,5.8842,5.9545,81485220,634465296,0.0781,1.3298,7.7863,6.9908,8881872000,N/A,12638608200,1165600000,0,1658610000,18.767,2.3871,7.1342,24.6976
+600012.SH,皖通高速,2010-1-25,5.9545,5.7045,5.8217,5.5482,5.5951,32671736,236082498,-0.3595,-6.0367,7.2259,2.803,8345696000,N/A,11875647600,1165600000,0,1658610000,17.6341,2.243,6.7035,23.2067
+600012.SH,皖通高速,2010-1-26,5.5951,5.5951,5.6967,5.0793,5.2825,31443993,216229681,-0.3126,-5.5866,6.8767,2.6977,7879456000,N/A,11212203600,1165600000,0,1658610000,16.6489,2.1177,6.329,21.9102
+600012.SH,皖通高速,2010-1-27,5.2825,5.2044,5.5169,5.095,5.3294,34603457,235404613,0.0469,0.8876,6.8029,2.9687,7949392000,N/A,11311720200,1165600000,0,1658610000,16.7967,2.1365,6.3852,22.1047
+600012.SH,皖通高速,2010-1-28,5.3294,5.22,5.7435,5.2044,5.7201,37295526,260914164,0.3907,7.3314,6.9959,3.1997,8532192000,N/A,12141025200,1165600000,0,1658610000,18.0281,2.2931,6.8533,23.7253
+600012.SH,皖通高速,2010-1-29,5.7201,5.5794,6.017,5.5482,5.7748,45037151,332130189,0.0547,0.9563,7.3746,3.8639,8613784000,N/A,12257127900,1165600000,0,1658610000,18.2005,2.3151,6.9188,23.9522
+600012.SH,皖通高速,2010-2-1,5.7748,5.7045,6.0014,5.5169,5.7592,32703047,240619731,-0.0156,-0.2706,7.3577,2.8057,8590472000,N/A,12223955700,1165600000,0,1658610000,18.1513,2.3088,6.9001,23.8874
+600012.SH,皖通高速,2010-2-2,5.7592,5.8608,6.3374,5.8608,6.314,89862696,719257044,0.5548,9.6336,8.004,7.7096,9418048000,N/A,13401568800,1165600000,0,1658610000,19.8999,2.5312,7.5648,26.1886
+600012.SH,皖通高速,2010-2-3,6.314,6.1733,6.6344,6.0796,6.4468,99287199,808019587,0.1328,2.104,8.1382,8.5181,9616200000,N/A,13683532500,1165600000,0,1658610000,20.3186,2.5845,7.724,26.7396
+600012.SH,皖通高速,2010-2-4,6.4468,6.2515,6.564,6.1733,6.314,64942392,530081214,-0.1328,-2.0606,8.1623,5.5716,9418048000,N/A,13401568800,1165600000,0,1658610000,19.8999,2.5312,7.5648,26.1886
+600012.SH,皖通高速,2010-2-5,6.314,6.1577,6.1811,5.8295,5.9389,48397718,372175801,-0.3751,-5.9406,7.6899,4.1522,8858560000,N/A,12605436000,1165600000,0,1658610000,18.7177,2.3808,7.1154,24.6328
+600012.SH,皖通高速,2010-2-8,5.9389,5.8217,6.0874,5.7123,6.0014,26485703,200189171,0.0625,1.0526,7.5584,2.2723,8951808000,N/A,12738124800,1165600000,0,1658610000,18.9147,2.4059,7.1903,24.8921
+600012.SH,皖通高速,2010-2-9,6.0014,5.9155,6.3999,5.8764,6.0639,38153440,302370669,0.0625,1.0417,7.9251,3.2733,9045056000,N/A,12870813600,1165600000,0,1658610000,19.1118,2.431,7.2652,25.1514
+600012.SH,皖通高速,2010-2-10,6.0639,5.9936,6.1108,5.7826,5.9076,22184356,167270761,-0.1563,-2.5773,7.54,1.9033,8811936000,N/A,12539091600,1165600000,0,1658610000,18.6192,2.3683,7.078,24.5032
+600012.SH,皖通高速,2010-2-11,5.9076,5.8998,5.9155,5.6654,5.681,19405082,143558240,-0.2266,-3.836,7.398,1.6648,8473912000,N/A,12058094700,1165600000,0,1658610000,17.905,2.2775,6.8065,23.5632
+600012.SH,皖通高速,2010-2-12,5.681,5.681,5.8451,5.6576,5.767,14577292,107264633,0.086,1.5131,7.3583,1.2506,8602128000,N/A,12240541800,1165600000,0,1658610000,18.1759,2.3119,6.9095,23.9198
+600012.SH,皖通高速,2010-2-22,5.767,5.7826,6.1655,5.6576,6.0014,29998764,229501233,0.2344,4.065,7.6504,2.5737,8951808000,N/A,12738124800,1165600000,0,1658610000,18.9147,2.4059,7.1903,24.8921
+600012.SH,皖通高速,2010-2-23,6.0014,5.9545,6.103,5.9076,6.0717,25164291,194225592,0.0703,1.1719,7.7183,2.1589,9056712000,N/A,12887399700,1165600000,0,1658610000,19.1364,2.4341,7.2746,25.1838
+600012.SH,皖通高速,2010-2-24,6.0717,6.0639,6.0717,5.7826,6.0561,22377576,171186914,-0.0156,-0.2574,7.6499,1.9198,9033400000,N/A,12854227500,1165600000,0,1658610000,19.0871,2.4278,7.2559,25.119
+600012.SH,皖通高速,2010-2-25,6.0561,6.0952,6.3843,6.0952,6.189,32699001,261051275,0.1328,2.1935,7.9835,2.8053,9231552000,N/A,13136191200,1165600000,0,1658610000,19.5058,2.4811,7.415,25.67
+600012.SH,皖通高速,2010-2-26,6.189,6.1343,6.3765,6.0405,6.3452,41843559,335042120,0.1563,2.5253,8.007,3.5899,9464672000,N/A,13467913200,1165600000,0,1658610000,19.9984,2.5437,7.6023,26.3182
+600012.SH,皖通高速,2010-3-1,6.3452,6.3687,6.4859,6.2827,6.3765,38456550,314119515,0.0313,0.4926,8.1682,3.2993,9511296000,N/A,13534257600,1165600000,0,1658610000,20.0969,2.5563,7.6397,26.4479
+600012.SH,皖通高速,2010-3-2,6.3765,6.3843,6.439,6.0952,6.1811,29281532,233440157,-0.1954,-3.0637,7.9723,2.5121,9219896000,N/A,13119605100,1165600000,0,1658610000,19.4812,2.4779,7.4057,25.6376
+600012.SH,皖通高速,2010-3-3,6.1811,6.1577,6.3687,6.0796,6.2046,25303694,202300850,0.0234,0.3793,7.9949,2.1709,9254864000,N/A,13169363400,1165600000,0,1658610000,19.5551,2.4873,7.4338,25.7348
+600012.SH,皖通高速,2010-3-4,6.2046,6.1655,6.2202,5.8842,5.9389,23021235,177723668,-0.2657,-4.2821,7.72,1.9751,8858560000,N/A,12605436000,1165600000,0,1658610000,18.7177,2.3808,7.1154,24.6328
+600012.SH,皖通高速,2010-3-5,5.9389,5.9155,5.978,5.7514,5.8608,14552652,109076303,-0.0781,-1.3158,7.4953,1.2485,8742000000,N/A,12439575000,1165600000,0,1658610000,18.4714,2.3495,7.0218,24.3087
+600012.SH,皖通高速,2010-3-8,5.8608,5.8764,5.9936,5.8295,5.9076,9969936,75448390,0.0469,0.8,7.5676,0.8553,8811936000,N/A,12539091600,1165600000,0,1658610000,18.6192,2.3683,7.078,24.5032
+600012.SH,皖通高速,2010-3-9,5.9076,5.9155,5.9467,5.7904,5.8608,11427301,85392896,-0.0469,-0.7937,7.4727,0.9804,8742000000,N/A,12439575000,1165600000,0,1658610000,18.4714,2.3495,7.0218,24.3087
+600012.SH,皖通高速,2010-3-10,5.8608,5.8608,5.9155,5.7123,5.7748,11139469,82769078,-0.086,-1.4667,7.4303,0.9557,8613784000,N/A,12257127900,1165600000,0,1658610000,18.2005,2.3151,6.9188,23.9522
+600012.SH,皖通高速,2010-3-11,5.7748,5.767,5.8295,5.6654,5.8217,12757098,93766629,0.0469,0.8119,7.3502,1.0945,8683720000,N/A,12356644500,1165600000,0,1658610000,18.3483,2.3338,6.975,24.1467
+600012.SH,皖通高速,2010-3-12,5.8217,5.7826,5.8217,5.6263,5.6341,9993265,73115017,-0.1875,-3.2215,7.3164,0.8573,8403976000,N/A,11958578100,1165600000,0,1658610000,17.7572,2.2587,6.7503,23.3688
+600012.SH,皖通高速,2010-3-15,5.6341,5.642,5.6654,5.5169,5.5716,7802579,55472802,-0.0625,-1.1096,7.1095,0.6694,8310728000,N/A,11825889300,1165600000,0,1658610000,17.5602,2.2336,6.6754,23.1095
+600012.SH,皖通高速,2010-3-16,5.5716,5.5794,5.6498,5.5482,5.6341,6760007,48444461,0.0625,1.122,7.1663,0.58,8403976000,N/A,11958578100,1165600000,0,1658610000,17.7572,2.2587,6.7503,23.3688
+600012.SH,皖通高速,2010-3-17,5.6341,5.6341,5.7982,5.6263,5.7826,10465280,76774965,0.1485,2.6352,7.3362,0.8978,8625440000,N/A,12273714000,1165600000,0,1658610000,18.2251,2.3182,6.9282,23.9846
+600012.SH,皖通高速,2010-3-18,5.7826,5.7904,5.8217,5.7357,5.7514,7711713,56853643,-0.0313,-0.5405,7.3724,0.6616,8578816000,N/A,12207369600,1165600000,0,1658610000,18.1266,2.3057,6.8907,23.8549
+600012.SH,皖通高速,2010-3-19,5.7514,5.7514,5.767,5.642,5.7279,7362602,53659511,-0.0234,-0.4076,7.2881,0.6317,8543848000,N/A,12157611300,1165600000,0,1658610000,18.0527,2.2963,6.8626,23.7577
+600012.SH,皖通高速,2010-3-22,5.7279,5.7357,5.7514,5.6498,5.7045,8239005,59908478,-0.0234,-0.4093,7.2713,0.7068,8508880000,N/A,12107853000,1165600000,0,1658610000,17.9789,2.2869,6.8346,23.6605
+600012.SH,皖通高速,2010-3-23,5.7045,5.7279,5.7982,5.6654,5.7435,9493534,69762621,0.0391,0.6849,7.3484,0.8145,8567160000,N/A,12190783500,1165600000,0,1658610000,18.102,2.3025,6.8814,23.8225
+600012.SH,皖通高速,2010-3-24,5.7435,5.7279,5.9702,5.7045,5.8295,16320713,122300948,0.086,1.4966,7.4936,1.4002,8695376000,N/A,12373230600,1165600000,0,1658610000,18.3729,2.337,6.9844,24.1791
+600012.SH,皖通高速,2010-3-25,5.8295,5.9311,6.017,5.8295,5.892,22795775,172673175,0.0625,1.0724,7.5748,1.9557,8788624000,N/A,12505919400,1165600000,0,1658610000,18.5699,2.362,7.0593,24.4384
+600012.SH,皖通高速,2010-3-26,5.892,5.892,5.892,5.892,5.892,N/A,N/A,0,0,N/A,N/A,8788624000,N/A,12505919400,1165600000,0,1658610000,18.5699,2.362,7.0593,24.4384
+600012.SH,皖通高速,2010-3-29,5.892,5.9233,5.978,5.8139,5.8998,12972720,97505210,0.0078,0.1326,7.5162,1.113,8800280000,N/A,12522505500,1165600000,0,1658610000,18.5946,2.3652,7.0686,24.4708
+600012.SH,皖通高速,2010-3-30,5.8998,5.9155,5.9389,5.8295,5.8608,9499721,71314588,-0.0391,-0.6623,7.507,0.815,8742000000,N/A,12439575000,1165600000,0,1658610000,18.4714,2.3495,7.0218,24.3087
+600012.SH,皖通高速,2010-3-31,5.8608,5.8529,5.8608,5.6888,5.7201,11688563,86004059,-0.1407,-2.4,7.358,1.0028,8532192000,N/A,12141025200,1165600000,0,1658610000,18.0281,2.2931,6.8533,23.7253
+600012.SH,皖通高速,2010-4-1,5.7201,5.6967,5.8139,5.6888,5.7982,11414327,84209156,0.0781,1.3661,7.3775,0.9793,8648752000,N/A,12306886200,1165600000,0,1658610000,18.2744,2.3244,6.9469,24.0494
+600012.SH,皖通高速,2010-4-2,5.7982,5.7982,5.7982,5.7201,5.7826,10547313,77606478,-0.0156,-0.2695,7.3579,0.9049,8625440000,N/A,12273714000,1165600000,0,1658610000,18.2251,2.3182,6.9282,23.9846
+600012.SH,皖通高速,2010-4-6,5.7826,5.7826,5.8764,5.7435,5.8608,12413381,92244565,0.0781,1.3514,7.4311,1.065,8742000000,N/A,12439575000,1165600000,0,1658610000,18.4714,2.3495,7.0218,24.3087
+600012.SH,皖通高速,2010-4-7,5.8608,5.8842,5.9623,5.8608,5.9076,20640345,156107298,0.0469,0.8,7.5632,1.7708,8811936000,N/A,12539091600,1165600000,0,1658610000,18.6192,2.3683,7.078,24.5032
+600012.SH,皖通高速,2010-4-8,5.9076,5.9311,5.9389,5.767,5.8217,12365067,92240385,-0.086,-1.455,7.4598,1.0608,8683720000,N/A,12356644500,1165600000,0,1658610000,18.3483,2.3338,6.975,24.1467
+600012.SH,皖通高速,2010-4-9,5.8217,5.8217,5.8608,5.767,5.8451,8714877,64903266,0.0234,0.4027,7.4474,0.7477,8718688000,N/A,12406402800,1165600000,0,1658610000,18.4222,2.3432,7.0031,24.2439
+600012.SH,皖通高速,2010-4-12,5.8451,5.8764,5.892,5.7826,5.8217,9929397,73959503,-0.0234,-0.4011,7.4485,0.8519,8683720000,N/A,12356644500,1165600000,0,1658610000,18.3483,2.3338,6.975,24.1467
+600012.SH,皖通高速,2010-4-13,5.8217,5.8139,5.8139,5.5638,5.6732,11871766,86695859,-0.1485,-2.5503,7.3027,1.0185,8462256000,N/A,12041508600,1165600000,0,1658610000,17.8803,2.2743,6.7971,23.5308
+600012.SH,皖通高速,2010-4-14,5.6732,5.642,5.7201,5.5951,5.6967,8439192,60884605,0.0234,0.4132,7.2145,0.724,8497224000,N/A,12091266900,1165600000,0,1658610000,17.9542,2.2837,6.8252,23.6281
+600012.SH,皖通高速,2010-4-15,5.6967,5.7045,5.7045,5.5873,5.6107,7430469,53443412,-0.086,-1.5089,7.1925,0.6375,8369008000,N/A,11908819800,1165600000,0,1658610000,17.6833,2.2493,6.7222,23.2715
+600012.SH,皖通高速,2010-4-16,5.6107,5.6107,5.642,5.5326,5.5716,5759138,41065233,-0.0391,-0.6964,7.1304,0.4941,8310728000,N/A,11825889300,1165600000,0,1658610000,17.5602,2.2336,6.6754,23.1095
+600012.SH,皖通高速,2010-4-19,5.5716,5.5638,5.5638,5.2434,5.2512,9913309,68555585,-0.3204,-5.7504,6.9155,0.8505,7832832000,N/A,11145859200,1165600000,0,1658610000,16.5504,2.1052,6.2915,21.7806
+600012.SH,皖通高速,2010-4-20,5.2512,5.2512,5.3372,5.0793,5.2044,6653998,44113911,-0.0469,-0.8929,6.6297,0.5709,7762896000,N/A,11046342600,1165600000,0,1658610000,16.4026,2.0864,6.2354,21.5861
+600012.SH,皖通高速,2010-4-21,5.2044,5.2434,5.2747,5.1262,5.2512,9069783,60453815,0.0469,0.9009,6.6654,0.7781,7832832000,N/A,11145859200,1165600000,0,1658610000,16.5504,2.1052,6.2915,21.7806
+600012.SH,皖通高速,2010-4-22,5.2512,5.2591,5.2669,5.1497,5.1497,7012181,46507372,-0.1016,-1.9345,6.6324,0.6016,7681304000,N/A,10930239900,1165600000,0,1658610000,16.2302,2.0644,6.1698,21.3593
+600012.SH,皖通高速,2010-4-23,5.1497,5.1418,5.2122,5.0871,5.1262,5302392,34926238,-0.0234,-0.4552,6.5869,0.4549,7646336000,N/A,10880481600,1165600000,0,1658610000,16.1563,2.055,6.1417,21.262
+600012.SH,皖通高速,2010-4-26,5.1262,5.1575,5.2825,5.1028,5.2825,7934847,52987775,0.1563,3.0488,6.6779,0.6808,7879456000,N/A,11212203600,1165600000,0,1658610000,16.6489,2.1177,6.329,21.9102
+600012.SH,皖通高速,2010-4-27,5.2825,5.3997,5.642,5.3919,5.5794,31805749,225723297,0.2969,5.6213,7.0969,2.7287,8322384000,N/A,11842475400,1165600000,0,1658610000,17.5848,2.2367,6.6848,23.1419
+600012.SH,皖通高速,2010-4-28,5.5794,5.47,5.4779,5.2903,5.3841,10940447,75180019,-0.1954,-3.5014,6.8718,0.9386,8030984000,N/A,11427822900,1165600000,0,1658610000,16.9691,2.1584,6.4507,22.3316
+600012.SH,皖通高速,2010-4-29,5.3841,5.431,5.431,5.1575,5.1653,10361522,69569609,-0.2188,-4.0639,6.7142,0.8889,7704616000,N/A,10963412100,1165600000,0,1658610000,16.2795,2.0707,6.1886,21.4241
+600012.SH,皖通高速,2010-4-30,5.1653,5.1262,5.1575,4.8527,4.9543,7881989,49902449,-0.211,-4.0847,6.3312,0.6762,7389904000,N/A,10515587400,1165600000,0,1658610000,15.6145,1.9861,5.9358,20.549
+600012.SH,皖通高速,2010-5-4,4.9543,4.8683,4.923,4.8293,4.8996,4088089,25581111,-0.0547,-1.1041,6.2575,0.3507,7308312000,N/A,10399484700,1165600000,0,1658610000,15.4421,1.9642,5.8702,20.3221
+600012.SH,皖通高速,2010-5-5,4.8996,4.884,5.1106,4.8371,5.0715,7763313,49573440,0.1719,3.5088,6.3856,0.666,7564744000,N/A,10764378900,1165600000,0,1658610000,15.9839,2.0331,6.0762,21.0351
+600012.SH,皖通高速,2010-5-6,5.0715,5.0403,5.0403,4.7667,4.7902,6227190,39235176,-0.2813,-5.547,6.3006,0.5342,7145128000,N/A,10167279300,1165600000,0,1658610000,15.0973,1.9203,5.7392,19.8683
+600012.SH,皖通高速,2010-5-7,4.7902,4.7277,4.798,4.673,4.6964,5366975,32483198,-0.0938,-1.9576,6.0524,0.4604,7005256000,N/A,9968246100,1165600000,0,1658610000,14.8018,1.8827,5.6268,19.4794
+600012.SH,皖通高速,2010-5-10,4.6964,4.7277,4.7824,4.6105,4.7355,4219340,25458626,0.0391,0.8319,6.0338,0.362,7063536000,N/A,10051176600,1165600000,0,1658610000,14.9249,1.8984,5.6736,19.6414
+600012.SH,皖通高速,2010-5-11,4.7355,4.8136,4.8605,4.6026,4.6652,6071607,36752238,-0.0703,-1.4851,6.0531,0.5209,6958632000,N/A,9901901700,1165600000,0,1658610000,14.7033,1.8702,5.5894,19.3497
+600012.SH,皖通高速,2010-5-12,4.6652,4.6573,4.6964,4.5323,4.6026,5013177,29625514,-0.0625,-1.34,5.9095,0.4301,6865384000,N/A,9769212900,1165600000,0,1658610000,14.5062,1.8451,5.5145,19.0904
+600012.SH,皖通高速,2010-5-13,4.6026,4.6261,4.7199,4.5558,4.7199,5886694,34973764,0.1172,2.5467,5.9412,0.505,7040224000,N/A,10018004400,1165600000,0,1658610000,14.8757,1.8921,5.6549,19.5766
+600012.SH,皖通高速,2010-5-14,4.7199,4.6808,4.7667,4.6417,4.6886,5185374,31194306,-0.0313,-0.6623,6.0158,0.4449,6993600000,N/A,9951660000,1165600000,0,1658610000,14.7771,1.8796,5.6174,19.447
+600012.SH,皖通高速,2010-5-17,4.6886,4.6573,4.6573,4.3604,4.3604,4754855,27502226,-0.3282,-7,5.784,0.4079,6504048000,N/A,9255043800,1165600000,0,1658610000,13.7427,1.748,5.2242,18.0857
+600012.SH,皖通高速,2010-5-18,4.3604,4.3135,4.4464,4.2588,4.4229,5236046,29134281,0.0625,1.4337,5.5642,0.4492,6597296000,N/A,9387732600,1165600000,0,1658610000,13.9398,1.7731,5.2991,18.345
+600012.SH,皖通高速,2010-5-19,4.4229,4.3682,4.4464,4.2979,4.3917,4206098,23629837,-0.0313,-0.7067,5.618,0.3609,6550672000,N/A,9321388200,1165600000,0,1658610000,13.8413,1.7606,5.2617,18.2153
+600012.SH,皖通高速,2010-5-20,4.3917,4.3682,4.4385,4.3213,4.3291,3754350,20995854,-0.0625,-1.4235,5.5924,0.3221,6457424000,N/A,9188699400,1165600000,0,1658610000,13.6442,1.7355,5.1868,17.956
+600012.SH,皖通高速,2010-5-21,4.3291,4.251,4.3682,4.2041,4.3526,4746538,26085281,0.0234,0.5415,5.4956,0.4072,6492392000,N/A,9238457700,1165600000,0,1658610000,13.7181,1.7449,5.2149,18.0533
+600012.SH,皖通高速,2010-5-24,4.3526,4.376,4.5792,4.376,4.5479,7568193,43635500,0.1954,4.4883,5.7656,0.6493,6783792000,N/A,9653110200,1165600000,0,1658610000,14.3338,1.8232,5.4489,18.8636
+600012.SH,皖通高速,2010-5-25,4.5479,4.5167,4.7199,4.5167,4.6026,11539118,68319678,0.0547,1.2027,5.9207,0.99,6865384000,N/A,9769212900,1165600000,0,1658610000,14.5062,1.8451,5.5145,19.0904
+600012.SH,皖通高速,2010-5-26,4.6026,4.5714,4.6417,4.5089,4.5948,3953454,23103798,-0.0078,-0.1698,5.844,0.3392,6853728000,N/A,9752626800,1165600000,0,1658610000,14.4816,1.842,5.5051,19.058
+600012.SH,皖通高速,2010-5-27,4.5948,4.5948,4.6495,4.5167,4.6339,6399093,37589502,0.0391,0.8503,5.8742,0.549,6912008000,N/A,9835557300,1165600000,0,1658610000,14.6047,1.8577,5.5519,19.2201
+600012.SH,皖通高速,2010-5-28,4.6339,4.6339,4.6339,4.6339,4.6339,N/A,N/A,0,0,N/A,N/A,6912008000,N/A,9835557300,1165600000,0,1658610000,14.6047,1.8577,5.5519,19.2201
+600012.SH,皖通高速,2010-5-31,4.6339,4.5948,4.6261,4.4464,4.4542,5034666,29243837,-0.1797,-3.8786,5.8085,0.4319,6643920000,N/A,9454077000,1165600000,0,1658610000,14.0383,1.7856,5.3366,18.4746
+600012.SH,皖通高速,2010-6-1,4.4542,4.376,4.4385,4.2901,4.376,3762770,21011050,-0.0781,-1.7544,5.5839,0.3228,6527360000,N/A,9288216000,1165600000,0,1658610000,13.792,1.7543,5.243,18.1505
+600012.SH,皖通高速,2010-6-2,4.376,4.376,4.3995,4.2823,4.3917,2580938,14355252,0.0156,0.3571,5.562,0.2214,6550672000,N/A,9321388200,1165600000,0,1658610000,13.8413,1.7606,5.2617,18.2153
+600012.SH,皖通高速,2010-6-3,4.3917,4.4229,4.4385,4.3135,4.3291,4464383,25002629,-0.0625,-1.4235,5.6005,0.383,6457424000,N/A,9188699400,1165600000,0,1658610000,13.6442,1.7355,5.1868,17.956
+600012.SH,皖通高速,2010-6-4,4.3291,4.3291,4.3682,4.2354,4.3604,3357465,18478733,0.0313,0.722,5.5038,0.288,6504048000,N/A,9255043800,1165600000,0,1658610000,13.7427,1.748,5.2242,18.0857
+600012.SH,皖通高速,2010-6-7,4.3604,4.2354,4.3213,4.2354,4.2744,2941282,16118285,-0.086,-1.9713,5.48,0.2523,6375832000,N/A,9072596700,1165600000,0,1658610000,13.4718,1.7136,5.1212,17.7292
+600012.SH,皖通高速,2010-6-8,4.2744,4.2432,4.3057,4.2432,4.2979,2880379,15759047,0.0234,0.5484,5.4712,0.2471,6410800000,N/A,9122355000,1165600000,0,1658610000,13.5457,1.723,5.1493,17.8264
+600012.SH,皖通高速,2010-6-9,4.2979,4.3135,4.4229,4.2744,4.4073,4932029,27469311,0.1094,2.5455,5.5696,0.4231,6573984000,N/A,9354560400,1165600000,0,1658610000,13.8905,1.7668,5.2804,18.2801
+600012.SH,皖通高速,2010-6-10,4.4073,4.3917,4.5323,4.3682,4.462,6830638,39102327,0.0547,1.2411,5.7245,0.586,6655576000,N/A,9470663100,1165600000,0,1658610000,14.0629,1.7888,5.3459,18.507
+600012.SH,皖通高速,2010-6-11,4.462,4.4776,4.5011,4.4464,4.4776,4461900,25540946,0.0156,0.3503,5.7242,0.3828,6678888000,N/A,9503835300,1165600000,0,1658610000,14.1122,1.795,5.3647,18.5719
+600012.SH,皖通高速,2010-6-17,4.4776,4.5167,4.5401,4.4542,4.5089,4148831,23879230,0.0313,0.6981,5.7557,0.3559,6725512000,N/A,9570179700,1165600000,0,1658610000,14.2107,1.8076,5.4021,18.7015
+600012.SH,皖通高速,2010-6-18,4.5089,4.4932,4.5167,4.4073,4.4229,4813900,27409716,-0.086,-1.9064,5.6939,0.413,6597296000,N/A,9387732600,1165600000,0,1658610000,13.9398,1.7731,5.2991,18.345
+600012.SH,皖通高速,2010-6-21,4.4229,4.2609,4.5282,4.2609,4.4958,3831687,20962710,0.0729,1.6484,5.4709,0.3287,6469080000,N/A,9205285500,1165600000,0,1658610000,13.6689,1.7386,5.1961,17.9884
+600012.SH,皖通高速,2010-6-22,4.4958,4.4634,4.5444,4.4472,4.5363,3962560,22086388,0.0405,0.9009,5.5738,0.34,6527360000,N/A,9288216000,1165600000,0,1658610000,13.792,1.7543,5.243,18.1505
+600012.SH,皖通高速,2010-6-23,4.5363,4.5201,4.5363,4.431,4.5201,3332391,18462172,-0.0162,-0.3571,5.5402,0.2859,6504048000,N/A,9255043800,1165600000,0,1658610000,13.7427,1.748,5.2242,18.0857
+600012.SH,皖通高速,2010-6-24,4.5201,4.512,4.5282,4.4553,4.4877,2629665,14626901,-0.0324,-0.7168,5.5623,0.2256,6457424000,N/A,9188699400,1165600000,0,1658610000,13.6442,1.7355,5.1868,17.956
+600012.SH,皖通高速,2010-6-25,4.4877,4.5282,4.7064,4.5201,4.674,14378309,82448578,0.1863,4.1516,5.7342,1.2336,6725512000,N/A,9570179700,1165600000,0,1658610000,14.2107,1.8076,5.4021,18.7015
+600012.SH,皖通高速,2010-6-28,4.674,4.6173,4.6578,4.5444,4.5768,5554644,31516448,-0.0972,-2.0797,5.6739,0.4765,6585640000,N/A,9371146500,1165600000,0,1658610000,13.9151,1.77,5.2898,18.3126
+600012.SH,皖通高速,2010-6-29,4.5768,4.5849,4.6173,4.3257,4.3338,6393492,34870101,-0.243,-5.3097,5.454,0.5485,6235960000,N/A,8873563500,1165600000,0,1658610000,13.1763,1.676,5.0089,17.3402
+600012.SH,皖通高速,2010-6-30,4.3338,4.2771,4.3743,4.2204,4.3176,4147748,22196089,-0.0162,-0.3738,5.3514,0.3558,6212648000,N/A,8840391300,1165600000,0,1658610000,13.127,1.6697,4.9902,17.2754
+600012.SH,皖通高速,2010-7-1,4.3176,4.2933,4.3986,4.2528,4.3257,3065576,16405032,0.0081,0.1876,5.3514,0.263,6224304000,N/A,8856977400,1165600000,0,1658610000,13.1517,1.6729,4.9995,17.3078
+600012.SH,皖通高速,2010-7-2,4.3257,4.3095,4.3338,4.1475,4.2852,4195125,21991773,-0.0405,-0.9363,5.2422,0.3599,6166024000,N/A,8774046900,1165600000,0,1658610000,13.0285,1.6572,4.9527,17.1457
+600012.SH,皖通高速,2010-7-5,4.2852,4.2609,4.3095,4.2042,4.269,2064386,10854838,-0.0162,-0.3781,5.2581,0.1771,6142712000,N/A,8740874700,1165600000,0,1658610000,12.9793,1.6509,4.934,17.0809
+600012.SH,皖通高速,2010-7-6,4.269,4.269,4.6173,4.2447,4.5201,10168078,55964472,0.2511,5.8824,5.5039,0.8723,6504048000,N/A,9255043800,1165600000,0,1658610000,13.7427,1.748,5.2242,18.0857
+600012.SH,皖通高速,2010-7-7,4.5201,4.5201,4.5444,4.4391,4.5282,4169581,23112342,0.0081,0.1792,5.5431,0.3577,6515704000,N/A,9271629900,1165600000,0,1658610000,13.7674,1.7512,5.2336,18.1181
+600012.SH,皖通高速,2010-7-8,4.5282,4.5363,4.5687,4.4634,4.4796,3705822,20639314,-0.0486,-1.0733,5.5694,0.3179,6445768000,N/A,9172113300,1165600000,0,1658610000,13.6196,1.7324,5.1774,17.9236
+600012.SH,皖通高速,2010-7-9,4.4796,4.4796,4.6416,4.4634,4.5849,8091802,45562821,0.1053,2.3508,5.6307,0.6942,6597296000,N/A,9387732600,1165600000,0,1658610000,13.9398,1.7731,5.2991,18.345
+600012.SH,皖通高速,2010-7-12,4.5849,4.5606,4.6578,4.5363,4.593,7327982,41733609,0.0081,0.1767,5.6951,0.6287,6608952000,N/A,9404318700,1165600000,0,1658610000,13.9644,1.7762,5.3085,18.3774
+600012.SH,皖通高速,2010-7-13,4.593,4.5687,4.6011,4.4715,4.5687,5268139,29405438,-0.0243,-0.5291,5.5818,0.452,6573984000,N/A,9354560400,1165600000,0,1658610000,13.8905,1.7668,5.2804,18.2801
+600012.SH,皖通高速,2010-7-14,4.5687,4.5687,4.6578,4.5282,4.5606,5343383,30324843,-0.0081,-0.1773,5.6752,0.4584,6562328000,N/A,9337974300,1165600000,0,1658610000,13.8659,1.7637,5.271,18.2477
+600012.SH,皖通高速,2010-7-15,4.5606,4.5606,4.6092,4.4877,4.4877,4575326,25668426,-0.0729,-1.5986,5.6102,0.3925,6457424000,N/A,9188699400,1165600000,0,1658610000,13.6442,1.7355,5.1868,17.956
+600012.SH,皖通高速,2010-7-16,4.4877,4.4472,4.4877,4.3176,4.4148,4996945,27037600,-0.0729,-1.6245,5.4108,0.4287,6352520000,N/A,9039424500,1165600000,0,1658610000,13.4226,1.7073,5.1025,17.6643
+600012.SH,皖通高速,2010-7-19,4.4148,4.3743,4.4877,4.3338,4.4634,3661988,19974767,0.0486,1.1009,5.4546,0.3142,6422456000,N/A,9138941100,1165600000,0,1658610000,13.5703,1.7261,5.1587,17.8588
+600012.SH,皖通高速,2010-7-20,4.4634,4.4715,4.6011,4.4715,4.5849,7864153,44070536,0.1215,2.7223,5.604,0.6747,6597296000,N/A,9387732600,1165600000,0,1658610000,13.9398,1.7731,5.2991,18.345
+600012.SH,皖通高速,2010-7-21,4.5849,4.5849,4.6173,4.5282,4.5768,10448695,58992117,-0.0081,-0.1767,5.6459,0.8964,6585640000,N/A,9371146500,1165600000,0,1658610000,13.9151,1.77,5.2898,18.3126
+600012.SH,皖通高速,2010-7-22,4.5768,4.6821,4.9981,4.6821,4.8036,19896443,118461085,0.2268,4.9558,5.9539,1.707,6912008000,N/A,9835557300,1165600000,0,1658610000,14.6047,1.8577,5.5519,19.2201
+600012.SH,皖通高速,2010-7-23,4.8036,4.7388,4.8117,4.6983,4.755,9554483,55918246,-0.0486,-1.0118,5.8526,0.8197,6842072000,N/A,9736040700,1165600000,0,1658610000,14.457,1.8389,5.4957,19.0256
+600012.SH,皖通高速,2010-7-26,4.755,4.755,4.7874,4.6983,4.7712,6263359,36739207,0.0162,0.3407,5.8657,0.5374,6865384000,N/A,9769212900,1165600000,0,1658610000,14.5062,1.8451,5.5145,19.0904
+600012.SH,皖通高速,2010-7-27,4.7712,4.7712,4.7955,4.7064,4.7388,4605703,26966036,-0.0324,-0.6791,5.8549,0.3951,6818760000,N/A,9702868500,1165600000,0,1658610000,14.4077,1.8326,5.477,18.9608
+600012.SH,皖通高速,2010-7-28,4.7388,4.7226,4.836,4.6902,4.8198,9229992,54546273,0.081,1.7094,5.9097,0.7919,6935320000,N/A,9868729500,1165600000,0,1658610000,14.654,1.8639,5.5706,19.2849
+600012.SH,皖通高速,2010-7-29,4.8198,4.8279,4.8685,4.755,4.8117,7881959,46798123,-0.0081,-0.1681,5.9374,0.6762,6923664000,N/A,9852143400,1165600000,0,1658610000,14.6294,1.8608,5.5613,19.2525
+600012.SH,皖通高速,2010-7-30,4.8117,4.8279,4.8847,4.7793,4.8198,7205783,43033539,0.0081,0.1684,5.9721,0.6182,6935320000,N/A,9868729500,1165600000,0,1658610000,14.654,1.8639,5.5706,19.2849
+600012.SH,皖通高速,2010-8-2,4.8198,4.8117,4.8928,4.7712,4.8847,8701537,51919426,0.0648,1.3445,5.9667,0.7465,7028568000,N/A,10001418300,1165600000,0,1658610000,14.851,1.889,5.6455,19.5442
+600012.SH,皖通高速,2010-8-3,4.8847,4.8928,4.9009,4.7388,4.7388,7813252,46483963,-0.1458,-2.9851,5.9494,0.6703,6818760000,N/A,9702868500,1165600000,0,1658610000,14.4077,1.8326,5.477,18.9608
+600012.SH,皖通高速,2010-8-4,4.7388,4.7307,4.7631,4.6173,4.7307,9951219,57460585,-0.0081,-0.1709,5.7742,0.8537,6807104000,N/A,9686282400,1165600000,0,1658610000,14.3831,1.8295,5.4676,18.9284
+600012.SH,皖通高速,2010-8-5,4.7307,4.6902,4.7307,4.6254,4.6821,5598333,32401246,-0.0486,-1.0274,5.7877,0.4803,6737168000,N/A,9586765800,1165600000,0,1658610000,14.2353,1.8107,5.4115,18.7339
+600012.SH,皖通高速,2010-8-6,4.6821,4.6659,4.755,4.6497,4.7469,5711454,33269762,0.0648,1.3841,5.8251,0.49,6830416000,N/A,9719454600,1165600000,0,1658610000,14.4323,1.8358,5.4864,18.9932
+600012.SH,皖通高速,2010-8-9,4.7469,4.7631,4.7874,4.7145,4.7631,5344052,31403677,0.0162,0.3413,5.8764,0.4585,6853728000,N/A,9752626800,1165600000,0,1658610000,14.4816,1.842,5.5051,19.058
+600012.SH,皖通高速,2010-8-10,4.7631,4.7469,4.8279,4.6011,4.6092,6979947,40754222,-0.1539,-3.2313,5.8388,0.5988,6632264000,N/A,9437490900,1165600000,0,1658610000,14.0137,1.7825,5.3272,18.4422
+600012.SH,皖通高速,2010-8-11,4.6092,4.5849,4.6578,4.5849,4.6335,3642907,20767609,0.0243,0.5272,5.7008,0.3125,6667232000,N/A,9487249200,1165600000,0,1658610000,14.0875,1.7919,5.3553,18.5394
+600012.SH,皖通高速,2010-8-12,4.6335,4.593,4.6254,4.5525,4.5525,4478222,25308884,-0.081,-1.7483,5.6515,0.3842,6550672000,N/A,9321388200,1165600000,0,1658610000,13.8413,1.7606,5.2617,18.2153
+600012.SH,皖通高速,2010-8-13,4.5525,4.5444,4.6173,4.5201,4.6092,3675748,20727451,0.0567,1.2456,5.639,0.3154,6632264000,N/A,9437490900,1165600000,0,1658610000,14.0137,1.7825,5.3272,18.4422
+600012.SH,皖通高速,2010-8-16,4.6092,4.593,4.7469,4.5849,4.7388,7002423,40649116,0.1296,2.812,5.805,0.6008,6818760000,N/A,9702868500,1165600000,0,1658610000,14.4077,1.8326,5.477,18.9608
+600012.SH,皖通高速,2010-8-17,4.7388,4.7469,4.8198,4.7064,4.7874,8524090,50133442,0.0486,1.0256,5.8814,0.7313,6888696000,N/A,9802385100,1165600000,0,1658610000,14.5555,1.8514,5.5332,19.1553
+600012.SH,皖通高速,2010-8-18,4.7874,4.7955,4.8766,4.7145,4.8036,9943757,58892053,0.0162,0.3384,5.9225,0.8531,6912008000,N/A,9835557300,1165600000,0,1658610000,14.6047,1.8577,5.5519,19.2201
+600012.SH,皖通高速,2010-8-19,4.8036,4.8117,4.8279,4.7388,4.7631,6897029,40657858,-0.0405,-0.8432,5.895,0.5917,6853728000,N/A,9752626800,1165600000,0,1658610000,14.4816,1.842,5.5051,19.058
+600012.SH,皖通高速,2010-8-20,4.7631,4.7631,4.7874,4.6254,4.6416,6299485,36532894,-0.1215,-2.551,5.7993,0.5404,6678888000,N/A,9503835300,1165600000,0,1658610000,14.1122,1.795,5.3647,18.5719
+600012.SH,皖通高速,2010-8-23,4.6416,4.6821,4.7226,4.6578,4.674,3923662,22718201,0.0324,0.6981,5.7901,0.3366,6725512000,N/A,9570179700,1165600000,0,1658610000,14.2107,1.8076,5.4021,18.7015
+600012.SH,皖通高速,2010-8-24,4.674,4.6821,4.7955,4.6821,4.7712,6987872,41012806,0.0972,2.0797,5.8691,0.5995,6865384000,N/A,9769212900,1165600000,0,1658610000,14.5062,1.8451,5.5145,19.0904
+600012.SH,皖通高速,2010-8-25,4.7712,4.7469,4.7469,4.6092,4.6254,5747829,33163670,-0.1458,-3.056,5.7698,0.4931,6655576000,N/A,9470663100,1165600000,0,1658610000,14.0629,1.7888,5.3459,18.507
+600012.SH,皖通高速,2010-8-26,4.6254,4.6497,4.674,4.5849,4.6254,3517961,20074887,0,0,5.7064,0.3018,6655576000,N/A,9470663100,1165600000,0,1658610000,14.0629,1.7888,5.3459,18.507
+600012.SH,皖通高速,2010-8-27,4.6254,4.6416,4.6497,4.593,4.6497,2665795,15183930,0.0243,0.5254,5.6958,0.2287,6690544000,N/A,9520421400,1165600000,0,1658610000,14.1368,1.7982,5.374,18.6043
+600012.SH,皖通高速,2010-8-30,4.6497,4.6578,4.7064,4.6335,4.7064,5893704,34078185,0.0567,1.2195,5.7821,0.5056,6772136000,N/A,9636524100,1165600000,0,1658610000,14.3092,1.8201,5.4396,18.8311
+600012.SH,皖通高速,2010-8-31,4.7064,4.6902,4.6902,4.6173,4.6416,4517887,25905145,-0.0648,-1.3769,5.7339,0.3876,6678888000,N/A,9503835300,1165600000,0,1658610000,14.1122,1.795,5.3647,18.5719
+600012.SH,皖通高速,2010-9-1,4.6416,4.6335,4.6659,4.5363,4.5687,5261781,29861732,-0.0729,-1.5707,5.6752,0.4514,6573984000,N/A,9354560400,1165600000,0,1658610000,13.8905,1.7668,5.2804,18.2801
+600012.SH,皖通高速,2010-9-2,4.5687,4.5849,4.6092,4.5606,4.593,5929374,33517756,0.0243,0.5319,5.6528,0.5087,6608952000,N/A,9404318700,1165600000,0,1658610000,13.9644,1.7762,5.3085,18.3774
+600012.SH,皖通高速,2010-9-3,4.593,4.593,4.593,4.5039,4.5606,6476522,36328949,-0.0324,-0.7055,5.6093,0.5556,6562328000,N/A,9337974300,1165600000,0,1658610000,13.8659,1.7637,5.271,18.2477
+600012.SH,皖通高速,2010-9-6,4.5606,4.5768,4.6335,4.5525,4.6335,6493024,36876160,0.0729,1.5986,5.6794,0.5571,6667232000,N/A,9487249200,1165600000,0,1658610000,14.0875,1.7919,5.3553,18.5394
+600012.SH,皖通高速,2010-9-7,4.6335,4.6416,4.674,4.6092,4.6497,5577651,31916292,0.0162,0.3497,5.7222,0.4785,6690544000,N/A,9520421400,1165600000,0,1658610000,14.1368,1.7982,5.374,18.6043
+600012.SH,皖通高速,2010-9-8,4.6497,4.6416,4.6497,4.593,4.6254,4399799,25045340,-0.0243,-0.5226,5.6924,0.3775,6655576000,N/A,9470663100,1165600000,0,1658610000,14.0629,1.7888,5.3459,18.507
+600012.SH,皖通高速,2010-9-9,4.6254,4.6254,4.6416,4.5039,4.512,6033559,34026122,-0.1134,-2.4518,5.6395,0.5176,6492392000,N/A,9238457700,1165600000,0,1658610000,13.7181,1.7449,5.2149,18.0533
+600012.SH,皖通高速,2010-9-10,4.512,4.5201,4.5687,4.4148,4.4877,4961852,27394455,-0.0243,-0.5386,5.521,0.4257,6457424000,N/A,9188699400,1165600000,0,1658610000,13.6442,1.7355,5.1868,17.956
+600012.SH,皖通高速,2010-9-13,4.4877,4.4877,4.5444,4.4553,4.4958,4197514,23331298,0.0081,0.1805,5.5584,0.3601,6469080000,N/A,9205285500,1165600000,0,1658610000,13.6689,1.7386,5.1961,17.9884
+600012.SH,皖通高速,2010-9-14,4.4958,4.512,4.5282,4.4715,4.4877,4626872,25663814,-0.0081,-0.1802,5.5467,0.397,6457424000,N/A,9188699400,1165600000,0,1658610000,13.6442,1.7355,5.1868,17.956
+600012.SH,皖通高速,2010-9-15,4.4877,4.4877,4.512,4.4067,4.4148,4987716,27345540,-0.0729,-1.6245,5.4826,0.4279,6352520000,N/A,9039424500,1165600000,0,1658610000,13.4226,1.7073,5.1025,17.6643
+600012.SH,皖通高速,2010-9-16,4.4148,4.4148,4.4553,4.2933,4.3257,4658824,25092804,-0.0891,-2.0183,5.3861,0.3997,6224304000,N/A,8856977400,1165600000,0,1658610000,13.1517,1.6729,4.9995,17.3078
+600012.SH,皖通高速,2010-9-17,4.3257,4.3581,4.3581,4.3014,4.3257,2274548,12150105,0,0,5.3418,0.1951,6224304000,N/A,8856977400,1165600000,0,1658610000,13.1517,1.6729,4.9995,17.3078
+600012.SH,皖通高速,2010-9-20,4.3257,4.3338,4.35,4.2771,4.3338,3338284,17786328,0.0081,0.1873,5.328,0.2864,6235960000,N/A,8873563500,1165600000,0,1658610000,13.1763,1.676,5.0089,17.3402
+600012.SH,皖通高速,2010-9-21,4.3338,4.35,4.3581,4.3014,4.3419,1940307,10360403,0.0081,0.1869,5.3396,0.1665,6247616000,N/A,8890149600,1165600000,0,1658610000,13.2009,1.6791,5.0183,17.3726
+600012.SH,皖通高速,2010-9-27,4.3419,4.3419,4.3986,4.3419,4.3905,2602899,14035085,0.0486,1.1194,5.3921,0.2233,6317552000,N/A,8989666200,1165600000,0,1658610000,13.3487,1.6979,5.0744,17.5671
+600012.SH,皖通高速,2010-9-28,4.3905,4.3905,4.3905,4.3176,4.3176,2117987,11369164,-0.0729,-1.6605,5.3679,0.1817,6212648000,N/A,8840391300,1165600000,0,1658610000,13.127,1.6697,4.9902,17.2754
+600012.SH,皖通高速,2010-9-29,4.3176,4.3338,4.3419,4.269,4.2771,2895342,15362957,-0.0405,-0.9381,5.3061,0.2484,6154368000,N/A,8757460800,1165600000,0,1658610000,13.0039,1.6541,4.9434,17.1133
+600012.SH,皖通高速,2010-9-30,4.2771,4.2528,4.3419,4.2528,4.3257,2745007,14607357,0.0486,1.1364,5.3214,0.2355,6224304000,N/A,8856977400,1165600000,0,1658610000,13.1517,1.6729,4.9995,17.3078
+600012.SH,皖通高速,2010-10-8,4.3257,4.3419,4.4391,4.3338,4.4229,4605003,24992915,0.0972,2.2472,5.4273,0.3951,6364176000,N/A,9056010600,1165600000,0,1658610000,13.4472,1.7104,5.1119,17.6967
+600012.SH,皖通高速,2010-10-11,4.4229,4.431,4.5201,4.4148,4.4958,7100259,39163202,0.0729,1.6484,5.5157,0.6092,6469080000,N/A,9205285500,1165600000,0,1658610000,13.6689,1.7386,5.1961,17.9884
+600012.SH,皖通高速,2010-10-12,4.4958,4.4796,4.5201,4.4634,4.512,5168045,28701098,0.0162,0.3604,5.5536,0.4434,6492392000,N/A,9238457700,1165600000,0,1658610000,13.7181,1.7449,5.2149,18.0533
+600012.SH,皖通高速,2010-10-13,4.512,4.5201,4.6335,4.4958,4.6173,10763141,60619571,0.1053,2.3339,5.6321,0.9234,6643920000,N/A,9454077000,1165600000,0,1658610000,14.0383,1.7856,5.3366,18.4746
+600012.SH,皖通高速,2010-10-14,4.6173,4.6416,4.6416,4.5363,4.5444,8996370,50982571,-0.0729,-1.5789,5.667,0.7718,6539016000,N/A,9304802100,1165600000,0,1658610000,13.8166,1.7574,5.2523,18.1829
+600012.SH,皖通高速,2010-10-15,4.5444,4.5363,4.6983,4.5201,4.6983,15452366,88508435,0.1539,3.3868,5.7278,1.3257,6760480000,N/A,9619938000,1165600000,0,1658610000,14.2846,1.817,5.4302,18.7987
+600012.SH,皖通高速,2010-10-18,4.6983,4.7631,5.0629,4.7631,4.8117,25833183,155514151,0.1134,2.4138,6.0199,2.2163,6923664000,N/A,9852143400,1165600000,0,1658610000,14.6294,1.8608,5.5613,19.2525
+600012.SH,皖通高速,2010-10-19,4.8117,4.8279,5.0548,4.7226,5.0143,16943505,102743744,0.2025,4.2088,6.0639,1.4536,7215064000,N/A,10266795900,1165600000,0,1658610000,15.2451,1.9391,5.7953,20.0628
+600012.SH,皖通高速,2010-10-20,5.0143,4.9009,5.3464,4.8604,5.2654,32262347,204696194,0.2511,5.0081,6.3447,2.7679,7576400000,N/A,10780965000,1165600000,0,1658610000,16.0086,2.0362,6.0856,21.0675
+600012.SH,皖通高速,2010-10-21,5.2654,5.2654,5.3302,5.1277,5.3302,21067335,136887018,0.0648,1.2308,6.4976,1.8074,7669648000,N/A,10913653800,1165600000,0,1658610000,16.2056,2.0613,6.1605,21.3268
+600012.SH,皖通高速,2010-10-22,5.3302,5.3221,5.4598,5.2249,5.3221,19404562,128006573,-0.0081,-0.152,6.5967,1.6648,7657992000,N/A,10897067700,1165600000,0,1658610000,16.181,2.0582,6.1511,21.2944
+600012.SH,皖通高速,2010-10-25,5.3221,5.3626,5.3626,5.1682,5.314,18146478,117695629,-0.0081,-0.1522,6.4859,1.5568,7646336000,N/A,10880481600,1165600000,0,1658610000,16.1563,2.055,6.1417,21.262
+600012.SH,皖通高速,2010-10-26,5.314,5.314,5.3302,5.0791,5.1277,17129224,109366346,-0.1863,-3.5061,6.3848,1.4696,7378248000,N/A,10499001300,1165600000,0,1658610000,15.5899,1.983,5.9264,20.5166
+600012.SH,皖通高速,2010-10-27,5.1277,5.0953,5.2006,5.0224,5.0953,10894298,68725342,-0.0324,-0.6319,6.3084,0.9347,7331624000,N/A,10432656900,1165600000,0,1658610000,15.4914,1.9705,5.889,20.3869
+600012.SH,皖通高速,2010-10-28,5.0953,5.0953,5.5894,5.0467,5.5651,26869561,176085214,0.4698,9.221,6.5533,2.3052,8007672000,N/A,11394650700,1165600000,0,1658610000,16.9198,2.1522,6.432,22.2668
+600012.SH,皖通高速,2010-10-29,5.5651,5.5084,5.7919,5.3383,5.6137,20280254,138990433,0.0486,0.8734,6.8535,1.7399,8077608000,N/A,11494167300,1165600000,0,1658610000,17.0676,2.1709,6.4882,22.4612
+600012.SH,皖通高速,2010-11-1,5.6137,5.5813,5.6623,5.4112,5.5651,13733369,93539508,-0.0486,-0.8658,6.8111,1.1782,8007672000,N/A,11394650700,1165600000,0,1658610000,16.9198,2.1522,6.432,22.2668
+600012.SH,皖通高速,2010-11-2,5.5651,5.5408,5.6461,5.395,5.4679,10476447,71424297,-0.0972,-1.7467,6.8176,0.8988,7867800000,N/A,11195617500,1165600000,0,1658610000,16.6243,2.1146,6.3196,21.8778
+600012.SH,皖通高速,2010-11-3,5.4679,5.6299,5.7514,5.2492,5.2978,23402521,156661379,-0.1701,-3.1111,6.6942,2.0078,7623024000,N/A,10847309400,1165600000,0,1658610000,16.1071,2.0488,6.123,21.1972
+600012.SH,皖通高速,2010-11-4,5.2978,5.3302,5.6137,5.233,5.4922,19413541,129200878,0.1944,3.6697,6.6552,1.6655,7902768000,N/A,11245375800,1165600000,0,1658610000,16.6982,2.124,6.3477,21.9751
+600012.SH,皖通高速,2010-11-5,5.4922,5.4841,5.5084,5.314,5.4112,18065764,119902257,-0.081,-1.4749,6.637,1.5499,7786208000,N/A,11079514800,1165600000,0,1658610000,16.4519,2.0926,6.2541,21.651
+600012.SH,皖通高速,2010-11-8,5.4112,5.4355,5.4517,5.3545,5.4355,12939572,86227974,0.0243,0.4491,6.6639,1.1101,7821176000,N/A,11129273100,1165600000,0,1658610000,16.5258,2.102,6.2822,21.7482
+600012.SH,皖通高速,2010-11-9,5.4355,5.4436,5.4679,5.3383,5.395,12169744,80875443,-0.0405,-0.7452,6.6456,1.0441,7762896000,N/A,11046342600,1165600000,0,1658610000,16.4026,2.0864,6.2354,21.5861
+600012.SH,皖通高速,2010-11-10,5.395,5.395,5.395,5.2573,5.2897,12239725,79987715,-0.1053,-1.952,6.5351,1.0501,7611368000,N/A,10830723300,1165600000,0,1658610000,16.0825,2.0456,6.1137,21.1648
+600012.SH,皖通高速,2010-11-11,5.2897,5.2654,5.3545,5.2492,5.2816,9447186,61951248,-0.0081,-0.1531,6.5576,0.8105,7599712000,N/A,10814137200,1165600000,0,1658610000,16.0578,2.0425,6.1043,21.1324
+600012.SH,皖通高速,2010-11-12,5.2816,5.2897,5.3302,4.8847,4.909,12744904,80368799,-0.3726,-7.0552,6.306,1.0934,7063536000,N/A,10051176600,1165600000,0,1658610000,14.9249,1.8984,5.6736,19.6414
+600012.SH,皖通高速,2010-11-15,4.909,4.909,4.9981,4.8928,4.9819,6096539,37344719,0.0729,1.4851,6.1256,0.523,7168440000,N/A,10200451500,1165600000,0,1658610000,15.1466,1.9266,5.7579,19.9331
+600012.SH,皖通高速,2010-11-16,4.9819,5.0062,5.1682,4.8847,4.909,10225311,63573166,-0.0729,-1.4634,6.2172,0.8773,7063536000,N/A,10051176600,1165600000,0,1658610000,14.9249,1.8984,5.6736,19.6414
+600012.SH,皖通高速,2010-11-17,4.909,4.909,4.9657,4.8036,4.8847,7360074,44240845,-0.0243,-0.495,6.0109,0.6314,7028568000,N/A,10001418300,1165600000,0,1658610000,14.851,1.889,5.6455,19.5442
+600012.SH,皖通高速,2010-11-18,4.8847,4.8847,4.9333,4.8522,4.9252,4801360,29022011,0.0405,0.8292,6.0445,0.4119,7086848000,N/A,10084348800,1165600000,0,1658610000,14.9742,1.9047,5.6923,19.7063
+600012.SH,皖通高速,2010-11-19,4.9252,4.9495,4.9576,4.7631,4.909,5605081,33563984,-0.0162,-0.3289,5.9881,0.4809,7063536000,N/A,10051176600,1165600000,0,1658610000,14.9249,1.8984,5.6736,19.6414
+600012.SH,皖通高速,2010-11-22,4.909,4.8766,5.1439,4.8279,5.071,10456672,64877242,0.162,3.3003,6.2044,0.8971,7296656000,N/A,10382898600,1165600000,0,1658610000,15.4175,1.9611,5.8609,20.2897
+600012.SH,皖通高速,2010-11-23,5.071,5.0386,5.1358,4.8685,5.0548,8530335,52697485,-0.0162,-0.3195,6.1777,0.7318,7273344000,N/A,10349726400,1165600000,0,1658610000,15.3682,1.9548,5.8421,20.2248
+600012.SH,皖通高速,2010-11-24,5.0548,4.9819,5.0872,4.9819,5.0548,4836973,30086738,0,0,6.2202,0.415,7273344000,N/A,10349726400,1165600000,0,1658610000,15.3682,1.9548,5.8421,20.2248
+600012.SH,皖通高速,2010-11-25,5.0548,5.0791,5.0872,4.9981,5.0386,5510547,34193798,-0.0162,-0.3205,6.2052,0.4728,7250032000,N/A,10316554200,1165600000,0,1658610000,15.319,1.9485,5.8234,20.16
+600012.SH,皖通高速,2010-11-26,5.0386,5.0386,5.0467,4.9009,4.9171,6277736,38369952,-0.1215,-2.4116,6.1121,0.5386,7075192000,N/A,10067762700,1165600000,0,1658610000,14.9495,1.9015,5.683,19.6738
+600012.SH,皖通高速,2010-11-29,4.9171,4.9333,4.9333,4.7955,4.8604,6913673,41299318,-0.0567,-1.1532,5.9736,0.5931,6993600000,N/A,9951660000,1165600000,0,1658610000,14.7771,1.8796,5.6174,19.447
+600012.SH,皖通高速,2010-11-30,4.8604,4.8604,4.9171,4.6578,4.7226,6277723,36729747,-0.1377,-2.8333,5.8508,0.5386,6795448000,N/A,9669696300,1165600000,0,1658610000,14.3585,1.8264,5.4583,18.896
+600012.SH,皖通高速,2010-12-1,4.7226,4.7631,4.7631,4.6902,4.7469,3408715,19862924,0.0243,0.5146,5.8271,0.2924,6830416000,N/A,9719454600,1165600000,0,1658610000,14.4323,1.8358,5.4864,18.9932
+600012.SH,皖通高速,2010-12-2,4.7469,4.7793,4.8279,4.7226,4.7469,5378971,31693958,0,0,5.8922,0.4615,6830416000,N/A,9719454600,1165600000,0,1658610000,14.4323,1.8358,5.4864,18.9932
+600012.SH,皖通高速,2010-12-3,4.7469,4.7631,4.7631,4.6011,4.6659,6872205,39477893,-0.081,-1.7065,5.7446,0.5896,6713856000,N/A,9553593600,1165600000,0,1658610000,14.1861,1.8044,5.3928,18.6691
+600012.SH,皖通高速,2010-12-6,4.6659,4.674,4.674,4.5849,4.6092,4332213,24756919,-0.0567,-1.2153,5.7146,0.3717,6632264000,N/A,9437490900,1165600000,0,1658610000,14.0137,1.7825,5.3272,18.4422
+600012.SH,皖通高速,2010-12-7,4.6092,4.6092,4.6335,4.4958,4.6254,6999971,39302575,0.0162,0.3515,5.6147,0.6005,6655576000,N/A,9470663100,1165600000,0,1658610000,14.0629,1.7888,5.3459,18.507
+600012.SH,皖通高速,2010-12-8,4.6254,4.6011,4.6335,4.5687,4.593,4919254,27951061,-0.0324,-0.7005,5.682,0.422,6608952000,N/A,9404318700,1165600000,0,1658610000,13.9644,1.7762,5.3085,18.3774
+600012.SH,皖通高速,2010-12-9,4.593,4.5687,4.6497,4.5606,4.5768,3707740,21059689,-0.0162,-0.3527,5.6799,0.3181,6585640000,N/A,9371146500,1165600000,0,1658610000,13.9151,1.77,5.2898,18.3126
+600012.SH,皖通高速,2010-12-10,4.5768,4.5768,4.6254,4.5363,4.6173,3867964,21856321,0.0405,0.885,5.6506,0.3318,6643920000,N/A,9454077000,1165600000,0,1658610000,14.0383,1.7856,5.3366,18.4746
+600012.SH,皖通高速,2010-12-13,4.6173,4.6416,4.7226,4.6011,4.7064,5351796,30875886,0.0891,1.9298,5.7693,0.4591,6772136000,N/A,9636524100,1165600000,0,1658610000,14.3092,1.8201,5.4396,18.8311
+600012.SH,皖通高速,2010-12-14,4.7064,4.7145,4.7874,4.6983,4.755,5842014,34225333,0.0486,1.0327,5.8585,0.5012,6842072000,N/A,9736040700,1165600000,0,1658610000,14.457,1.8389,5.4957,19.0256
+600012.SH,皖通高速,2010-12-15,4.755,4.8766,5.0872,4.8685,5.0062,23364426,143722448,0.2511,5.2811,6.1513,2.0045,7203408000,N/A,10250209800,1165600000,0,1658610000,15.2205,1.936,5.786,20.0304
+600012.SH,皖通高速,2010-12-16,5.0062,4.9657,4.9981,4.9009,4.9414,7673508,46751417,-0.0648,-1.2945,6.0926,0.6583,7110160000,N/A,10117521000,1165600000,0,1658610000,15.0234,1.9109,5.7111,19.7711
+600012.SH,皖通高速,2010-12-17,4.9414,4.9252,5.0386,4.9009,4.9495,4787506,29400555,0.0081,0.1639,6.1411,0.4107,7121816000,N/A,10134107100,1165600000,0,1658610000,15.0481,1.9141,5.7204,19.8035
+600012.SH,皖通高速,2010-12-20,4.9495,4.9495,4.99,4.8036,4.8685,8083262,48483441,-0.081,-1.6367,5.998,0.6935,7005256000,N/A,9968246100,1165600000,0,1658610000,14.8018,1.8827,5.6268,19.4794
+600012.SH,皖通高速,2010-12-21,4.8685,4.8685,4.8685,4.7955,4.8604,6386378,38103706,-0.0081,-0.1664,5.9664,0.5479,6993600000,N/A,9951660000,1165600000,0,1658610000,14.7771,1.8796,5.6174,19.447
+600012.SH,皖通高速,2010-12-22,4.8604,4.8522,4.9009,4.8036,4.8198,4663534,27891121,-0.0405,-0.8333,5.9807,0.4001,6935320000,N/A,9868729500,1165600000,0,1658610000,14.654,1.8639,5.5706,19.2849
+600012.SH,皖通高速,2010-12-23,4.8198,4.8198,4.99,4.7874,4.9738,12274639,74673383,0.1539,3.1933,6.0836,1.0531,7156784000,N/A,10183865400,1165600000,0,1658610000,15.1219,1.9235,5.7485,19.9007
+600012.SH,皖通高速,2010-12-24,4.9738,4.9819,5.0062,4.9009,4.9414,6990748,42814516,-0.0324,-0.6515,6.1245,0.5998,7110160000,N/A,10117521000,1165600000,0,1658610000,15.0234,1.9109,5.7111,19.7711
+600012.SH,皖通高速,2010-12-27,4.9414,4.9495,5.0062,4.8198,4.9252,6728495,40857696,-0.0162,-0.3279,6.0723,0.5773,7086848000,N/A,10084348800,1165600000,0,1658610000,14.9742,1.9047,5.6923,19.7063
+600012.SH,皖通高速,2010-12-28,4.9252,4.9009,4.9009,4.6578,4.7955,4977628,29149524,-0.1296,-2.6316,5.8561,0.427,6900352000,N/A,9818971200,1165600000,0,1658610000,14.5801,1.8545,5.5425,19.1877
+600012.SH,皖通高速,2010-12-29,4.7955,4.7226,4.7874,4.7145,4.7469,1966070,11497790,-0.0486,-1.0135,5.8481,0.1687,6830416000,N/A,9719454600,1165600000,0,1658610000,14.4323,1.8358,5.4864,18.9932
+600012.SH,皖通高速,2010-12-30,4.7469,4.755,4.7712,4.6659,4.7226,2032191,11812614,-0.0243,-0.5119,5.8127,0.1743,6795448000,N/A,9669696300,1165600000,0,1658610000,14.3585,1.8264,5.4583,18.896
+600012.SH,皖通高速,2010-12-31,4.7226,4.7388,4.8036,4.7145,4.7874,2112421,12386049,0.0648,1.3722,5.8634,0.1812,6888696000,N/A,9802385100,1165600000,0,1658610000,14.5555,1.8514,5.5332,19.1553
+600012.SH,皖通高速,2011-1-4,4.7874,4.8117,4.8198,4.7307,4.7955,3161273,18651784,0.0081,0.1692,5.9001,0.2712,6900352000,N/A,9818971200,1165600000,0,1658610000,12.5415,1.7057,4.6545,-34.2768
+600012.SH,皖通高速,2011-1-5,4.7955,4.7793,4.8766,4.7469,4.8685,3582919,21333823,0.0729,1.5203,5.9543,0.3074,7005256000,N/A,9968246100,1165600000,0,1658610000,12.7322,1.7316,4.7253,-34.7979
+600012.SH,皖通高速,2011-1-6,4.8685,4.8928,4.9171,4.8198,4.8685,3945820,23669460,0,0,5.9986,0.3385,7005256000,N/A,9968246100,1165600000,0,1658610000,12.7322,1.7316,4.7253,-34.7979
+600012.SH,皖通高速,2011-1-7,4.8685,4.8604,4.9657,4.8198,4.8928,4049968,24477824,0.0243,0.4992,6.044,0.3475,7040224000,N/A,10018004400,1165600000,0,1658610000,12.7957,1.7402,4.7488,-34.9716
+600012.SH,皖通高速,2011-1-10,4.8928,4.9009,4.9171,4.7469,4.755,3923888,23305020,-0.1377,-2.8146,5.9393,0.3366,6842072000,N/A,9736040700,1165600000,0,1658610000,12.4356,1.6913,4.6152,-33.9873
+600012.SH,皖通高速,2011-1-11,4.755,4.7307,4.7955,4.6983,4.7631,1920499,11233801,0.0081,0.1704,5.8494,0.1648,6853728000,N/A,9752626800,1165600000,0,1658610000,12.4568,1.6941,4.6231,-34.0452
+600012.SH,皖通高速,2011-1-12,4.7631,4.7469,4.7874,4.7064,4.755,2899553,16963049,-0.0081,-0.1701,5.8502,0.2488,6842072000,N/A,9736040700,1165600000,0,1658610000,12.4356,1.6913,4.6152,-33.9873
+600012.SH,皖通高速,2011-1-13,4.755,4.7631,4.7712,4.7064,4.7307,2996527,17497503,-0.0243,-0.5111,5.8393,0.2571,6807104000,N/A,9686282400,1165600000,0,1658610000,12.372,1.6826,4.5916,-33.8136
+600012.SH,皖通高速,2011-1-14,4.7307,4.7226,4.7307,4.6335,4.6659,2398911,13875813,-0.0648,-1.3699,5.7842,0.2058,6713856000,N/A,9553593600,1165600000,0,1658610000,12.2026,1.6596,4.5287,-33.3504
+600012.SH,皖通高速,2011-1-17,4.6659,4.6173,4.6497,4.5039,4.512,2710062,15274511,-0.1539,-3.2986,5.6362,0.2325,6492392000,N/A,9238457700,1165600000,0,1658610000,11.8,1.6048,4.3793,-32.2503
+600012.SH,皖通高速,2011-1-18,4.512,4.5039,4.5849,4.4877,4.5768,3793521,21222356,0.0648,1.4363,5.5944,0.3255,6585640000,N/A,9371146500,1165600000,0,1658610000,11.9695,1.6279,4.4422,-32.7135
+600012.SH,皖通高速,2011-1-19,4.5768,4.5606,4.6497,4.5201,4.6416,3186909,18046371,0.0648,1.4159,5.6627,0.2734,6678888000,N/A,9503835300,1165600000,0,1658610000,12.139,1.6509,4.5051,-33.1767
+600012.SH,皖通高速,2011-1-20,4.6416,4.6173,4.6173,4.4229,4.431,3152455,17519475,-0.2106,-4.5375,5.5574,0.2705,6375832000,N/A,9072596700,1165600000,0,1658610000,11.5882,1.576,4.3007,-31.6713
+600012.SH,皖通高速,2011-1-21,4.431,4.4148,4.4715,4.3743,4.3986,6723166,36551888,-0.0324,-0.7313,5.4367,0.5768,6329208000,N/A,9006252300,1165600000,0,1658610000,11.5035,1.5645,4.2692,-31.4397
+600012.SH,皖通高速,2011-1-24,4.3986,4.3824,4.4634,4.3581,4.4472,3449048,18849714,0.0486,1.105,5.4652,0.2959,6399144000,N/A,9105768900,1165600000,0,1658610000,11.6306,1.5818,4.3164,-31.7871
+600012.SH,皖通高速,2011-1-25,4.4472,4.431,4.4958,4.4067,4.4877,3199384,17590658,0.0405,0.9107,5.4981,0.2745,6457424000,N/A,9188699400,1165600000,0,1658610000,11.7365,1.5962,4.3557,-32.0766
+600012.SH,皖通高速,2011-1-26,4.4877,4.4796,4.5039,4.4472,4.4877,1629312,9011349,0,0,5.5308,0.1398,6457424000,N/A,9188699400,1165600000,0,1658610000,11.7365,1.5962,4.3557,-32.0766
+600012.SH,皖通高速,2011-1-27,4.4877,4.4877,4.5606,4.4229,4.5444,3324360,18496493,0.0567,1.2635,5.5639,0.2852,6539016000,N/A,9304802100,1165600000,0,1658610000,11.8848,1.6163,4.4108,-32.4819
+600012.SH,皖通高速,2011-1-28,4.5444,4.5444,4.5525,4.5201,4.5363,2048978,11475286,-0.0081,-0.1783,5.6005,0.1758,6527360000,N/A,9288216000,1165600000,0,1658610000,11.8636,1.6135,4.4029,-32.424
+600012.SH,皖通高速,2011-1-31,4.5363,4.5525,4.5849,4.5282,4.5687,2162273,12197300,0.0324,0.7143,5.641,0.1855,6573984000,N/A,9354560400,1165600000,0,1658610000,11.9483,1.625,4.4344,-32.6556
+600012.SH,皖通高速,2011-2-1,4.5687,4.5687,4.5849,4.5363,4.5444,2032084,11418471,-0.0243,-0.5319,5.6191,0.1743,6539016000,N/A,9304802100,1165600000,0,1658610000,11.8848,1.6163,4.4108,-32.4819
+600012.SH,皖通高速,2011-2-9,4.5444,4.4796,4.5282,4.4715,4.4877,1755150,9751325,-0.0567,-1.2478,5.5558,0.1506,6457424000,N/A,9188699400,1165600000,0,1658610000,11.7365,1.5962,4.3557,-32.0766
+600012.SH,皖通高速,2011-2-10,4.4877,4.4958,4.6011,4.4715,4.593,1980581,11126153,0.1053,2.3466,5.6176,0.1699,6608952000,N/A,9404318700,1165600000,0,1658610000,12.0119,1.6336,4.4579,-32.8293
+600012.SH,皖通高速,2011-2-11,4.593,4.593,4.6173,4.5525,4.6173,2001489,11338678,0.0243,0.5291,5.6651,0.1717,6643920000,N/A,9454077000,1165600000,0,1658610000,12.0754,1.6423,4.4815,-33.003
+600012.SH,皖通高速,2011-2-14,4.6173,5.0791,5.0791,5.0791,5.0791,9017267,56538264,0.4617,10,6.27,0.7736,7308312000,N/A,10399484700,1165600000,0,1658610000,13.283,1.8065,4.9297,-36.3033
+600012.SH,皖通高速,2011-2-15,5.0791,5.5732,5.5732,5.2654,5.3302,61729922,410322100,0.2511,4.9442,6.6471,5.296,7669648000,N/A,10913653800,1165600000,0,1658610000,13.9397,1.8958,5.1734,-38.0982
+600012.SH,皖通高速,2011-2-16,5.3302,5.3059,5.4436,5.2249,5.3221,21515711,141306598,-0.0081,-0.152,6.5676,1.8459,7657992000,N/A,10897067700,1165600000,0,1658610000,13.9185,1.8929,5.1656,-38.0403
+600012.SH,皖通高速,2011-2-17,5.3221,5.3059,5.3059,5.1439,5.233,14073132,90551329,-0.0891,-1.6743,6.4343,1.2074,7529776000,N/A,10714620600,1165600000,0,1658610000,13.6855,1.8612,5.0791,-37.4034
+600012.SH,皖通高速,2011-2-18,5.233,5.1925,5.3707,5.1844,5.2411,11250186,73340617,0.0081,0.1548,6.5191,0.9652,7541432000,N/A,10731206700,1165600000,0,1658610000,13.7067,1.8641,5.0869,-37.4613
+600012.SH,皖通高速,2011-2-21,5.2411,5.233,5.2573,5.1601,5.2249,9790035,62819713,-0.0162,-0.3091,6.4167,0.8399,7518120000,N/A,10698034500,1165600000,0,1658610000,13.6643,1.8584,5.0712,-37.3455
+600012.SH,皖通高速,2011-2-22,5.2249,5.2168,5.2249,5.0224,5.0386,10920330,68683477,-0.1863,-3.5659,6.2895,0.9369,7250032000,N/A,10316554200,1165600000,0,1658610000,13.1771,1.7921,4.8904,-36.0138
+600012.SH,皖通高速,2011-2-23,5.0386,5.0062,5.071,4.99,5.0467,4601211,28613084,0.0081,0.1608,6.2186,0.3948,7261688000,N/A,10333140300,1165600000,0,1658610000,13.1983,1.795,4.8982,-36.0717
+600012.SH,皖通高速,2011-2-24,5.0467,5.0548,5.0953,4.9738,5.0872,6768290,41961711,0.0405,0.8026,6.1998,0.5807,7319968000,N/A,10416070800,1165600000,0,1658610000,13.3042,1.8094,4.9375,-36.3612
+600012.SH,皖通高速,2011-2-25,5.0872,5.0548,5.0629,4.9738,5.0224,3944451,24395152,-0.0648,-1.2739,6.1847,0.3384,7226720000,N/A,10283382000,1165600000,0,1658610000,13.1347,1.7863,4.8746,-35.898
+600012.SH,皖通高速,2011-2-28,5.0224,5.0305,5.1358,4.99,5.1277,5348196,33560881,0.1053,2.0968,6.2752,0.4588,7378248000,N/A,10499001300,1165600000,0,1658610000,13.4101,1.8238,4.9769,-36.6507
+600012.SH,皖通高速,2011-3-1,5.1277,5.1439,5.1439,5.0386,5.1196,4955106,31150883,-0.0081,-0.158,6.2866,0.4251,7366592000,N/A,10482415200,1165600000,0,1658610000,13.3889,1.8209,4.969,-36.5928
+600012.SH,皖通高速,2011-3-2,5.1196,5.1034,5.1034,5.0062,5.0548,3920415,24383826,-0.0648,-1.2658,6.2197,0.3363,7273344000,N/A,10349726400,1165600000,0,1658610000,13.2194,1.7979,4.9061,-36.1296
+600012.SH,皖通高速,2011-3-3,5.0548,5.0467,5.2249,5.0386,5.1196,9740228,61758184,0.0648,1.2821,6.3405,0.8356,7366592000,N/A,10482415200,1165600000,0,1658610000,13.3889,1.8209,4.969,-36.5928
+600012.SH,皖通高速,2011-3-4,5.1196,5.071,5.1196,5.0305,5.1115,5488263,34402209,-0.0081,-0.1582,6.2683,0.4709,7354936000,N/A,10465829100,1165600000,0,1658610000,13.3677,1.818,4.9611,-36.5349
+600012.SH,皖通高速,2011-3-7,5.1115,5.1115,5.1763,5.1034,5.1682,7110026,45156219,0.0567,1.1094,6.3511,0.61,7436528000,N/A,10581931800,1165600000,0,1658610000,13.516,1.8382,5.0162,-36.9402
+600012.SH,皖通高速,2011-3-8,5.1682,5.1682,5.2897,5.1601,5.2654,9907998,63921213,0.0972,1.8809,6.4515,0.85,7576400000,N/A,10780965000,1165600000,0,1658610000,13.7702,1.8728,5.1105,-37.635
+600012.SH,皖通高速,2011-3-9,5.2654,5.2654,5.3221,5.233,5.2573,7304618,47448941,-0.0081,-0.1538,6.4957,0.6267,7564744000,N/A,10764378900,1165600000,0,1658610000,13.7491,1.8699,5.1027,-37.5771
+600012.SH,皖通高速,2011-3-10,5.2573,5.2654,5.2654,5.0629,5.0791,6848543,43340270,-0.1782,-3.3898,6.3284,0.5876,7308312000,N/A,10399484700,1165600000,0,1658610000,13.283,1.8065,4.9297,-36.3033
+600012.SH,皖通高速,2011-3-11,5.0791,5.0386,5.152,4.9819,5.0548,8364347,52035710,-0.0243,-0.4785,6.2211,0.7176,7273344000,N/A,10349726400,1165600000,0,1658610000,13.2194,1.7979,4.9061,-36.1296
+600012.SH,皖通高速,2011-3-14,5.0548,5.1277,5.1277,5.0224,5.0386,4938311,30809696,-0.0162,-0.3205,6.2389,0.4237,7250032000,N/A,10316554200,1165600000,0,1658610000,13.1771,1.7921,4.8904,-36.0138
+600012.SH,皖通高速,2011-3-15,5.0386,5.0548,5.071,4.9576,4.9981,5483387,33808866,-0.0405,-0.8039,6.1657,0.4704,7191752000,N/A,10233623700,1165600000,0,1658610000,13.0711,1.7777,4.8511,-35.7243
+600012.SH,皖通高速,2011-3-16,4.9981,5.0143,5.1763,5.0143,5.1682,8738555,55187716,0.1701,3.4036,6.3154,0.7497,7436528000,N/A,10581931800,1165600000,0,1658610000,13.516,1.8382,5.0162,-36.9402
+600012.SH,皖通高速,2011-3-17,5.1682,5.0953,5.1925,5.0062,5.0386,6405364,40326290,-0.1296,-2.5078,6.2957,0.5495,7250032000,N/A,10316554200,1165600000,0,1658610000,13.1771,1.7921,4.8904,-36.0138
+600012.SH,皖通高速,2011-3-18,5.0386,5.071,5.1196,5.0386,5.0548,3338871,20911016,0.0162,0.3215,6.2629,0.2865,7273344000,N/A,10349726400,1165600000,0,1658610000,13.2194,1.7979,4.9061,-36.1296
+600012.SH,皖通高速,2011-3-21,5.0548,5.0467,5.0467,4.9981,5.0224,3591278,22247998,-0.0324,-0.641,6.195,0.3081,7226720000,N/A,10283382000,1165600000,0,1658610000,13.1347,1.7863,4.8746,-35.898
+600012.SH,皖通高速,2011-3-22,5.0224,5.0224,5.0467,4.9414,4.99,3665020,22535190,-0.0324,-0.6452,6.1487,0.3144,7180096000,N/A,10217037600,1165600000,0,1658610000,13.05,1.7748,4.8432,-35.6664
+600012.SH,皖通高速,2011-3-23,4.99,4.99,5.0386,4.9738,5.0224,2912805,18022097,0.0324,0.6494,6.1872,0.2499,7226720000,N/A,10283382000,1165600000,0,1658610000,13.1347,1.7863,4.8746,-35.898
+600012.SH,皖通高速,2011-3-24,5.0224,5.0305,5.0386,4.9657,4.9738,4371914,26937970,-0.0486,-0.9677,6.1616,0.3751,7156784000,N/A,10183865400,1165600000,0,1658610000,13.0076,1.769,4.8275,-35.5506
+600012.SH,皖通高速,2011-3-25,4.9738,4.9819,5.0305,4.9576,5.0062,6385422,39392102,0.0324,0.6515,6.1691,0.5478,7203408000,N/A,10250209800,1165600000,0,1658610000,13.0923,1.7806,4.8589,-35.7822
+600012.SH,皖通高速,2011-3-28,5.0062,5.0224,5.0467,5.0062,5.0224,5991307,37164438,0.0162,0.3236,6.2031,0.514,7226720000,N/A,10283382000,1165600000,0,1658610000,13.1347,1.7863,4.8746,-35.898
+600012.SH,皖通高速,2011-3-29,5.0224,5.0143,5.0629,4.9819,5.0143,6023764,37324475,-0.0081,-0.1613,6.1962,0.5168,7215064000,N/A,10266795900,1165600000,0,1658610000,13.1135,1.7834,4.8668,-35.8401
+600012.SH,皖通高速,2011-3-30,5.0143,5.0143,5.071,4.99,5.0467,6385597,39720614,0.0324,0.6462,6.2203,0.5478,7261688000,N/A,10333140300,1165600000,0,1658610000,13.1983,1.795,4.8982,-36.0717
+600012.SH,皖通高速,2011-3-31,5.0467,5.0629,5.0629,4.9252,4.9495,6127047,37644908,-0.0972,-1.9262,6.1441,0.5257,7121816000,N/A,10134107100,1165600000,0,1658610000,12.944,1.7604,4.8039,-35.3769
+600012.SH,皖通高速,2011-4-1,4.9495,4.9657,5.0143,4.9333,4.9981,3076876,18932622,0.0486,0.982,6.1532,0.264,7191752000,N/A,10233623700,1165600000,0,1658610000,13.0711,1.7777,4.8511,-35.7243
+600012.SH,皖通高速,2011-4-6,4.9981,4.9981,5.1034,4.99,5.1034,7410031,46269974,0.1053,2.107,6.2442,0.6357,7343280000,N/A,10449243000,1165600000,0,1658610000,13.3465,1.8151,4.9533,-36.477
+600012.SH,皖通高速,2011-4-7,5.1034,5.1439,5.2249,5.0953,5.2006,11423641,72943924,0.0972,1.9048,6.3853,0.9801,7483152000,N/A,10648276200,1165600000,0,1658610000,13.6008,1.8497,5.0476,-37.1718
+600012.SH,皖通高速,2011-4-8,5.2006,5.2006,5.2168,5.1439,5.1601,6342017,40523363,-0.0405,-0.7788,6.3897,0.5441,7424872000,N/A,10565345700,1165600000,0,1658610000,13.4948,1.8353,5.0083,-36.8823
+600012.SH,皖通高速,2011-4-11,5.1601,5.1925,5.2006,5.0386,5.0629,5931448,37451308,-0.0972,-1.8838,6.314,0.5089,7285000000,N/A,10366312500,1165600000,0,1658610000,13.2406,1.8007,4.914,-36.1875
+600012.SH,皖通高速,2011-4-12,5.0629,5.0548,5.3059,5.0305,5.2492,16233347,104543895,0.1863,3.68,6.4401,1.3927,7553088000,N/A,10747792800,1165600000,0,1658610000,13.7279,1.867,5.0948,-37.5192
+600012.SH,皖通高速,2011-4-13,5.2492,5.2087,5.3059,5.1844,5.2897,11499789,74822434,0.0405,0.7716,6.5064,0.9866,7611368000,N/A,10830723300,1165600000,0,1658610000,13.8338,1.8814,5.1341,-37.8087
+600012.SH,皖通高速,2011-4-14,5.2897,5.2978,5.3059,5.1601,5.1763,5791721,37214132,-0.1134,-2.144,6.4254,0.4969,7448184000,N/A,10598517900,1165600000,0,1658610000,13.5372,1.8411,5.024,-36.9981
+600012.SH,皖通高速,2011-4-15,5.1763,5.1682,5.2249,5.1196,5.1925,3835328,24461631,0.0162,0.313,6.378,0.329,7471496000,N/A,10631690100,1165600000,0,1658610000,13.5796,1.8468,5.0398,-37.1139
+600012.SH,皖通高速,2011-4-18,5.1925,5.1925,5.2249,5.1439,5.1844,4139931,26494490,-0.0081,-0.156,6.3997,0.3552,7459840000,N/A,10615104000,1165600000,0,1658610000,13.5584,1.844,5.0319,-37.056
+600012.SH,皖通高速,2011-4-19,5.1844,5.1763,5.1844,5.0629,5.071,3926628,24684123,-0.1134,-2.1875,6.2863,0.3369,7296656000,N/A,10382898600,1165600000,0,1658610000,13.2618,1.8036,4.9218,-36.2454
+600012.SH,皖通高速,2011-4-20,5.071,5.0305,5.0953,5.0305,5.0791,3033519,18974007,0.0081,0.1597,6.2548,0.2603,7308312000,N/A,10399484700,1165600000,0,1658610000,13.283,1.8065,4.9297,-36.3033
+600012.SH,皖通高速,2011-4-21,5.0791,5.0872,5.1358,5.0386,5.0791,6244412,39150673,0,0,6.2697,0.5357,7308312000,N/A,10399484700,1165600000,0,1658610000,13.283,1.8065,4.9297,-36.3033
+600012.SH,皖通高速,2011-4-22,5.0791,5.0953,5.1277,5.0143,5.0386,5631759,35172980,-0.0405,-0.7974,6.2455,0.4832,7250032000,N/A,10316554200,1165600000,0,1658610000,13.1771,1.7921,4.8904,-36.0138
+600012.SH,皖通高速,2011-4-25,5.0386,5.0467,5.0629,4.9819,4.9981,4233863,26160048,-0.0405,-0.8039,6.1788,0.3632,7191752000,N/A,10233623700,1165600000,0,1658610000,13.0711,1.7777,4.8511,-35.7243
+600012.SH,皖通高速,2011-4-26,4.9981,4.99,5.0305,4.9657,5.0062,3104212,19131582,0.0081,0.1621,6.1631,0.2663,7203408000,N/A,10250209800,1165600000,0,1658610000,13.0923,1.7806,4.8589,-35.7822
+600012.SH,皖通高速,2011-4-27,5.0062,5.0062,5.0467,4.9981,5.0386,3588422,22284763,0.0324,0.6472,6.2102,0.3079,7250032000,N/A,10316554200,1165600000,0,1658610000,13.1771,1.7921,4.8904,-36.0138
+600012.SH,皖通高速,2011-4-28,5.0386,5.0386,5.0548,4.5363,4.9576,8083743,48898953,-0.081,-1.6077,6.049,0.6935,7133472000,N/A,10150693200,1165600000,0,1658610000,12.9652,1.7633,4.8117,-35.4348
+600012.SH,皖通高速,2011-4-29,4.9576,4.9576,4.9576,4.9576,4.9576,N/A,N/A,0,0,N/A,N/A,7133472000,N/A,10150693200,1165600000,0,1658610000,12.9652,1.7633,4.8117,-35.4348
+600012.SH,皖通高速,2011-5-3,4.9576,4.9333,5.1601,4.7874,5.1358,13827332,86105427,0.1782,3.5948,6.2272,1.1863,7389904000,N/A,10515587400,1165600000,0,1658610000,13.4313,1.8267,4.9847,-36.7086
+600012.SH,皖通高速,2011-5-4,5.1358,5.071,5.2978,4.99,5.0467,17630849,112225120,-0.0891,-1.735,6.3653,1.5126,7261688000,N/A,10333140300,1165600000,0,1658610000,13.1983,1.795,4.8982,-36.0717
+600012.SH,皖通高速,2011-5-5,5.0467,5.0386,5.0467,4.909,4.9576,8070129,49521432,-0.0891,-1.7657,6.1364,0.6924,7133472000,N/A,10150693200,1165600000,0,1658610000,12.9652,1.7633,4.8117,-35.4348
+600012.SH,皖通高速,2011-5-6,4.9576,4.9576,4.9819,4.8766,4.8928,4227172,25768358,-0.0648,-1.3072,6.0959,0.3627,7040224000,N/A,10018004400,1165600000,0,1658610000,12.7957,1.7402,4.7488,-34.9716
+600012.SH,皖通高速,2011-5-9,4.8928,4.8928,4.9333,4.8766,4.909,3035603,18374816,0.0162,0.3311,6.0531,0.2604,7063536000,N/A,10051176600,1165600000,0,1658610000,12.8381,1.746,4.7646,-35.0874
+600012.SH,皖通高速,2011-5-10,4.909,4.9171,4.9576,4.8847,4.9171,3955521,23947990,0.0081,0.165,6.0543,0.3394,7075192000,N/A,10067762700,1165600000,0,1658610000,12.8593,1.7489,4.7724,-35.1453
+600012.SH,皖通高速,2011-5-11,4.9171,4.9009,4.9657,4.8279,4.9333,6338908,38265979,0.0162,0.3295,6.0367,0.5438,7098504000,N/A,10100934900,1165600000,0,1658610000,12.9017,1.7546,4.7882,-35.2611
+600012.SH,皖通高速,2011-5-12,4.9333,4.909,4.9738,4.8766,4.8928,3564785,21689006,-0.0405,-0.821,6.0842,0.3058,7040224000,N/A,10018004400,1165600000,0,1658610000,12.7957,1.7402,4.7488,-34.9716
+600012.SH,皖通高速,2011-5-13,4.8928,4.8847,4.9252,4.8766,4.9252,2597364,15707298,0.0324,0.6623,6.0474,0.2228,7086848000,N/A,10084348800,1165600000,0,1658610000,12.8805,1.7518,4.7803,-35.2032
+600012.SH,皖通高速,2011-5-16,4.9252,4.9252,4.9252,4.8117,4.836,4487147,26943642,-0.0891,-1.8092,6.0046,0.385,6958632000,N/A,9901901700,1165600000,0,1658610000,12.6474,1.7201,4.6938,-34.5663
+600012.SH,皖通高速,2011-5-17,4.836,4.8198,4.8522,4.7631,4.8117,3054115,18116206,-0.0243,-0.5025,5.9317,0.262,6923664000,N/A,9852143400,1165600000,0,1658610000,12.5839,1.7114,4.6702,-34.3926
+600012.SH,皖通高速,2011-5-18,4.8117,4.8117,4.8522,4.7793,4.8279,4446749,26419777,0.0162,0.3367,5.9414,0.3815,6946976000,N/A,9885315600,1165600000,0,1658610000,12.6263,1.7172,4.6859,-34.5084
+600012.SH,皖通高速,2011-5-19,4.8279,4.8279,4.8441,4.7874,4.7955,2361813,14025407,-0.0324,-0.6711,5.9384,0.2026,6900352000,N/A,9818971200,1165600000,0,1658610000,12.5415,1.7057,4.6545,-34.2768
+600012.SH,皖通高速,2011-5-20,4.7955,4.8036,4.8117,4.7631,4.7793,1945928,11495924,-0.0162,-0.3378,5.9077,0.1669,6877040000,N/A,9785799000,1165600000,0,1658610000,12.4991,1.6999,4.6388,-34.161
+600012.SH,皖通高速,2011-5-23,4.7793,4.7793,4.7793,4.6173,4.6335,3288300,19031479,-0.1458,-3.0508,5.7876,0.2821,6667232000,N/A,9487249200,1165600000,0,1658610000,12.1178,1.648,4.4973,-33.1188
+600012.SH,皖通高速,2011-5-24,4.6335,4.6416,4.6659,4.5849,4.6335,1869524,10672727,0,0,5.7088,0.1604,6667232000,N/A,9487249200,1165600000,0,1658610000,12.1178,1.648,4.4973,-33.1188
+600012.SH,皖通高速,2011-5-25,4.6335,4.6335,4.674,4.5849,4.5849,1928798,11024846,-0.0486,-1.049,5.7159,0.1655,6597296000,N/A,9387732600,1165600000,0,1658610000,11.9907,1.6307,4.4501,-32.7714
+600012.SH,皖通高速,2011-5-26,4.5849,4.593,4.6416,4.5768,4.5849,1564296,8906550,0,0,5.6936,0.1342,6597296000,N/A,9387732600,1165600000,0,1658610000,11.9907,1.6307,4.4501,-32.7714
+600012.SH,皖通高速,2011-5-27,4.5849,4.593,4.6092,4.512,4.512,3116164,17512100,-0.0729,-1.5901,5.6198,0.2673,6492392000,N/A,9238457700,1165600000,0,1658610000,11.8,1.6048,4.3793,-32.2503
+600012.SH,皖通高速,2011-5-30,4.512,4.5363,4.5444,4.4715,4.5039,1726851,9628038,-0.0081,-0.1795,5.5755,0.1482,6480736000,N/A,9221871600,1165600000,0,1658610000,11.7789,1.6019,4.3715,-32.1924
+600012.SH,皖通高速,2011-5-31,4.5039,4.5039,4.6092,4.4877,4.593,2355899,13219439,0.0891,1.9784,5.6112,0.2021,6608952000,N/A,9404318700,1165600000,0,1658610000,12.0119,1.6336,4.4579,-32.8293
+600012.SH,皖通高速,2011-6-1,4.593,4.6011,4.6254,4.5525,4.6173,1537877,8710544,0.0243,0.5291,5.664,0.1319,6643920000,N/A,9454077000,1165600000,0,1658610000,12.0754,1.6423,4.4815,-33.003
+600012.SH,皖通高速,2011-6-2,4.6173,4.5687,4.5687,4.4958,4.5282,1879415,10506241,-0.0891,-1.9298,5.5902,0.1612,6515704000,N/A,9271629900,1165600000,0,1658610000,11.8424,1.6106,4.395,-32.3661
+600012.SH,皖通高速,2011-6-3,4.5282,4.5282,4.6173,4.5282,4.593,1754855,9947162,0.0648,1.4311,5.6684,0.1506,6608952000,N/A,9404318700,1165600000,0,1658610000,12.0119,1.6336,4.4579,-32.8293
+600012.SH,皖通高速,2011-6-7,4.593,4.593,4.6173,4.5768,4.6173,1555176,8826750,0.0243,0.5291,5.6757,0.1334,6643920000,N/A,9454077000,1165600000,0,1658610000,12.0754,1.6423,4.4815,-33.003
+600012.SH,皖通高速,2011-6-8,4.6173,4.6578,4.674,4.6011,4.6578,2044843,11710504,0.0405,0.8772,5.7268,0.1754,6702200000,N/A,9537007500,1165600000,0,1658610000,12.1814,1.6567,4.5208,-33.2925
+600012.SH,皖通高速,2011-6-9,4.6578,4.6497,4.6497,4.5768,4.5849,1843756,10498269,-0.0729,-1.5652,5.694,0.1582,6597296000,N/A,9387732600,1165600000,0,1658610000,11.9907,1.6307,4.4501,-32.7714
+600012.SH,皖通高速,2011-6-10,4.5849,4.5606,4.6254,4.5606,4.6254,1764973,9985907,0.0405,0.8834,5.6578,0.1514,6655576000,N/A,9470663100,1165600000,0,1658610000,12.0966,1.6452,4.4894,-33.0609
+600012.SH,皖通高速,2011-6-13,4.6254,4.6254,4.6416,4.5849,4.6335,3677822,20939071,0.0081,0.1751,5.6933,0.3155,6667232000,N/A,9487249200,1165600000,0,1658610000,12.1178,1.648,4.4973,-33.1188
+600012.SH,皖通高速,2011-6-14,4.6335,4.5831,4.6335,4.5494,4.6167,2318356,12657509,-0.0168,-0.363,5.4597,0.1989,6399144000,N/A,9105768900,1165600000,0,1658610000,11.6306,1.5818,4.3164,-31.7871
+600012.SH,皖通高速,2011-6-15,4.6167,4.5915,4.5999,4.5074,4.5158,2492444,13504676,-0.1009,-2.1858,5.4182,0.2138,6259272000,N/A,8906735700,1165600000,0,1658610000,11.3763,1.5472,4.2221,-31.0923
+600012.SH,皖通高速,2011-6-16,4.5158,4.4822,4.4822,4.3644,4.3813,2553131,13403093,-0.1345,-2.9795,5.2497,0.219,6072776000,N/A,8641358100,1165600000,0,1658610000,11.0374,1.5011,4.0963,-30.1659
+600012.SH,皖通高速,2011-6-17,4.3813,4.3728,4.4401,4.3644,4.3728,1448445,7570436,-0.0084,-0.1919,5.2266,0.1243,6061120000,N/A,8624772000,1165600000,0,1658610000,11.0162,1.4982,4.0884,-30.108
+600012.SH,皖通高速,2011-6-20,4.3728,4.3728,4.4065,4.314,4.3308,1431644,7401191,-0.042,-0.9615,5.1697,0.1228,6002840000,N/A,8541841500,1165600000,0,1658610000,10.9103,1.4838,4.0491,-29.8185
+600012.SH,皖通高速,2011-6-21,4.3308,4.356,4.3728,4.314,4.356,1408566,7277674,0.0252,0.5825,5.1667,0.1208,6037808000,N/A,8591599800,1165600000,0,1658610000,10.9738,1.4925,4.0727,-29.9922
+600012.SH,皖通高速,2011-6-22,4.356,4.3644,4.3813,4.3308,4.3308,1666662,8628094,-0.0252,-0.5792,5.1769,0.143,6002840000,N/A,8541841500,1165600000,0,1658610000,10.9103,1.4838,4.0491,-29.8185
+600012.SH,皖通高速,2011-6-23,4.3308,4.314,4.3813,4.2803,4.3728,1786124,9201504,0.042,0.9709,5.1517,0.1532,6061120000,N/A,8624772000,1165600000,0,1658610000,11.0162,1.4982,4.0884,-30.108
+600012.SH,皖通高速,2011-6-24,4.3728,4.3644,4.4738,4.3392,4.4485,2903810,15281379,0.0757,1.7308,5.2625,0.2491,6166024000,N/A,8774046900,1165600000,0,1658610000,11.2069,1.5241,4.1592,-30.6291
+600012.SH,皖通高速,2011-6-27,4.4485,4.4485,4.5242,4.4485,4.5074,3173471,17008027,0.0589,1.3233,5.3594,0.2723,6247616000,N/A,8890149600,1165600000,0,1658610000,11.3552,1.5443,4.2142,-31.0344
+600012.SH,皖通高速,2011-6-28,4.5074,4.5074,4.5074,4.4653,4.4822,1591462,8486046,-0.0252,-0.5597,5.3322,0.1365,6212648000,N/A,8840391300,1165600000,0,1658610000,11.2916,1.5357,4.1906,-30.8607
+600012.SH,皖通高速,2011-6-29,4.4822,4.4822,4.499,4.3981,4.4065,1830246,9682174,-0.0757,-1.6886,5.2901,0.157,6107744000,N/A,8691116400,1165600000,0,1658610000,11.1009,1.5097,4.1199,-30.3396
+600012.SH,皖通高速,2011-6-30,4.4065,4.4065,4.4822,4.4065,4.4401,1440331,7619582,0.0336,0.7634,5.2902,0.1236,6154368000,N/A,8757460800,1165600000,0,1658610000,11.1857,1.5213,4.1513,-30.5712
+600012.SH,皖通高速,2011-7-1,4.4401,4.4569,4.5831,4.4401,4.541,4134109,22180241,0.1009,2.2727,5.3652,0.3547,6294240000,N/A,8956494000,1165600000,0,1658610000,11.4399,1.5558,4.2457,-31.266
+600012.SH,皖通高速,2011-7-4,4.541,4.5578,4.8774,4.5326,4.6504,4029102,22309886,0.1093,2.4074,5.5372,0.3457,6445768000,N/A,9172113300,1165600000,0,1658610000,11.7153,1.5933,4.3479,-32.0187
+600012.SH,皖通高速,2011-7-5,4.6504,4.6588,4.6588,4.5915,4.6335,2174860,11927462,-0.0168,-0.3617,5.4842,0.1866,6422456000,N/A,9138941100,1165600000,0,1658610000,11.6729,1.5875,4.3321,-31.9029
+600012.SH,皖通高速,2011-7-6,4.6335,4.6419,4.6419,4.5663,4.6083,2247015,12264628,-0.0252,-0.5445,5.4582,0.1928,6387488000,N/A,9089182800,1165600000,0,1658610000,11.6094,1.5789,4.3086,-31.7292
+600012.SH,皖通高速,2011-7-7,4.6083,4.5747,4.6419,4.5663,4.5915,2131246,11662901,-0.0168,-0.365,5.4723,0.1828,6364176000,N/A,9056010600,1165600000,0,1658610000,11.567,1.5731,4.2928,-31.6134
+600012.SH,皖通高速,2011-7-8,4.5915,4.5915,4.6083,4.5494,4.5831,1447249,7880341,-0.0084,-0.1832,5.445,0.1242,6352520000,N/A,9039424500,1165600000,0,1658610000,11.5458,1.5702,4.285,-31.5555
+600012.SH,皖通高速,2011-7-11,4.5831,4.5831,4.869,4.5494,4.6504,3387130,18702784,0.0673,1.4679,5.5217,0.2906,6445768000,N/A,9172113300,1165600000,0,1658610000,11.7153,1.5933,4.3479,-32.0187
+600012.SH,皖通高速,2011-7-12,4.6504,4.6251,4.6251,4.5494,4.5663,1992605,10853788,-0.0841,-1.8083,5.447,0.171,6329208000,N/A,9006252300,1165600000,0,1658610000,11.5035,1.5645,4.2692,-31.4397
+600012.SH,皖通高速,2011-7-13,4.5663,4.5831,4.6251,4.5578,4.6167,1985457,10854713,0.0505,1.105,5.4671,0.1703,6399144000,N/A,9105768900,1165600000,0,1658610000,11.6306,1.5818,4.3164,-31.7871
+600012.SH,皖通高速,2011-7-14,4.6167,4.6419,4.6588,4.541,4.6167,2513682,13773457,0,0,5.4794,0.2157,6399144000,N/A,9105768900,1165600000,0,1658610000,11.6306,1.5818,4.3164,-31.7871
+600012.SH,皖通高速,2011-7-15,4.6167,4.5831,4.6335,4.5494,4.6083,5489659,30066373,-0.0084,-0.1821,5.4769,0.471,6387488000,N/A,9089182800,1165600000,0,1658610000,11.6094,1.5789,4.3086,-31.7292
+600012.SH,皖通高速,2011-7-18,4.6083,4.6167,4.6419,4.5578,4.5915,3045766,16639534,-0.0168,-0.365,5.4632,0.2613,6364176000,N/A,9056010600,1165600000,0,1658610000,11.567,1.5731,4.2928,-31.6134
+600012.SH,皖通高速,2011-7-19,4.5915,4.5831,4.5831,4.499,4.5074,2984126,16057506,-0.0841,-1.8315,5.381,0.256,6247616000,N/A,8890149600,1165600000,0,1658610000,11.3552,1.5443,4.2142,-31.0344
+600012.SH,皖通高速,2011-7-20,4.5074,4.5158,4.5494,4.4401,4.4738,2573114,13732298,-0.0336,-0.7463,5.3368,0.2208,6200992000,N/A,8823805200,1165600000,0,1658610000,11.2704,1.5328,4.1828,-30.8028
+600012.SH,皖通高速,2011-7-21,4.4738,4.4569,4.499,4.4065,4.4233,2499178,13186435,-0.0505,-1.1278,5.2763,0.2144,6131056000,N/A,8724288600,1165600000,0,1658610000,11.1433,1.5155,4.1356,-30.4554
+600012.SH,皖通高速,2011-7-22,4.4233,4.4401,4.4738,4.4233,4.4401,1285850,6799470,0.0168,0.3802,5.2879,0.1103,6154368000,N/A,8757460800,1165600000,0,1658610000,11.1857,1.5213,4.1513,-30.5712
+600012.SH,皖通高速,2011-7-25,4.4401,4.4485,4.4906,4.2888,4.2972,3675776,19250481,-0.143,-3.2197,5.2371,0.3154,5956216000,N/A,8475497100,1165600000,0,1658610000,10.8255,1.4723,4.0177,-29.5869
+600012.SH,皖通高速,2011-7-26,4.2972,4.3056,4.3644,4.2803,4.3392,2754887,14188844,0.042,0.9785,5.1504,0.2363,6014496000,N/A,8558427600,1165600000,0,1658610000,10.9315,1.4867,4.057,-29.8764
+600012.SH,皖通高速,2011-7-27,4.3392,4.3476,4.3728,4.3056,4.3728,1824698,9446818,0.0336,0.7752,5.1772,0.1565,6061120000,N/A,8624772000,1165600000,0,1658610000,11.0162,1.4982,4.0884,-30.108
+600012.SH,皖通高速,2011-7-28,4.3728,4.356,4.356,4.2972,4.3224,1470590,7555997,-0.0505,-1.1538,5.1381,0.1262,5991184000,N/A,8525255400,1165600000,0,1658610000,10.8891,1.4809,4.0412,-29.7606
+600012.SH,皖通高速,2011-7-29,4.3224,4.3392,4.3476,4.3056,4.3224,1161393,5963953,0,0,5.1352,0.0996,5991184000,N/A,8525255400,1165600000,0,1658610000,10.8891,1.4809,4.0412,-29.7606
+600012.SH,皖通高速,2011-8-1,4.3224,4.3392,4.3644,4.2972,4.3392,1655571,8532316,0.0168,0.3891,5.1537,0.142,6014496000,N/A,8558427600,1165600000,0,1658610000,10.9315,1.4867,4.057,-29.8764
+600012.SH,皖通高速,2011-8-2,4.3392,4.3392,4.3392,4.171,4.2131,7774987,38936119,-0.1261,-2.907,5.0079,0.667,5839656000,N/A,8309636100,1165600000,0,1658610000,10.6137,1.4435,3.939,-29.0079
+600012.SH,皖通高速,2011-8-3,4.2131,4.1878,4.2215,4.1542,4.1962,2027342,10105752,-0.0168,-0.3992,4.9847,0.1739,5816344000,N/A,8276463900,1165600000,0,1658610000,10.5713,1.4377,3.9233,-28.8921
+600012.SH,皖通高速,2011-8-4,4.1962,4.2047,4.2299,4.2047,4.2131,1878778,9422296,0.0168,0.4008,5.0151,0.1612,5839656000,N/A,8309636100,1165600000,0,1658610000,10.6137,1.4435,3.939,-29.0079
+600012.SH,皖通高速,2011-8-5,4.2131,4.1122,4.1374,4.0533,4.1037,2422729,11834674,-0.1093,-2.5948,4.8849,0.2079,5688128000,N/A,8094016800,1165600000,0,1658610000,10.3383,1.406,3.8368,-28.2552
+600012.SH,皖通高速,2011-8-8,4.1037,4.0701,4.0785,3.8515,3.8935,3607013,17006825,-0.2102,-5.123,4.7149,0.3095,5396728000,N/A,7679364300,1165600000,0,1658610000,9.8087,1.334,3.6403,-26.8077
+600012.SH,皖通高速,2011-8-9,3.8935,3.8431,3.8767,3.7253,3.8431,3994761,18040388,-0.0505,-1.2959,4.516,0.3427,5326792000,N/A,7579847700,1165600000,0,1658610000,9.6815,1.3167,3.5931,-26.4603
+600012.SH,皖通高速,2011-8-10,3.8431,3.8767,3.9356,3.8683,3.9019,2745604,12742252,0.0589,1.5317,4.641,0.2356,5408384000,N/A,7695950400,1165600000,0,1658610000,9.8298,1.3369,3.6481,-26.8656
+600012.SH,皖通高速,2011-8-11,3.9019,3.8515,4.0028,3.8094,3.9608,4711621,21991268,0.0589,1.5086,4.6675,0.4042,5489976000,N/A,7812053100,1165600000,0,1658610000,9.9781,1.357,3.7032,-27.2709
+600012.SH,皖通高速,2011-8-12,3.9608,3.9608,3.9608,3.9608,3.9608,N/A,N/A,0,0,N/A,N/A,5489976000,N/A,7812053100,1165600000,0,1658610000,9.9781,1.357,3.7032,-27.2709
+600012.SH,皖通高速,2011-8-15,3.9608,3.986,4.0617,3.9608,4.0449,6569956,31384669,0.0841,2.1231,4.777,0.5637,5606536000,N/A,7977914100,1165600000,0,1658610000,10.19,1.3858,3.7818,-27.8499
+600012.SH,皖通高速,2011-8-16,4.0449,4.0533,4.0533,3.9944,4.0112,1887765,9018754,-0.0336,-0.8316,4.7775,0.162,5559912000,N/A,7911569700,1165600000,0,1658610000,10.1052,1.3743,3.7503,-27.6183
+600012.SH,皖通高速,2011-8-17,4.0112,4.0112,4.0112,3.9524,3.9776,1578328,7477307,-0.0336,-0.8386,4.7375,0.1354,5513288000,N/A,7845225300,1165600000,0,1658610000,10.0205,1.3628,3.7189,-27.3867
+600012.SH,皖通高速,2011-8-18,3.9776,3.9608,3.9776,3.8935,3.8935,1714840,8026358,-0.0841,-2.1142,4.6805,0.1471,5396728000,N/A,7679364300,1165600000,0,1658610000,9.8087,1.334,3.6403,-26.8077
+600012.SH,皖通高速,2011-8-19,3.8935,3.8515,3.986,3.801,3.9356,3593062,16675168,0.042,1.0799,4.6409,0.3083,5455008000,N/A,7762294800,1165600000,0,1658610000,9.9146,1.3484,3.6796,-27.0972
+600012.SH,皖通高速,2011-8-22,3.9356,3.9356,4.0449,3.9019,4.0281,4933828,23449491,0.0925,2.3504,4.7528,0.4233,5583224000,N/A,7944741900,1165600000,0,1658610000,10.1476,1.3801,3.7661,-27.7341
+600012.SH,皖通高速,2011-8-23,4.0281,4.0281,4.0533,3.986,4.0365,2290546,10918676,0.0084,0.2088,4.7668,0.1965,5594880000,N/A,7961328000,1165600000,0,1658610000,10.1688,1.383,3.7739,-27.792
+600012.SH,皖通高速,2011-8-24,4.0365,4.0449,4.0617,3.9776,3.986,1587698,7577960,-0.0505,-1.25,4.7729,0.1362,5524944000,N/A,7861811400,1165600000,0,1658610000,10.0417,1.3657,3.7267,-27.4446
+600012.SH,皖通高速,2011-8-25,3.986,3.9944,4.0701,3.9776,4.0701,2942091,14096873,0.0841,2.1097,4.7914,0.2524,5641504000,N/A,8027672400,1165600000,0,1658610000,10.2535,1.3945,3.8054,-28.0236
+600012.SH,皖通高速,2011-8-26,4.0701,4.0701,4.0701,4.0281,4.0617,2314336,11150011,-0.0084,-0.2066,4.8178,0.1986,5629848000,N/A,8011086300,1165600000,0,1658610000,10.2324,1.3916,3.7975,-27.9657
+600012.SH,皖通高速,2011-8-29,4.0617,4.0533,4.0533,3.9692,3.9776,2462301,11684965,-0.0841,-2.0704,4.7455,0.2112,5513288000,N/A,7845225300,1165600000,0,1658610000,10.0205,1.3628,3.7189,-27.3867
+600012.SH,皖通高速,2011-8-30,3.9776,3.9776,4.0281,3.9692,3.9692,2761731,13100128,-0.0084,-0.2114,4.7434,0.2369,5501632000,N/A,7828639200,1165600000,0,1658610000,9.9993,1.3599,3.711,-27.3288
+600012.SH,皖通高速,2011-8-31,3.9692,3.9776,3.9944,3.9187,3.9692,2397238,11270543,0,0,4.7015,0.2057,5501632000,N/A,7828639200,1165600000,0,1658610000,9.9993,1.3599,3.711,-27.3288
+600012.SH,皖通高速,2011-9-1,3.9692,3.9692,3.986,3.9356,3.9356,1618237,7629097,-0.0336,-0.8475,4.7144,0.1388,5455008000,N/A,7762294800,1165600000,0,1658610000,9.9146,1.3484,3.6796,-27.0972
+600012.SH,皖通高速,2011-9-2,3.9356,3.944,3.9524,3.8683,3.8851,1479131,6845364,-0.0505,-1.2821,4.628,0.1269,5385072000,N/A,7662778200,1165600000,0,1658610000,9.7875,1.3311,3.6324,-26.7498
+600012.SH,皖通高速,2011-9-5,3.8851,3.8683,3.8683,3.7926,3.8094,1703836,7745526,-0.0757,-1.9481,4.5459,0.1462,5280168000,N/A,7513503300,1165600000,0,1658610000,9.5968,1.3052,3.5616,-26.2287
+600012.SH,皖通高速,2011-9-6,3.8094,3.7926,3.8346,3.759,3.7842,1420982,6392573,-0.0252,-0.6623,4.4987,0.1219,5245200000,N/A,7463745000,1165600000,0,1658610000,9.5332,1.2965,3.538,-26.055
+600012.SH,皖通高速,2011-9-7,3.7842,3.7842,3.8599,3.7842,3.8515,1271597,5781386,0.0673,1.7778,4.5466,0.1091,5338448000,N/A,7596433800,1165600000,0,1658610000,9.7027,1.3196,3.6009,-26.5182
+600012.SH,皖通高速,2011-9-8,3.8515,3.8599,3.8767,3.7842,3.8178,1513184,6881105,-0.0336,-0.8734,4.5474,0.1298,5291824000,N/A,7530089400,1165600000,0,1658610000,9.618,1.3081,3.5695,-26.2866
+600012.SH,皖通高速,2011-9-9,3.8178,3.8178,3.8599,3.8178,3.8346,1658042,7563563,0.0168,0.4405,4.5617,0.1422,5315136000,N/A,7563261600,1165600000,0,1658610000,9.6604,1.3138,3.5852,-26.4024
+600012.SH,皖通高速,2011-9-13,3.8346,3.7842,3.8178,3.759,3.801,893889,4032177,-0.0336,-0.8772,4.5108,0.0767,5268512000,N/A,7496917200,1165600000,0,1658610000,9.5756,1.3023,3.5538,-26.1708
+600012.SH,皖通高速,2011-9-14,3.801,3.801,3.8262,3.7674,3.8262,1256580,5672394,0.0252,0.6637,4.5142,0.1078,5303480000,N/A,7546675500,1165600000,0,1658610000,9.6392,1.3109,3.5774,-26.3445
+600012.SH,皖通高速,2011-9-15,3.8262,3.8262,3.8431,3.8094,3.8178,947307,4308953,-0.0084,-0.2198,4.5486,0.0813,5291824000,N/A,7530089400,1165600000,0,1658610000,9.618,1.3081,3.5695,-26.2866
+600012.SH,皖通高速,2011-9-16,3.8178,3.8346,3.8431,3.7926,3.801,1034218,4688725,-0.0168,-0.4405,4.5336,0.0887,5268512000,N/A,7496917200,1165600000,0,1658610000,9.5756,1.3023,3.5538,-26.1708
+600012.SH,皖通高速,2011-9-19,3.801,3.801,3.801,3.7169,3.7253,1041300,4640363,-0.0757,-1.9912,4.4563,0.0893,5163608000,N/A,7347642300,1165600000,0,1658610000,9.385,1.2764,3.483,-25.6497
+600012.SH,皖通高速,2011-9-20,3.7253,3.7337,3.7842,3.7169,3.759,1017276,4544902,0.0336,0.9029,4.4677,0.0873,5210232000,N/A,7413986700,1165600000,0,1658610000,9.4697,1.2879,3.5145,-25.8813
+600012.SH,皖通高速,2011-9-21,3.759,3.759,3.8683,3.7253,3.8683,2839828,12862128,0.1093,2.9083,4.5292,0.2436,5361760000,N/A,7629606000,1165600000,0,1658610000,9.7451,1.3253,3.6167,-26.634
+600012.SH,皖通高速,2011-9-22,3.8683,3.8262,3.8346,3.7506,3.759,1927759,8702053,-0.1093,-2.8261,4.5141,0.1654,5210232000,N/A,7413986700,1165600000,0,1658610000,9.4697,1.2879,3.5145,-25.8813
+600012.SH,皖通高速,2011-9-23,3.759,3.7085,3.7421,3.7001,3.7253,1966650,8688327,-0.0336,-0.8949,4.4178,0.1687,5163608000,N/A,7347642300,1165600000,0,1658610000,9.385,1.2764,3.483,-25.6497
+600012.SH,皖通高速,2011-9-26,3.7253,3.7253,3.7337,3.6749,3.7001,1537580,6769355,-0.0252,-0.6772,4.4026,0.1319,5128640000,N/A,7297884000,1165600000,0,1658610000,9.3214,1.2677,3.4594,-25.476
+600012.SH,皖通高速,2011-9-27,3.7001,3.7001,3.7253,3.6749,3.7085,1131500,4984493,0.0084,0.2273,4.4052,0.0971,5140296000,N/A,7314470100,1165600000,0,1658610000,9.3426,1.2706,3.4673,-25.5339
+600012.SH,皖通高速,2011-9-28,3.7085,3.7253,3.7421,3.6749,3.6833,1097670,4832019,-0.0252,-0.6803,4.4021,0.0942,5105328000,N/A,7264711800,1165600000,0,1658610000,9.279,1.262,3.4437,-25.3602
+600012.SH,皖通高速,2011-9-29,3.6833,3.6665,3.6749,3.5992,3.616,1778380,7685791,-0.0673,-1.8265,4.3218,0.1526,5012080000,N/A,7132023000,1165600000,0,1658610000,9.1095,1.2389,3.3808,-24.897
+600012.SH,皖通高速,2011-9-30,3.616,3.6496,3.6496,3.5824,3.616,1919046,8223930,0,0,4.2854,0.1646,5012080000,N/A,7132023000,1165600000,0,1658610000,9.1095,1.2389,3.3808,-24.897
+600012.SH,皖通高速,2011-10-10,3.616,3.6328,3.6328,3.5908,3.6076,1017115,4370387,-0.0084,-0.2326,4.2968,0.0873,5000424000,N/A,7115436900,1165600000,0,1658610000,9.0884,1.236,3.3729,-24.8391
+600012.SH,皖通高速,2011-10-11,3.6076,3.6581,3.6833,3.5824,3.6076,1456058,6282769,0,0,4.3149,0.1249,5000424000,N/A,7115436900,1165600000,0,1658610000,9.0884,1.236,3.3729,-24.8391
+600012.SH,皖通高速,2011-10-12,3.6076,3.5908,3.7169,3.574,3.7085,3130370,13661458,0.1009,2.7972,4.3642,0.2686,5140296000,N/A,7314470100,1165600000,0,1658610000,9.3426,1.2706,3.4673,-25.5339
+600012.SH,皖通高速,2011-10-13,3.7085,3.7001,3.7506,3.6749,3.7421,2167921,9596826,0.0336,0.907,4.4267,0.186,5186920000,N/A,7380814500,1165600000,0,1658610000,9.4273,1.2821,3.4987,-25.7655
+600012.SH,皖通高速,2011-10-14,3.7421,3.7421,3.7421,3.6917,3.7085,1856726,8183845,-0.0336,-0.8989,4.4077,0.1593,5140296000,N/A,7314470100,1165600000,0,1658610000,9.3426,1.2706,3.4673,-25.5339
+600012.SH,皖通高速,2011-10-17,3.7085,3.7085,3.7506,3.7001,3.7169,1241711,5493380,0.0084,0.2268,4.424,0.1065,5151952000,N/A,7331056200,1165600000,0,1658610000,9.3638,1.2735,3.4752,-25.5918
+600012.SH,皖通高速,2011-10-18,3.7169,3.7001,3.7085,3.6328,3.6412,1065105,4637305,-0.0757,-2.0362,4.3538,0.0914,5047048000,N/A,7181781300,1165600000,0,1658610000,9.1731,1.2476,3.4044,-25.0707
+600012.SH,皖通高速,2011-10-19,3.6412,3.6412,3.6665,3.6244,3.6581,1295395,5612120,0.0168,0.4619,4.3324,0.1111,5070360000,N/A,7214953500,1165600000,0,1658610000,9.2155,1.2533,3.4201,-25.1865
+600012.SH,皖通高速,2011-10-20,3.6581,3.6496,3.6496,3.5656,3.6076,1999133,8575103,-0.0505,-1.3793,4.2894,0.1715,5000424000,N/A,7115436900,1165600000,0,1658610000,9.0884,1.236,3.3729,-24.8391
+600012.SH,皖通高速,2011-10-21,3.6076,3.6244,3.6244,3.574,3.6076,770888,3294349,0,0,4.2734,0.0661,5000424000,N/A,7115436900,1165600000,0,1658610000,9.0884,1.236,3.3729,-24.8391
+600012.SH,皖通高速,2011-10-24,3.6076,3.6076,3.6665,3.5824,3.6665,1680648,7260389,0.0589,1.6317,4.32,0.1442,5082016000,N/A,7231539600,1165600000,0,1658610000,9.2367,1.2562,3.428,-25.2444
+600012.SH,皖通高速,2011-10-25,3.6665,3.6665,3.7506,3.6412,3.7421,3224938,14207809,0.0757,2.0642,4.4056,0.2767,5186920000,N/A,7380814500,1165600000,0,1658610000,9.4273,1.2821,3.4987,-25.7655
+600012.SH,皖通高速,2011-10-26,3.7421,3.7169,3.7842,3.7085,3.7421,2904240,12957865,0,0,4.4617,0.2492,5186920000,N/A,7380814500,1165600000,0,1658610000,9.4273,1.2821,3.4987,-25.7655
+600012.SH,皖通高速,2011-10-27,3.7421,3.7421,3.8094,3.7421,3.7506,2414709,10833666,0.0084,0.2247,4.4865,0.2072,5198576000,N/A,7397400600,1165600000,0,1658610000,9.4485,1.285,3.5066,-25.8234
+600012.SH,皖通高速,2011-10-28,3.7506,3.7842,3.8262,3.7674,3.8262,3656369,16510222,0.0757,2.0179,4.5155,0.3137,5303480000,N/A,7546675500,1165600000,0,1658610000,9.6392,1.3109,3.5774,-26.3445
+600012.SH,皖通高速,2011-10-31,3.8262,3.8262,3.8346,3.7758,3.7926,1980826,8959071,-0.0336,-0.8791,4.5229,0.1699,5256856000,N/A,7480331100,1165600000,0,1658610000,9.5544,1.2994,3.5459,-26.1129
+600012.SH,皖通高速,2011-11-1,3.7926,3.7758,3.8178,3.7506,3.7926,2297040,10337715,0,0,4.5005,0.1971,5256856000,N/A,7480331100,1165600000,0,1658610000,9.5544,1.2994,3.5459,-26.1129
+600012.SH,皖通高速,2011-11-2,3.7926,3.7337,3.8346,3.7253,3.8262,2772026,12471505,0.0336,0.8869,4.4991,0.2378,5303480000,N/A,7546675500,1165600000,0,1658610000,9.6392,1.3109,3.5774,-26.3445
+600012.SH,皖通高速,2011-11-3,3.8262,3.8346,3.8767,3.8178,3.8431,3676853,16842013,0.0168,0.4396,4.5806,0.3154,5326792000,N/A,7579847700,1165600000,0,1658610000,9.6815,1.3167,3.5931,-26.4603
+600012.SH,皖通高速,2011-11-4,3.8431,3.8515,3.8851,3.8178,3.8431,2427701,11088677,0,0,4.5676,0.2083,5326792000,N/A,7579847700,1165600000,0,1658610000,9.6815,1.3167,3.5931,-26.4603
+600012.SH,皖通高速,2011-11-7,3.8431,3.8346,3.8683,3.8094,3.8346,2200406,10052416,-0.0084,-0.2188,4.5684,0.1888,5315136000,N/A,7563261600,1165600000,0,1658610000,9.6604,1.3138,3.5852,-26.4024
+600012.SH,皖通高速,2011-11-8,3.8346,3.8262,3.8767,3.8262,3.8515,2689170,12313972,0.0168,0.4386,4.5791,0.2307,5338448000,N/A,7596433800,1165600000,0,1658610000,9.7027,1.3196,3.6009,-26.5182
+600012.SH,皖通高速,2011-11-9,3.8515,3.8515,3.8599,3.7926,3.8431,2655981,12094607,-0.0084,-0.2183,4.5537,0.2279,5326792000,N/A,7579847700,1165600000,0,1658610000,9.6815,1.3167,3.5931,-26.4603
+600012.SH,皖通高速,2011-11-10,3.8431,3.8178,3.8262,3.7001,3.801,4181133,18858326,-0.042,-1.0941,4.5103,0.3587,5268512000,N/A,7496917200,1165600000,0,1658610000,9.5756,1.3023,3.5538,-26.1708
+600012.SH,皖通高速,2011-11-11,3.801,3.7842,3.801,3.7421,3.7506,2249693,10100428,-0.0505,-1.3274,4.4897,0.193,5198576000,N/A,7397400600,1165600000,0,1658610000,9.4485,1.285,3.5066,-25.8234
+600012.SH,皖通高速,2011-11-14,3.7506,3.7758,3.8262,3.7674,3.8262,2479608,11196827,0.0757,2.0179,4.5156,0.2127,5303480000,N/A,7546675500,1165600000,0,1658610000,9.6392,1.3109,3.5774,-26.3445
+600012.SH,皖通高速,2011-11-15,3.8262,3.8094,3.8431,3.7926,3.8178,1840685,8344153,-0.0084,-0.2198,4.5332,0.1579,5291824000,N/A,7530089400,1165600000,0,1658610000,9.618,1.3081,3.5695,-26.2866
+600012.SH,皖通高速,2011-11-16,3.8178,3.8262,3.8515,3.7421,3.801,3731193,16828287,-0.0168,-0.4405,4.5102,0.3201,5268512000,N/A,7496917200,1165600000,0,1658610000,9.5756,1.3023,3.5538,-26.1708
+600012.SH,皖通高速,2011-11-17,3.801,3.7842,3.8262,3.7674,3.8178,2585599,11673901,0.0168,0.4425,4.515,0.2218,5291824000,N/A,7530089400,1165600000,0,1658610000,9.618,1.3081,3.5695,-26.2866
+600012.SH,皖通高速,2011-11-18,3.8178,3.7926,3.801,3.7337,3.7506,1825354,8153625,-0.0673,-1.7621,4.4669,0.1566,5198576000,N/A,7397400600,1165600000,0,1658610000,9.4485,1.285,3.5066,-25.8234
+600012.SH,皖通高速,2011-11-21,3.7506,3.7421,3.7758,3.7253,3.7758,1858991,8302176,0.0252,0.6726,4.466,0.1595,5233544000,N/A,7447158900,1165600000,0,1658610000,9.5121,1.2936,3.5302,-25.9971
+600012.SH,皖通高速,2011-11-22,3.7758,3.7421,3.8935,3.7421,3.8515,6789803,31031007,0.0757,2.0045,4.5702,0.5825,5338448000,N/A,7596433800,1165600000,0,1658610000,9.7027,1.3196,3.6009,-26.5182
+600012.SH,皖通高速,2011-11-23,3.8515,3.8683,3.8683,3.7674,3.7842,3597960,16263354,-0.0673,-1.7467,4.5202,0.3087,5245200000,N/A,7463745000,1165600000,0,1658610000,9.5332,1.2965,3.538,-26.055
+600012.SH,皖通高速,2011-11-24,3.7842,3.759,3.801,3.7506,3.7758,2094451,9387582,-0.0084,-0.2222,4.4821,0.1797,5233544000,N/A,7447158900,1165600000,0,1658610000,9.5121,1.2936,3.5302,-25.9971
+600012.SH,皖通高速,2011-11-25,3.7758,3.7674,3.8094,3.7421,3.759,1363954,6110883,-0.0168,-0.4454,4.4803,0.117,5210232000,N/A,7413986700,1165600000,0,1658610000,9.4697,1.2879,3.5145,-25.8813
+600012.SH,皖通高速,2011-11-28,3.759,3.7421,3.7674,3.7085,3.7169,1560373,6906709,-0.042,-1.1186,4.4263,0.1339,5151952000,N/A,7331056200,1165600000,0,1658610000,9.3638,1.2735,3.4752,-25.5918
+600012.SH,皖通高速,2011-11-29,3.7169,3.7421,3.7506,3.7169,3.7421,1798234,7979036,0.0252,0.6787,4.4372,0.1543,5186920000,N/A,7380814500,1165600000,0,1658610000,9.4273,1.2821,3.4987,-25.7655
+600012.SH,皖通高速,2011-11-30,3.7421,3.7253,3.7421,3.6076,3.6244,2212455,9648728,-0.1177,-3.1461,4.3611,0.1898,5023736000,N/A,7148609100,1165600000,0,1658610000,9.1307,1.2418,3.3887,-24.9549
+600012.SH,皖通高速,2011-12-1,3.6244,3.7001,3.7421,3.6749,3.6917,1927922,8500557,0.0673,1.8561,4.4092,0.1654,5116984000,N/A,7281297900,1165600000,0,1658610000,9.3002,1.2648,3.4516,-25.4181
+600012.SH,皖通高速,2011-12-2,3.6917,3.6833,3.6833,3.6328,3.6665,938222,4076369,-0.0252,-0.6834,4.3448,0.0805,5082016000,N/A,7231539600,1165600000,0,1658610000,9.2367,1.2562,3.428,-25.2444
+600012.SH,皖通高速,2011-12-5,3.6665,3.6581,3.6749,3.6244,3.6412,991548,4298598,-0.0252,-0.6881,4.3352,0.0851,5047048000,N/A,7181781300,1165600000,0,1658610000,9.1731,1.2476,3.4044,-25.0707
+600012.SH,皖通高速,2011-12-6,3.6412,3.6328,3.6496,3.5992,3.6328,1214604,5245077,-0.0084,-0.2309,4.3183,0.1042,5035392000,N/A,7165195200,1165600000,0,1658610000,9.1519,1.2447,3.3965,-25.0128
+600012.SH,皖通高速,2011-12-7,3.6328,3.6328,3.7421,3.616,3.6833,1494255,6511790,0.0505,1.3889,4.3579,0.1282,5105328000,N/A,7264711800,1165600000,0,1658610000,9.279,1.262,3.4437,-25.3602
+600012.SH,皖通高速,2011-12-8,3.6833,3.6665,3.6749,3.6244,3.6665,1012012,4404952,-0.0168,-0.4566,4.3527,0.0868,5082016000,N/A,7231539600,1165600000,0,1658610000,9.2367,1.2562,3.428,-25.2444
+600012.SH,皖通高速,2011-12-9,3.6665,3.6328,3.6749,3.6328,3.6496,660749,2868455,-0.0168,-0.4587,4.3412,0.0567,5058704000,N/A,7198367400,1165600000,0,1658610000,9.1943,1.2504,3.4123,-25.1286
+600012.SH,皖通高速,2011-12-12,3.6496,3.6412,3.7506,3.6328,3.7085,3917731,17324086,0.0589,1.6129,4.422,0.3361,5140296000,N/A,7314470100,1165600000,0,1658610000,9.3426,1.2706,3.4673,-25.5339
+600012.SH,皖通高速,2011-12-13,3.7085,3.6833,3.7421,3.6833,3.7085,2879464,12695898,0,0,4.4091,0.247,5140296000,N/A,7314470100,1165600000,0,1658610000,9.3426,1.2706,3.4673,-25.5339
+600012.SH,皖通高速,2011-12-14,3.7085,3.7085,3.801,3.6917,3.7506,4912332,21994650,0.042,1.1338,4.4774,0.4214,5198576000,N/A,7397400600,1165600000,0,1658610000,9.4485,1.285,3.5066,-25.8234
+600012.SH,皖通高速,2011-12-15,3.7506,3.7337,3.801,3.6665,3.6749,3726227,16620537,-0.0757,-2.0179,4.4604,0.3197,5093672000,N/A,7248125700,1165600000,0,1658610000,9.2578,1.2591,3.4358,-25.3023
+600012.SH,皖通高速,2011-12-16,3.6749,3.6581,3.7253,3.5992,3.7169,2511530,10870049,0.042,1.1442,4.3281,0.2155,5151952000,N/A,7331056200,1165600000,0,1658610000,9.3638,1.2735,3.4752,-25.5918
+600012.SH,皖通高速,2011-12-19,3.7169,3.6917,3.7253,3.616,3.7253,1922166,8382076,0.0084,0.2262,4.3607,0.1649,5163608000,N/A,7347642300,1165600000,0,1658610000,9.385,1.2764,3.483,-25.6497
+600012.SH,皖通高速,2011-12-20,3.7253,3.7085,3.759,3.6917,3.6917,1107470,4907110,-0.0336,-0.9029,4.4309,0.095,5116984000,N/A,7281297900,1165600000,0,1658610000,9.3002,1.2648,3.4516,-25.4181
+600012.SH,皖通高速,2011-12-21,3.6917,3.7085,3.7421,3.6833,3.6917,1568754,6928618,0,0,4.4166,0.1346,5116984000,N/A,7281297900,1165600000,0,1658610000,9.3002,1.2648,3.4516,-25.4181
+600012.SH,皖通高速,2011-12-22,3.6917,3.6496,3.6917,3.574,3.6244,1930768,8311414,-0.0673,-1.8223,4.3047,0.1656,5023736000,N/A,7148609100,1165600000,0,1658610000,9.1307,1.2418,3.3887,-24.9549
+600012.SH,皖通高速,2011-12-23,3.6244,3.6244,3.6581,3.5992,3.6412,1075109,4652381,0.0168,0.464,4.3274,0.0922,5047048000,N/A,7181781300,1165600000,0,1658610000,9.1731,1.2476,3.4044,-25.0707
+600012.SH,皖通高速,2011-12-26,3.6412,3.6328,3.6833,3.6328,3.6749,1308125,5705816,0.0336,0.9238,4.3618,0.1122,5093672000,N/A,7248125700,1165600000,0,1658610000,9.2578,1.2591,3.4358,-25.3023
+600012.SH,皖通高速,2011-12-27,3.6749,3.6581,3.6665,3.6244,3.6328,570761,2471157,-0.042,-1.1442,4.3296,0.049,5035392000,N/A,7165195200,1165600000,0,1658610000,9.1519,1.2447,3.3965,-25.0128
+600012.SH,皖通高速,2011-12-28,3.6328,3.6244,3.6244,3.5067,3.5403,1992652,8422649,-0.0925,-2.5463,4.2269,0.171,4907176000,N/A,6982748100,1165600000,0,1658610000,8.9189,1.213,3.31,-24.3759
+600012.SH,皖通高速,2011-12-29,3.5403,3.5487,3.5487,3.4899,3.5067,1226687,5135157,-0.0336,-0.9501,4.1862,0.1052,4860552000,N/A,6916403700,1165600000,0,1658610000,8.8341,1.2015,3.2786,-24.1443
+600012.SH,皖通高速,2011-12-30,3.5067,3.5151,3.5403,3.4983,3.5235,1788844,7475138,0.0168,0.4796,4.1788,0.1535,4883864000,N/A,6949575900,1165600000,0,1658610000,8.8765,1.2072,3.2943,-24.2601
+600012.SH,皖通高速,2012-1-4,3.5235,3.5487,3.5571,3.4394,3.4394,2258679,9374075,-0.0841,-2.3866,4.1502,0.1938,4767304000,N/A,6783714900,1165600000,0,1658610000,7.9182,1.0825,3.0608,-42.7442
+600012.SH,皖通高速,2012-1-5,3.4394,3.4394,3.4815,3.4058,3.4226,2526974,10361230,-0.0168,-0.489,4.1003,0.2168,4743992000,N/A,6750542700,1165600000,0,1658610000,7.8794,1.0772,3.0458,-42.5352
+600012.SH,皖通高速,2012-1-6,3.4226,3.4058,3.4562,3.3974,3.431,1276801,5188440,0.0084,0.2457,4.0636,0.1095,4755648000,N/A,6767128800,1165600000,0,1658610000,7.8988,1.0798,3.0533,-42.6397
+600012.SH,皖通高速,2012-1-9,3.431,3.4394,3.5319,3.4142,3.5235,2263539,9382114,0.0925,2.6961,4.1449,0.1942,4883864000,N/A,6949575900,1165600000,0,1658610000,8.1118,1.109,3.1356,-43.7893
+600012.SH,皖通高速,2012-1-10,3.5235,3.5319,3.6244,3.5151,3.616,2920073,12410520,0.0925,2.6253,4.2501,0.2505,5012080000,N/A,7132023000,1165600000,0,1658610000,8.3247,1.1381,3.2179,-44.9389
+600012.SH,皖通高速,2012-1-11,3.616,3.6076,3.616,3.5487,3.5908,2883383,12271236,-0.0252,-0.6977,4.2558,0.2474,4977112000,N/A,7082264700,1165600000,0,1658610000,8.2666,1.1301,3.1955,-44.6254
+600012.SH,皖通高速,2012-1-12,3.5908,3.5824,3.6076,3.5487,3.574,1587204,6753521,-0.0168,-0.4684,4.255,0.1362,4953800000,N/A,7049092500,1165600000,0,1658610000,8.2279,1.1248,3.1805,-44.4163
+600012.SH,皖通高速,2012-1-13,3.574,3.574,3.574,3.4983,3.5319,2464551,10352746,-0.042,-1.1765,4.2007,0.2114,4895520000,N/A,6966162000,1165600000,0,1658610000,8.1311,1.1116,3.1431,-43.8938
+600012.SH,皖通高速,2012-1-16,3.5319,3.5319,3.5571,3.4983,3.5151,918564,3856622,-0.0168,-0.4762,4.1985,0.0788,4872208000,N/A,6932989800,1165600000,0,1658610000,8.0924,1.1063,3.1281,-43.6848
+600012.SH,皖通高速,2012-1-17,3.5151,3.5151,3.6412,3.4899,3.6076,3393225,14480737,0.0925,2.6316,4.2675,0.2911,5000424000,N/A,7115436900,1165600000,0,1658610000,8.3054,1.1354,3.2104,-44.8344
+600012.SH,皖通高速,2012-1-18,3.6076,3.6076,3.6244,3.5487,3.5571,2187605,9332288,-0.0505,-1.3986,4.266,0.1877,4930488000,N/A,7015920300,1165600000,0,1658610000,8.1892,1.1195,3.1655,-44.2073
+600012.SH,皖通高速,2012-1-19,3.5571,3.5571,3.6328,3.5487,3.616,3497311,14990346,0.0589,1.6548,4.2862,0.3,5012080000,N/A,7132023000,1165600000,0,1658610000,8.3247,1.1381,3.2179,-44.9389
+600012.SH,皖通高速,2012-1-20,3.616,3.6244,3.6412,3.5908,3.6328,2024539,8709985,0.0168,0.4651,4.3022,0.1737,5035392000,N/A,7165195200,1165600000,0,1658610000,8.3634,1.1434,3.2329,-45.1479
+600012.SH,皖通高速,2012-1-30,3.6328,3.6496,3.6749,3.5992,3.5992,2598790,11234478,-0.0336,-0.9259,4.323,0.223,4988768000,N/A,7098850800,1165600000,0,1658610000,8.286,1.1328,3.2029,-44.7299
+600012.SH,皖通高速,2012-1-31,3.5992,3.5992,3.6244,3.5908,3.616,1753481,7519371,0.0168,0.4673,4.2883,0.1504,5012080000,N/A,7132023000,1165600000,0,1658610000,8.3247,1.1381,3.2179,-44.9389
+600012.SH,皖通高速,2012-2-1,3.616,3.6328,3.6412,3.5992,3.6328,2684885,11594966,0.0168,0.4651,4.3186,0.2303,5035392000,N/A,7165195200,1165600000,0,1658610000,8.3634,1.1434,3.2329,-45.1479
+600012.SH,皖通高速,2012-2-2,3.6328,3.6328,3.6581,3.6076,3.6581,1353554,5853636,0.0252,0.6944,4.3246,0.1161,5070360000,N/A,7214953500,1165600000,0,1658610000,8.4215,1.1513,3.2553,-45.4614
+600012.SH,皖通高速,2012-2-3,3.6581,3.6581,3.7001,3.6496,3.6665,3544596,15495665,0.0084,0.2299,4.3716,0.3041,5082016000,N/A,7231539600,1165600000,0,1658610000,8.4409,1.154,3.2628,-45.5659
+600012.SH,皖通高速,2012-2-6,3.6665,3.6749,3.6833,3.6412,3.6581,2106487,9191881,-0.0084,-0.2294,4.3636,0.1807,5070360000,N/A,7214953500,1165600000,0,1658610000,8.4215,1.1513,3.2553,-45.4614
+600012.SH,皖通高速,2012-2-7,3.6581,3.6581,3.6581,3.5992,3.6076,1838578,7902654,-0.0505,-1.3793,4.2982,0.1577,5000424000,N/A,7115436900,1165600000,0,1658610000,8.3054,1.1354,3.2104,-44.8344
+600012.SH,皖通高速,2012-2-8,3.6076,3.5992,3.6665,3.5992,3.6665,6560212,28341277,0.0589,1.6317,4.3202,0.5628,5082016000,N/A,7231539600,1165600000,0,1658610000,8.4409,1.154,3.2628,-45.5659
+600012.SH,皖通高速,2012-2-9,3.6665,3.6665,3.6749,3.6328,3.6496,3569328,15518997,-0.0168,-0.4587,4.3479,0.3062,5058704000,N/A,7198367400,1165600000,0,1658610000,8.4022,1.1487,3.2478,-45.3569
+600012.SH,皖通高速,2012-2-10,3.6496,3.6496,3.6917,3.6412,3.6749,3672157,16016188,0.0252,0.6912,4.3615,0.315,5093672000,N/A,7248125700,1165600000,0,1658610000,8.4602,1.1566,3.2703,-45.6704
+600012.SH,皖通高速,2012-2-13,3.6749,3.6496,3.6833,3.6412,3.6665,2676226,11649694,-0.0084,-0.2288,4.353,0.2296,5082016000,N/A,7231539600,1165600000,0,1658610000,8.4409,1.154,3.2628,-45.5659
+600012.SH,皖通高速,2012-2-14,3.6665,3.6581,3.6581,3.6244,3.6496,2050595,8881367,-0.0168,-0.4587,4.3311,0.1759,5058704000,N/A,7198367400,1165600000,0,1658610000,8.4022,1.1487,3.2478,-45.3569
+600012.SH,皖通高速,2012-2-15,3.6496,3.6412,3.6917,3.6328,3.6917,3663120,15992820,0.042,1.1521,4.3659,0.3143,5116984000,N/A,7281297900,1165600000,0,1658610000,8.499,1.1619,3.2853,-45.8795
+600012.SH,皖通高速,2012-2-16,3.6917,3.6833,3.6917,3.6496,3.6749,2901809,12680750,-0.0168,-0.4556,4.3699,0.249,5093672000,N/A,7248125700,1165600000,0,1658610000,8.4602,1.1566,3.2703,-45.6704
+600012.SH,皖通高速,2012-2-17,3.6749,3.6833,3.6917,3.6496,3.6665,2029672,8842765,-0.0084,-0.2288,4.3567,0.1741,5082016000,N/A,7231539600,1165600000,0,1658610000,8.4409,1.154,3.2628,-45.5659
+600012.SH,皖通高速,2012-2-20,3.6665,3.6917,3.7001,3.6665,3.6749,2907011,12737238,0.0084,0.2294,4.3816,0.2494,5093672000,N/A,7248125700,1165600000,0,1658610000,8.4602,1.1566,3.2703,-45.6704
+600012.SH,皖通高速,2012-2-21,3.6749,3.6581,3.6833,3.6412,3.6833,1883730,8200746,0.0084,0.2288,4.3535,0.1616,5105328000,N/A,7264711800,1165600000,0,1658610000,8.4796,1.1592,3.2778,-45.775
+600012.SH,皖通高速,2012-2-22,3.6833,3.6833,3.759,3.6833,3.7506,5226401,23151313,0.0673,1.8265,4.4297,0.4484,5198576000,N/A,7397400600,1165600000,0,1658610000,8.6345,1.1804,3.3376,-46.611
+600012.SH,皖通高速,2012-2-23,3.7506,3.7253,3.7926,3.7253,3.759,3911734,17503732,0.0084,0.2242,4.4747,0.3356,5210232000,N/A,7413986700,1165600000,0,1658610000,8.6538,1.1831,3.3451,-46.7155
+600012.SH,皖通高速,2012-2-24,3.759,3.759,3.8178,3.7421,3.8094,4216906,18964670,0.0505,1.3423,4.4973,0.3618,5280168000,N/A,7513503300,1165600000,0,1658610000,8.77,1.1989,3.39,-47.3426
+600012.SH,皖通高速,2012-2-27,3.8094,3.8094,3.9103,3.801,3.8431,8874661,40712036,0.0336,0.883,4.5874,0.7614,5326792000,N/A,7579847700,1165600000,0,1658610000,8.8474,1.2095,3.42,-47.7606
+600012.SH,皖通高速,2012-2-28,3.8431,3.8262,3.8599,3.7674,3.8515,6279290,28495501,0.0084,0.2188,4.538,0.5387,5338448000,N/A,7596433800,1165600000,0,1658610000,8.8668,1.2122,3.4274,-47.8651
+600012.SH,皖通高速,2012-2-29,3.8515,3.8431,3.8599,3.8094,3.8515,4818035,22007221,0,0,4.5677,0.4134,5338448000,N/A,7596433800,1165600000,0,1658610000,8.8668,1.2122,3.4274,-47.8651
+600012.SH,皖通高速,2012-3-1,3.8515,3.8599,3.8599,3.8262,3.8515,2426722,11086490,0,0,4.5685,0.2082,5338448000,N/A,7596433800,1165600000,0,1658610000,8.8668,1.2122,3.4274,-47.8651
+600012.SH,皖通高速,2012-3-2,3.8515,3.8515,3.8935,3.8346,3.8767,4343506,19987078,0.0252,0.655,4.6016,0.3726,5373416000,N/A,7646192100,1165600000,0,1658610000,8.9249,1.2201,3.4499,-48.1787
+600012.SH,皖通高速,2012-3-5,3.8767,3.8851,3.8935,3.8431,3.8599,3198191,14682642,-0.0168,-0.4338,4.5909,0.2744,5350104000,N/A,7613019900,1165600000,0,1658610000,8.8862,1.2148,3.4349,-47.9696
+600012.SH,皖通高速,2012-3-6,3.8599,3.8431,3.8851,3.7926,3.8851,5272048,24035350,0.0252,0.6536,4.559,0.4523,5385072000,N/A,7662778200,1165600000,0,1658610000,8.9442,1.2228,3.4574,-48.2832
+600012.SH,皖通高速,2012-3-7,3.8851,3.8683,3.944,3.8262,3.9187,6297524,29201477,0.0336,0.8658,4.637,0.5403,5431696000,N/A,7729122600,1165600000,0,1658610000,9.0217,1.2334,3.4873,-48.7012
+600012.SH,皖通高速,2012-3-8,3.9187,3.9187,4.0197,3.8767,3.8935,10132916,47349627,-0.0252,-0.6438,4.6729,0.8693,5396728000,N/A,7679364300,1165600000,0,1658610000,8.9636,1.2254,3.4649,-48.3877
+600012.SH,皖通高速,2012-3-9,3.8935,3.8767,3.9019,3.8599,3.8851,2835265,13084103,-0.0084,-0.216,4.6148,0.2432,5385072000,N/A,7662778200,1165600000,0,1658610000,8.9442,1.2228,3.4574,-48.2832
+600012.SH,皖通高速,2012-3-12,3.8851,3.8851,3.8935,3.8346,3.8935,4500403,20640117,0.0084,0.2165,4.5863,0.3861,5396728000,N/A,7679364300,1165600000,0,1658610000,8.9636,1.2254,3.4649,-48.3877
+600012.SH,皖通高速,2012-3-13,3.8935,3.8851,3.944,3.8683,3.9019,3345975,15491962,0.0084,0.216,4.63,0.2871,5408384000,N/A,7695950400,1165600000,0,1658610000,8.983,1.2281,3.4723,-48.4922
+600012.SH,皖通高速,2012-3-14,3.9019,3.9019,3.9103,3.7674,3.7926,6556883,30049398,-0.1093,-2.8017,4.5829,0.5625,5256856000,N/A,7480331100,1165600000,0,1658610000,8.7313,1.1937,3.3751,-47.1336
+600012.SH,皖通高速,2012-3-15,3.7926,3.7842,3.801,3.7421,3.7421,3705932,16594895,-0.0505,-1.3304,4.4779,0.3179,5186920000,N/A,7380814500,1165600000,0,1658610000,8.6151,1.1778,3.3302,-46.5065
+600012.SH,皖通高速,2012-3-16,3.7421,3.759,3.8094,3.7421,3.7926,2597238,11617644,0.0505,1.3483,4.4731,0.2228,5256856000,N/A,7480331100,1165600000,0,1658610000,8.7313,1.1937,3.3751,-47.1336
+600012.SH,皖通高速,2012-3-19,3.7926,3.7926,3.801,3.7506,3.801,2747179,12320753,0.0084,0.2217,4.4849,0.2357,5268512000,N/A,7496917200,1165600000,0,1658610000,8.7506,1.1963,3.3825,-47.2381
+600012.SH,皖通高速,2012-3-20,3.801,3.7842,3.7842,3.7337,3.7506,1687751,7533659,-0.0505,-1.3274,4.4637,0.1448,5198576000,N/A,7397400600,1165600000,0,1658610000,8.6345,1.1804,3.3376,-46.611
+600012.SH,皖通高速,2012-3-21,3.7506,3.7421,3.944,3.7421,3.8262,7004430,31841271,0.0757,2.0179,4.5459,0.6009,5303480000,N/A,7546675500,1165600000,0,1658610000,8.8087,1.2042,3.405,-47.5516
+600012.SH,皖通高速,2012-3-22,3.8262,3.8262,3.8599,3.7926,3.8178,3573768,16279037,-0.0084,-0.2198,4.5551,0.3066,5291824000,N/A,7530089400,1165600000,0,1658610000,8.7894,1.2016,3.3975,-47.4471
+600012.SH,皖通高速,2012-3-23,3.8178,3.801,3.8178,3.7674,3.8094,2188175,9857605,-0.0084,-0.2203,4.5049,0.1877,5280168000,N/A,7513503300,1165600000,0,1658610000,8.77,1.1989,3.39,-47.3426
+600012.SH,皖通高速,2012-3-26,3.8094,3.8094,3.8178,3.7758,3.8094,1012763,4572395,0,0,4.5148,0.0869,5280168000,N/A,7513503300,1165600000,0,1658610000,8.77,1.1989,3.39,-47.3426
+600012.SH,皖通高速,2012-3-27,3.8094,3.8431,3.8431,3.7926,3.801,1433684,6497524,-0.0084,-0.2208,4.532,0.123,5268512000,N/A,7496917200,1165600000,0,1658610000,8.7506,1.1963,3.3825,-47.2381
+600012.SH,皖通高速,2012-3-28,3.801,3.801,3.8346,3.7421,3.7842,5035064,22693657,-0.0168,-0.4425,4.5071,0.432,5245200000,N/A,7463745000,1165600000,0,1658610000,8.7119,1.191,3.3676,-47.0291
+600012.SH,皖通高速,2012-3-29,3.7842,3.7674,3.7674,3.6833,3.7169,1639615,7245796,-0.0673,-1.7778,4.4192,0.1407,5151952000,N/A,7331056200,1165600000,0,1658610000,8.557,1.1698,3.3077,-46.193
+600012.SH,皖通高速,2012-3-30,3.7169,3.7169,3.8094,3.7001,3.7674,4423413,19825420,0.0505,1.3575,4.4819,0.3795,5221888000,N/A,7430572800,1165600000,0,1658610000,8.6732,1.1857,3.3526,-46.82
+600012.SH,皖通高速,2012-4-5,3.7674,3.7758,3.8094,3.7506,3.7926,3876029,17460764,0.0252,0.6696,4.5048,0.3325,5256856000,N/A,7480331100,1165600000,0,1658610000,8.7313,1.1937,3.3751,-47.1336
+600012.SH,皖通高速,2012-4-6,3.7926,3.801,3.801,3.759,3.7842,1436773,6462162,-0.0084,-0.2217,4.4977,0.1233,5245200000,N/A,7463745000,1165600000,0,1658610000,8.7119,1.191,3.3676,-47.0291
+600012.SH,皖通高速,2012-4-9,3.7842,3.801,3.944,3.7926,3.8431,14791316,68026417,0.0589,1.5556,4.5991,1.269,5326792000,N/A,7579847700,1165600000,0,1658610000,8.8474,1.2095,3.42,-47.7606
+600012.SH,皖通高速,2012-4-10,3.8431,3.8262,3.8346,3.7421,3.8178,5319994,23918691,-0.0252,-0.6565,4.496,0.4564,5291824000,N/A,7530089400,1165600000,0,1658610000,8.7894,1.2016,3.3975,-47.4471
+600012.SH,皖通高速,2012-4-11,3.8178,3.7842,3.9272,3.7506,3.9019,8488236,39014355,0.0841,2.2026,4.5963,0.7282,5408384000,N/A,7695950400,1165600000,0,1658610000,8.983,1.2281,3.4723,-48.4922
+600012.SH,皖通高速,2012-4-12,3.9019,3.9103,3.9272,3.8515,3.9187,8462730,39200543,0.0168,0.431,4.6321,0.726,5431696000,N/A,7729122600,1165600000,0,1658610000,9.0217,1.2334,3.4873,-48.7012
+600012.SH,皖通高速,2012-4-13,3.9187,3.9272,3.9356,3.8767,3.9019,5228453,24269106,-0.0168,-0.4292,4.6417,0.4486,5408384000,N/A,7695950400,1165600000,0,1658610000,8.983,1.2281,3.4723,-48.4922
+600012.SH,皖通高速,2012-4-16,3.9019,3.8851,3.9692,3.8515,3.944,8275625,38664585,0.042,1.0776,4.6721,0.71,5466664000,N/A,7778880900,1165600000,0,1658610000,9.0798,1.2413,3.5098,-49.0147
+600012.SH,皖通高速,2012-4-17,3.944,3.9524,4.0112,3.8683,3.8767,6909388,32405741,-0.0673,-1.7058,4.6901,0.5928,5373416000,N/A,7646192100,1165600000,0,1658610000,8.9249,1.2201,3.4499,-48.1787
+600012.SH,皖通高速,2012-4-18,3.8767,3.8767,3.944,3.8515,3.9272,5069860,23494025,0.0505,1.3015,4.6341,0.435,5443352000,N/A,7745708700,1165600000,0,1658610000,9.041,1.236,3.4948,-48.8057
+600012.SH,皖通高速,2012-4-19,3.9272,3.9272,3.9356,3.8683,3.9019,2867031,13260530,-0.0252,-0.6424,4.6252,0.246,5408384000,N/A,7695950400,1165600000,0,1658610000,8.983,1.2281,3.4723,-48.4922
+600012.SH,皖通高速,2012-4-20,3.9019,3.8851,3.9692,3.8767,3.9524,4921297,23032290,0.0505,1.2931,4.6801,0.4222,5478320000,N/A,7795467000,1165600000,0,1658610000,9.0991,1.2439,3.5172,-49.1192
+600012.SH,皖通高速,2012-4-23,3.9524,3.9608,4.0028,3.9272,3.9692,6558055,30937121,0.0168,0.4255,4.7174,0.5626,5501632000,N/A,7828639200,1165600000,0,1658610000,9.1378,1.2492,3.5322,-49.3283
+600012.SH,皖通高速,2012-4-24,3.9692,3.9524,4.0112,3.8683,3.9524,6679597,31360468,-0.0168,-0.4237,4.695,0.5731,5478320000,N/A,7795467000,1165600000,0,1658610000,9.0991,1.2439,3.5172,-49.1192
+600012.SH,皖通高速,2012-4-25,3.9524,3.9272,4.0785,3.9187,4.0701,11275860,53818766,0.1177,2.9787,4.7729,0.9674,5641504000,N/A,8027672400,1165600000,0,1658610000,9.3702,1.281,3.622,-50.5824
+600012.SH,皖通高速,2012-4-26,4.0701,4.0785,4.0869,4.0028,4.0028,5729634,27504994,-0.0673,-1.6529,4.8005,0.4916,5548256000,N/A,7894983600,1165600000,0,1658610000,9.2153,1.2598,3.5621,-49.7463
+600012.SH,皖通高速,2012-4-27,4.0028,4.0028,4.0028,3.944,3.9944,3484138,16448287,-0.0084,-0.2101,4.7209,0.2989,5536600000,N/A,7878397500,1165600000,0,1658610000,9.1959,1.2572,3.5547,-49.6418
+600012.SH,皖通高速,2012-5-2,3.9944,4.0112,4.0365,3.9776,4.0197,4319607,20620877,0.0252,0.6316,4.7738,0.3706,5571568000,N/A,7928155800,1165600000,0,1658610000,9.254,1.2651,3.5771,-49.9553
+600012.SH,皖通高速,2012-5-3,4.0197,4.0197,4.0365,3.9524,3.9776,3360864,15928707,-0.042,-1.046,4.7395,0.2883,5513288000,N/A,7845225300,1165600000,0,1658610000,9.1572,1.2519,3.5397,-49.4328
+600012.SH,皖通高速,2012-5-4,3.9776,3.9776,3.986,3.944,3.986,2987736,14078807,0.0084,0.2114,4.7122,0.2563,5524944000,N/A,7861811400,1165600000,0,1658610000,9.1766,1.2545,3.5472,-49.5373
+600012.SH,皖通高速,2012-5-7,3.986,3.9524,3.9776,3.944,3.9692,2811851,13231534,-0.0168,-0.4219,4.7056,0.2412,5501632000,N/A,7828639200,1165600000,0,1658610000,9.1378,1.2492,3.5322,-49.3283
+600012.SH,皖通高速,2012-5-8,3.9692,3.9608,3.9692,3.9019,3.944,3701528,17282603,-0.0252,-0.6356,4.669,0.3176,5466664000,N/A,7778880900,1165600000,0,1658610000,9.0798,1.2413,3.5098,-49.0147
+600012.SH,皖通高速,2012-5-9,3.944,3.9103,3.9187,3.8851,3.8935,2623702,12157757,-0.0505,-1.2793,4.6338,0.2251,5396728000,N/A,7679364300,1165600000,0,1658610000,8.9636,1.2254,3.4649,-48.3877
+600012.SH,皖通高速,2012-5-10,3.8935,3.8851,3.9187,3.8767,3.8851,2065478,9557087,-0.0084,-0.216,4.6271,0.1772,5385072000,N/A,7662778200,1165600000,0,1658610000,8.9442,1.2228,3.4574,-48.2832
+600012.SH,皖通高速,2012-5-11,3.8851,3.8851,3.9187,3.8515,3.8599,2690869,12405497,-0.0252,-0.6494,4.6102,0.2309,5350104000,N/A,7613019900,1165600000,0,1658610000,8.8862,1.2148,3.4349,-47.9696
+600012.SH,皖通高速,2012-5-14,3.8599,3.8935,3.8935,3.8431,3.8515,2412629,11084047,-0.0084,-0.2179,4.5942,0.207,5338448000,N/A,7596433800,1165600000,0,1658610000,8.8668,1.2122,3.4274,-47.8651
+600012.SH,皖通高速,2012-5-15,3.8515,3.8515,3.8515,3.8178,3.8431,1759264,8015842,-0.0084,-0.2183,4.5564,0.1509,5326792000,N/A,7579847700,1165600000,0,1658610000,8.8474,1.2095,3.42,-47.7606
+600012.SH,皖通高速,2012-5-16,3.8431,3.8431,3.8683,3.801,3.801,1433193,6518467,-0.042,-1.0941,4.5482,0.123,5268512000,N/A,7496917200,1165600000,0,1658610000,8.7506,1.1963,3.3825,-47.2381
+600012.SH,皖通高速,2012-5-17,3.801,3.8262,3.9187,3.7758,3.8851,4501591,20656379,0.0841,2.2124,4.5887,0.3862,5385072000,N/A,7662778200,1165600000,0,1658610000,8.9442,1.2228,3.4574,-48.2832
+600012.SH,皖通高速,2012-5-18,3.8851,3.8599,4.0197,3.8431,3.8935,7638313,35681993,0.0084,0.2165,4.6714,0.6553,5396728000,N/A,7679364300,1165600000,0,1658610000,8.9636,1.2254,3.4649,-48.3877
+600012.SH,皖通高速,2012-5-21,3.8935,3.8935,3.8935,3.7926,3.8431,3431140,15666717,-0.0505,-1.2959,4.566,0.2944,5326792000,N/A,7579847700,1165600000,0,1658610000,8.8474,1.2095,3.42,-47.7606
+600012.SH,皖通高速,2012-5-22,3.8431,3.8515,3.8683,3.801,3.8599,1913558,8759393,0.0168,0.4376,4.5775,0.1642,5350104000,N/A,7613019900,1165600000,0,1658610000,8.8862,1.2148,3.4349,-47.9696
+600012.SH,皖通高速,2012-5-23,3.8599,3.8515,3.8515,3.801,3.8178,1350019,6136747,-0.042,-1.0893,4.5457,0.1158,5291824000,N/A,7530089400,1165600000,0,1658610000,8.7894,1.2016,3.3975,-47.4471
+600012.SH,皖通高速,2012-5-24,3.8178,3.8262,3.8262,3.7758,3.7926,1934139,8736118,-0.0252,-0.6608,4.5168,0.1659,5256856000,N/A,7480331100,1165600000,0,1658610000,8.7313,1.1937,3.3751,-47.1336
+600012.SH,皖通高速,2012-5-25,3.7926,3.7926,3.7926,3.7926,3.7926,N/A,N/A,0,0,N/A,N/A,5256856000,N/A,7480331100,1165600000,0,1658610000,8.7313,1.1937,3.3751,-47.1336
+600012.SH,皖通高速,2012-5-28,3.7926,3.7758,3.8094,3.7085,3.801,2757577,12305732,0.0084,0.2217,4.4625,0.2366,5268512000,N/A,7496917200,1165600000,0,1658610000,8.7506,1.1963,3.3825,-47.2381
+600012.SH,皖通高速,2012-5-29,3.801,3.7842,3.8346,3.7842,3.8178,2506264,11357199,0.0168,0.4425,4.5315,0.215,5291824000,N/A,7530089400,1165600000,0,1658610000,8.7894,1.2016,3.3975,-47.4471
+600012.SH,皖通高速,2012-5-30,3.8178,3.8262,3.8346,3.7926,3.8094,1513348,6852196,-0.0084,-0.2203,4.5278,0.1298,5280168000,N/A,7513503300,1165600000,0,1658610000,8.77,1.1989,3.39,-47.3426
+600012.SH,皖通高速,2012-5-31,3.8094,3.7842,3.8094,3.7674,3.801,1141415,5145575,-0.0084,-0.2208,4.5081,0.0979,5268512000,N/A,7496917200,1165600000,0,1658610000,8.7506,1.1963,3.3825,-47.2381
+600012.SH,皖通高速,2012-6-1,3.801,3.8094,3.8178,3.759,3.7674,2203266,9897579,-0.0336,-0.885,4.4922,0.189,5221888000,N/A,7430572800,1165600000,0,1658610000,8.6732,1.1857,3.3526,-46.82
+600012.SH,皖通高速,2012-6-4,3.7674,3.7337,3.7421,3.6496,3.6581,2809700,12381838,-0.1093,-2.9018,4.4068,0.2411,5070360000,N/A,7214953500,1165600000,0,1658610000,8.4215,1.1513,3.2553,-45.4614
+600012.SH,皖通高速,2012-6-5,3.6581,3.6665,3.6833,3.6581,3.6665,1240757,5410132,0.0084,0.2299,4.3603,0.1064,5082016000,N/A,7231539600,1165600000,0,1658610000,8.4409,1.154,3.2628,-45.5659
+600012.SH,皖通高速,2012-6-6,3.6665,3.6665,3.6833,3.6496,3.6581,1076900,4695104,-0.0084,-0.2294,4.3598,0.0924,5070360000,N/A,7214953500,1165600000,0,1658610000,8.4215,1.1513,3.2553,-45.4614
+600012.SH,皖通高速,2012-6-7,3.6581,3.6749,3.7001,3.6412,3.6412,928700,4050288,-0.0168,-0.4598,4.3612,0.0797,5047048000,N/A,7181781300,1165600000,0,1658610000,8.3828,1.146,3.2404,-45.2524
+600012.SH,皖通高速,2012-6-8,3.6412,3.6833,3.6833,3.6412,3.6496,737423,3203841,0.0084,0.2309,4.3446,0.0633,5058704000,N/A,7198367400,1165600000,0,1658610000,8.4022,1.1487,3.2478,-45.3569
+600012.SH,皖通高速,2012-6-11,3.6496,3.6496,3.6833,3.6496,3.6749,1353550,5894979,0.0252,0.6912,4.3552,0.1161,5093672000,N/A,7248125700,1165600000,0,1658610000,8.4602,1.1566,3.2703,-45.6704
+600012.SH,皖通高速,2012-6-12,3.6749,3.6665,3.6665,3.6076,3.6328,1615306,6969795,-0.042,-1.1442,4.3148,0.1386,5035392000,N/A,7165195200,1165600000,0,1658610000,8.3634,1.1434,3.2329,-45.1479
+600012.SH,皖通高速,2012-6-13,3.6328,3.6328,3.6665,3.5992,3.6665,1525518,6599610,0.0336,0.9259,4.3261,0.1309,5082016000,N/A,7231539600,1165600000,0,1658610000,8.4409,1.154,3.2628,-45.5659
+600012.SH,皖通高速,2012-6-14,3.6665,3.6665,3.6665,3.6328,3.6581,1128002,4900981,-0.0084,-0.2294,4.3448,0.0968,5070360000,N/A,7214953500,1165600000,0,1658610000,8.4215,1.1513,3.2553,-45.4614
+600012.SH,皖通高速,2012-6-15,3.6581,3.6665,3.6749,3.6412,3.6749,790994,3443679,0.0168,0.4598,4.3536,0.0679,5093672000,N/A,7248125700,1165600000,0,1658610000,8.4602,1.1566,3.2703,-45.6704
+600012.SH,皖通高速,2012-6-18,3.6749,3.6749,3.7085,3.6749,3.7001,1525573,6705295,0.0252,0.6865,4.3953,0.1309,5128640000,N/A,7297884000,1165600000,0,1658610000,8.5183,1.1645,3.2927,-45.984
+600012.SH,皖通高速,2012-6-19,3.7001,3.7001,3.7001,3.6665,3.6833,677204,2965106,-0.0168,-0.4545,4.3785,0.0581,5105328000,N/A,7264711800,1165600000,0,1658610000,8.4796,1.1592,3.2778,-45.775
+600012.SH,皖通高速,2012-6-20,3.6833,3.6749,3.6917,3.6665,3.6749,554885,2427010,-0.0084,-0.2283,4.3739,0.0476,5093672000,N/A,7248125700,1165600000,0,1658610000,8.4602,1.1566,3.2703,-45.6704
+600012.SH,皖通高速,2012-6-21,3.6749,3.6833,3.6833,3.616,3.6244,917231,3966269,-0.0505,-1.373,4.3242,0.0787,5023736000,N/A,7148609100,1165600000,0,1658610000,8.3441,1.1407,3.2254,-45.0434
+600012.SH,皖通高速,2012-6-25,3.6244,3.6328,3.6328,3.5824,3.5824,856409,3669694,-0.042,-1.1601,4.285,0.0735,4965456000,N/A,7065678600,1165600000,0,1658610000,8.2473,1.1275,3.188,-44.5208
+600012.SH,皖通高速,2012-6-26,3.5824,3.5487,3.5824,3.5487,3.5824,699624,2965944,0,0,4.2393,0.06,4965456000,N/A,7065678600,1165600000,0,1658610000,8.2473,1.1275,3.188,-44.5208
+600012.SH,皖通高速,2012-6-27,3.5824,3.5824,3.6076,3.5571,3.5656,617189,2631601,-0.0168,-0.4695,4.2638,0.053,4942144000,N/A,7032506400,1165600000,0,1658610000,8.2086,1.1222,3.173,-44.3118
+600012.SH,皖通高速,2012-6-28,3.5656,3.5824,3.5908,3.5403,3.5403,676209,2860839,-0.0252,-0.7075,4.2307,0.058,4907176000,N/A,6982748100,1165600000,0,1658610000,8.1505,1.1143,3.1506,-43.9983
+600012.SH,皖通高速,2012-6-29,3.5403,3.5235,3.5656,3.5067,3.5656,1103207,4639412,0.0252,0.7126,4.2054,0.0946,4942144000,N/A,7032506400,1165600000,0,1658610000,8.2086,1.1222,3.173,-44.3118
+600012.SH,皖通高速,2012-7-2,3.5656,3.5824,3.5824,3.5487,3.574,696100,2952365,0.0084,0.2358,4.2413,0.0597,4953800000,N/A,7049092500,1165600000,0,1658610000,8.2279,1.1248,3.1805,-44.4163
+600012.SH,皖通高速,2012-7-3,3.574,3.574,3.5908,3.5487,3.5656,731372,3111574,-0.0084,-0.2353,4.2544,0.0627,4942144000,N/A,7032506400,1165600000,0,1658610000,8.2086,1.1222,3.173,-44.3118
+600012.SH,皖通高速,2012-7-4,3.5656,3.5824,3.5908,3.5571,3.5656,712701,3021309,0,0,4.2392,0.0611,4942144000,N/A,7032506400,1165600000,0,1658610000,8.2086,1.1222,3.173,-44.3118
+600012.SH,皖通高速,2012-7-5,3.5656,3.574,3.574,3.5067,3.5151,1211711,5090769,-0.0505,-1.4151,4.2013,0.104,4872208000,N/A,6932989800,1165600000,0,1658610000,8.0924,1.1063,3.1281,-43.6848
+600012.SH,皖通高速,2012-7-6,3.5151,3.5319,3.5656,3.5067,3.5571,857724,3604651,0.042,1.1962,4.2026,0.0736,4930488000,N/A,7015920300,1165600000,0,1658610000,8.1892,1.1195,3.1655,-44.2073
+600012.SH,皖通高速,2012-7-9,3.5571,3.5571,3.5571,3.4899,3.4983,1057701,4420615,-0.0589,-1.6548,4.1795,0.0907,4848896000,N/A,6899817600,1165600000,0,1658610000,8.0537,1.101,3.1131,-43.4758
+600012.SH,皖通高速,2012-7-10,3.4983,3.5151,3.5487,3.4983,3.5487,1333965,5596679,0.0505,1.4423,4.1955,0.1144,4918832000,N/A,6999334200,1165600000,0,1658610000,8.1698,1.1169,3.158,-44.1028
+600012.SH,皖通高速,2012-7-11,3.5487,3.5487,3.574,3.5319,3.5656,858533,3632180,0.0168,0.4739,4.2307,0.0737,4942144000,N/A,7032506400,1165600000,0,1658610000,8.2086,1.1222,3.173,-44.3118
+600012.SH,皖通高速,2012-7-12,3.5656,3.5656,3.5908,3.5487,3.5824,1647625,6988269,0.0168,0.4717,4.2414,0.1414,4965456000,N/A,7065678600,1165600000,0,1658610000,8.2473,1.1275,3.188,-44.5208
+600012.SH,皖通高速,2012-7-13,3.5824,3.574,3.6244,3.5571,3.5908,4851032,20754271,0.0084,0.2347,4.2783,0.4162,4977112000,N/A,7082264700,1165600000,0,1658610000,8.2666,1.1301,3.1955,-44.6254
+600012.SH,皖通高速,2012-7-16,3.5908,3.5996,3.5996,3.3785,3.4316,2804112,11016490,-0.1592,-4.4335,3.9287,0.2406,4522528000,N/A,6435406800,1165600000,0,1658610000,7.5116,1.0269,2.9036,-40.5495
+600012.SH,皖通高速,2012-7-17,3.4316,3.4404,3.4846,3.3962,3.467,1381373,5359442,0.0354,1.0309,3.8798,0.1185,4569152000,N/A,6501751200,1165600000,0,1658610000,7.589,1.0375,2.9335,-40.9675
+600012.SH,皖通高速,2012-7-18,3.467,3.4493,3.4581,3.4139,3.4493,653973,2541370,-0.0177,-0.5102,3.886,0.0561,4545840000,N/A,6468579000,1165600000,0,1658610000,7.5503,1.0322,2.9186,-40.7585
+600012.SH,皖通高速,2012-7-19,3.4493,3.4316,3.5023,3.4316,3.467,1171864,4600027,0.0177,0.5128,3.9254,0.1005,4569152000,N/A,6501751200,1165600000,0,1658610000,7.589,1.0375,2.9335,-40.9675
+600012.SH,皖通高速,2012-7-20,3.467,3.4846,3.5023,3.4493,3.467,1290200,5061230,0,0,3.9228,0.1107,4569152000,N/A,6501751200,1165600000,0,1658610000,7.589,1.0375,2.9335,-40.9675
+600012.SH,皖通高速,2012-7-23,3.467,3.4493,3.5023,3.4139,3.467,1951748,7676857,0,0,3.9333,0.1674,4569152000,N/A,6501751200,1165600000,0,1658610000,7.589,1.0375,2.9335,-40.9675
+600012.SH,皖通高速,2012-7-24,3.467,3.4581,3.5023,3.4581,3.467,784226,3079536,0,0,3.9268,0.0673,4569152000,N/A,6501751200,1165600000,0,1658610000,7.589,1.0375,2.9335,-40.9675
+600012.SH,皖通高速,2012-7-25,3.467,3.4758,3.4758,3.4316,3.4404,654334,2556607,-0.0265,-0.7653,3.9072,0.0561,4534184000,N/A,6451992900,1165600000,0,1658610000,7.531,1.0296,2.9111,-40.654
+600012.SH,皖通高速,2012-7-26,3.4404,3.4493,3.4758,3.405,3.4139,1127345,4376465,-0.0265,-0.7712,3.8821,0.0967,4499216000,N/A,6402234600,1165600000,0,1658610000,7.4729,1.0216,2.8886,-40.3405
+600012.SH,皖通高速,2012-7-27,3.4139,3.4493,3.4493,3.3874,3.4227,1206398,4647893,0.0088,0.2591,3.8527,0.1035,4510872000,N/A,6418820700,1165600000,0,1658610000,7.4923,1.0243,2.8961,-40.445
+600012.SH,皖通高速,2012-7-30,3.4227,3.4227,3.4316,3.3962,3.3962,608786,2348937,-0.0265,-0.7752,3.8584,0.0522,4475904000,N/A,6369062400,1165600000,0,1658610000,7.4342,1.0163,2.8737,-40.1315
+600012.SH,皖通高速,2012-7-31,3.3962,3.405,3.4846,3.3874,3.467,1982788,7706254,0.0708,2.0833,3.8866,0.1701,4569152000,N/A,6501751200,1165600000,0,1658610000,7.589,1.0375,2.9335,-40.9675
+600012.SH,皖通高速,2012-8-1,3.467,3.4493,3.4935,3.4493,3.4758,943238,3718873,0.0088,0.2551,3.9427,0.0809,4580808000,N/A,6518337300,1165600000,0,1658610000,7.6084,1.0401,2.941,-41.072
+600012.SH,皖通高速,2012-8-2,3.4758,3.4758,3.4846,3.4404,3.4758,539620,2109854,0,0,3.9099,0.0463,4580808000,N/A,6518337300,1165600000,0,1658610000,7.6084,1.0401,2.941,-41.072
+600012.SH,皖通高速,2012-8-3,3.4758,3.467,3.467,3.4316,3.4581,950357,3702062,-0.0177,-0.5089,3.8954,0.0815,4557496000,N/A,6485165100,1165600000,0,1658610000,7.5697,1.0349,2.9261,-40.863
+600012.SH,皖通高速,2012-8-6,3.4581,3.4581,3.5023,3.4493,3.4935,1096494,4315657,0.0354,1.023,3.9359,0.0941,4604120000,N/A,6551509500,1165600000,0,1658610000,7.6471,1.0454,2.956,-41.2811
+600012.SH,皖通高速,2012-8-7,3.4935,3.4758,3.5112,3.4758,3.5112,1107744,4383040,0.0177,0.5063,3.9567,0.095,4627432000,N/A,6584681700,1165600000,0,1658610000,7.6858,1.0507,2.971,-41.4901
+600012.SH,皖通高速,2012-8-8,3.5112,3.5112,3.5112,3.4581,3.4846,824749,3249966,-0.0265,-0.7557,3.9406,0.0708,4592464000,N/A,6534923400,1165600000,0,1658610000,7.6278,1.0428,2.9485,-41.1766
+600012.SH,皖通高速,2012-8-9,3.4846,3.467,3.5112,3.4581,3.5023,844843,3334751,0.0177,0.5076,3.9472,0.0725,4615776000,N/A,6568095600,1165600000,0,1658610000,7.6665,1.0481,2.9635,-41.3856
+600012.SH,皖通高速,2012-8-10,3.5023,3.5112,3.52,3.5023,3.52,888157,3526816,0.0177,0.5051,3.9709,0.0762,4639088000,N/A,6601267800,1165600000,0,1658610000,7.7052,1.0534,2.9784,-41.5946
+600012.SH,皖通高速,2012-8-13,3.52,3.5023,3.5023,3.4493,3.4581,679141,2666969,-0.0619,-1.7588,3.927,0.0583,4557496000,N/A,6485165100,1165600000,0,1658610000,7.5697,1.0349,2.9261,-40.863
+600012.SH,皖通高速,2012-8-14,3.4581,3.4758,3.5023,3.4493,3.4935,850439,3343828,0.0354,1.023,3.9319,0.073,4604120000,N/A,6551509500,1165600000,0,1658610000,7.6471,1.0454,2.956,-41.2811
+600012.SH,皖通高速,2012-8-15,3.4935,3.4935,3.52,3.4758,3.4758,932899,3682800,-0.0177,-0.5063,3.9477,0.08,4580808000,N/A,6518337300,1165600000,0,1658610000,7.6084,1.0401,2.941,-41.072
+600012.SH,皖通高速,2012-8-16,3.4758,3.467,3.5112,3.4581,3.467,680412,2678591,-0.0088,-0.2545,3.9367,0.0584,4569152000,N/A,6501751200,1165600000,0,1658610000,7.589,1.0375,2.9335,-40.9675
+600012.SH,皖通高速,2012-8-17,3.467,3.467,3.4846,3.4316,3.467,737088,2879007,0,0,3.9059,0.0632,4569152000,N/A,6501751200,1165600000,0,1658610000,7.589,1.0375,2.9335,-40.9675
+600012.SH,皖通高速,2012-8-20,3.467,3.4493,3.4581,3.4227,3.4404,696134,2702022,-0.0265,-0.7653,3.8815,0.0597,4534184000,N/A,6451992900,1165600000,0,1658610000,7.531,1.0296,2.9111,-40.654
+600012.SH,皖通高速,2012-8-21,3.4404,3.4404,3.4581,3.4316,3.4493,418515,1632075,0.0088,0.2571,3.8997,0.0359,4545840000,N/A,6468579000,1165600000,0,1658610000,7.5503,1.0322,2.9186,-40.7585
+600012.SH,皖通高速,2012-8-22,3.4493,3.4493,3.4493,3.4227,3.4316,382770,1485920,-0.0177,-0.5128,3.882,0.0328,4522528000,N/A,6435406800,1165600000,0,1658610000,7.5116,1.0269,2.9036,-40.5495
+600012.SH,皖通高速,2012-8-23,3.4316,3.4316,3.4493,3.4227,3.4404,592406,2299453,0.0088,0.2577,3.8815,0.0508,4534184000,N/A,6451992900,1165600000,0,1658610000,7.531,1.0296,2.9111,-40.654
+600012.SH,皖通高速,2012-8-24,3.4404,3.4404,3.4404,3.405,3.4139,498064,1923829,-0.0265,-0.7712,3.8626,0.0427,4499216000,N/A,6402234600,1165600000,0,1658610000,7.4729,1.0216,2.8886,-40.3405
+600012.SH,皖通高速,2012-8-27,3.4139,3.4139,3.4139,3.352,3.352,674662,2573116,-0.0619,-1.8135,3.8139,0.0579,4417624000,N/A,6286131900,1165600000,0,1658610000,7.3374,1.0031,2.8362,-39.6089
+600012.SH,皖通高速,2012-8-28,3.352,3.3608,3.3785,3.3343,3.3608,704524,2672231,0.0088,0.2639,3.793,0.0604,4429280000,N/A,6302718000,1165600000,0,1658610000,7.3567,1.0057,2.8437,-39.7134
+600012.SH,皖通高速,2012-8-29,3.3608,3.3608,3.3608,3.3343,3.3431,403748,1528494,-0.0177,-0.5263,3.7858,0.0346,4405968000,N/A,6269545800,1165600000,0,1658610000,7.318,1.0004,2.8288,-39.5044
+600012.SH,皖通高速,2012-8-30,3.3431,3.3431,3.3697,3.3078,3.3255,1275709,4821213,-0.0177,-0.5291,3.7792,0.1094,4382656000,N/A,6236373600,1165600000,0,1658610000,7.2793,0.9952,2.8138,-39.2954
+600012.SH,皖通高速,2012-8-31,3.3255,3.352,3.352,3.3166,3.3255,537100,2021055,0,0,3.7629,0.0461,4382656000,N/A,6236373600,1165600000,0,1658610000,7.2793,0.9952,2.8138,-39.2954
+600012.SH,皖通高速,2012-9-3,3.3255,3.3255,3.3608,3.3166,3.3431,674822,2550363,0.0177,0.5319,3.7793,0.0579,4405968000,N/A,6269545800,1165600000,0,1658610000,7.318,1.0004,2.8288,-39.5044
+600012.SH,皖通高速,2012-9-4,3.3431,3.352,3.352,3.2724,3.3078,811880,3040964,-0.0354,-1.0582,3.7456,0.0697,4359344000,N/A,6203201400,1165600000,0,1658610000,7.2406,0.9899,2.7988,-39.0864
+600012.SH,皖通高速,2012-9-5,3.3078,3.3078,3.3078,3.2459,3.2812,796910,2947599,-0.0265,-0.8021,3.6988,0.0684,4324376000,N/A,6153443100,1165600000,0,1658610000,7.1825,0.9819,2.7764,-38.7729
+600012.SH,皖通高速,2012-9-6,3.2812,3.2812,3.3078,3.2724,3.3078,472397,1755658,0.0265,0.8086,3.7165,0.0405,4359344000,N/A,6203201400,1165600000,0,1658610000,7.2406,0.9899,2.7988,-39.0864
+600012.SH,皖通高速,2012-9-7,3.3078,3.3078,3.4227,3.3078,3.3962,2793731,10676132,0.0884,2.6738,3.8215,0.2397,4475904000,N/A,6369062400,1165600000,0,1658610000,7.4342,1.0163,2.8737,-40.1315
+600012.SH,皖通高速,2012-9-10,3.3962,3.3962,3.405,3.3697,3.3697,1022280,3913909,-0.0265,-0.7812,3.8286,0.0877,4440936000,N/A,6319304100,1165600000,0,1658610000,7.3761,1.0084,2.8512,-39.8179
+600012.SH,皖通高速,2012-9-11,3.3697,3.3697,3.3785,3.352,3.3697,962458,3655972,0,0,3.7986,0.0826,4440936000,N/A,6319304100,1165600000,0,1658610000,7.3761,1.0084,2.8512,-39.8179
+600012.SH,皖通高速,2012-9-12,3.3697,3.3785,3.3874,3.352,3.3697,1067709,4062547,0,0,3.8049,0.0916,4440936000,N/A,6319304100,1165600000,0,1658610000,7.3761,1.0084,2.8512,-39.8179
+600012.SH,皖通高速,2012-9-13,3.3697,3.3785,3.3874,3.3343,3.3431,2459298,9334056,-0.0265,-0.7874,3.7954,0.211,4405968000,N/A,6269545800,1165600000,0,1658610000,7.318,1.0004,2.8288,-39.5044
+600012.SH,皖通高速,2012-9-14,3.3431,3.3431,3.3608,3.3255,3.352,1659999,6261524,0.0088,0.2646,3.772,0.1424,4417624000,N/A,6286131900,1165600000,0,1658610000,7.3374,1.0031,2.8362,-39.6089
+600012.SH,皖通高速,2012-9-17,3.352,3.3431,3.3431,3.2724,3.2812,1163400,4352154,-0.0708,-2.1108,3.7409,0.0998,4324376000,N/A,6153443100,1165600000,0,1658610000,7.1825,0.9819,2.7764,-38.7729
+600012.SH,皖通高速,2012-9-18,3.2812,3.2724,3.2989,3.2547,3.2724,814100,3020929,-0.0088,-0.2695,3.7108,0.0698,4312720000,N/A,6136857000,1165600000,0,1658610000,7.1631,0.9793,2.7689,-38.6683
+600012.SH,皖通高速,2012-9-19,3.2724,3.2901,3.3166,3.2724,3.2989,625970,2330715,0.0265,0.8108,3.7234,0.0537,4347688000,N/A,6186615300,1165600000,0,1658610000,7.2212,0.9872,2.7913,-38.9819
+600012.SH,皖通高速,2012-9-20,3.2989,3.2989,3.2989,3.2193,3.2193,882355,3239117,-0.0796,-2.4129,3.671,0.0757,4242784000,N/A,6037340400,1165600000,0,1658610000,7.047,0.9634,2.724,-38.0413
+600012.SH,皖通高速,2012-9-21,3.2193,3.2105,3.2282,3.1928,3.2193,785088,2845063,0,0,3.6239,0.0674,4242784000,N/A,6037340400,1165600000,0,1658610000,7.047,0.9634,2.724,-38.0413
+600012.SH,皖通高速,2012-9-24,3.2193,3.2105,3.2193,3.1751,3.1928,584930,2111769,-0.0265,-0.8242,3.6103,0.0502,4207816000,N/A,5987582100,1165600000,0,1658610000,6.9889,0.9555,2.7015,-37.7278
+600012.SH,皖通高速,2012-9-25,3.1928,3.2016,3.2282,3.2016,3.2105,436191,1587395,0.0177,0.554,3.6392,0.0374,4231128000,N/A,6020754300,1165600000,0,1658610000,7.0276,0.9607,2.7165,-37.9368
+600012.SH,皖通高速,2012-9-26,3.2105,3.2016,3.2105,3.1574,3.1663,550102,1976914,-0.0442,-1.3774,3.5937,0.0472,4172848000,N/A,5937823800,1165600000,0,1658610000,6.9308,0.9475,2.6791,-37.4142
+600012.SH,皖通高速,2012-9-27,3.1663,3.1839,3.237,3.1663,3.2105,1146340,4153029,0.0442,1.3966,3.6229,0.0983,4231128000,N/A,6020754300,1165600000,0,1658610000,7.0276,0.9607,2.7165,-37.9368
+600012.SH,皖通高速,2012-9-28,3.2105,3.2105,3.237,3.2105,3.2282,796550,2902605,0.0177,0.551,3.644,0.0683,4254440000,N/A,6053926500,1165600000,0,1658610000,7.0663,0.966,2.7315,-38.1458
+600012.SH,皖通高速,2012-10-8,3.2282,3.237,3.3343,3.1839,3.3078,3226615,11998131,0.0796,2.4658,3.7185,0.2768,4359344000,N/A,6203201400,1165600000,0,1658610000,7.2406,0.9899,2.7988,-39.0864
+600012.SH,皖通高速,2012-10-9,3.3078,3.2901,3.3697,3.2901,3.3343,2097008,7922239,0.0265,0.8021,3.7779,0.1799,4394312000,N/A,6252959700,1165600000,0,1658610000,7.2987,0.9978,2.8213,-39.3999
+600012.SH,皖通高速,2012-10-10,3.3343,3.3608,3.3785,3.3343,3.3608,1118949,4244970,0.0265,0.7958,3.7937,0.096,4429280000,N/A,6302718000,1165600000,0,1658610000,7.3567,1.0057,2.8437,-39.7134
+600012.SH,皖通高速,2012-10-11,3.3608,3.3608,3.3608,3.3343,3.3343,823942,3109692,-0.0265,-0.7895,3.7742,0.0707,4394312000,N/A,6252959700,1165600000,0,1658610000,7.2987,0.9978,2.8213,-39.3999
+600012.SH,皖通高速,2012-10-12,3.3343,3.3343,3.3608,3.3166,3.3343,412123,1552947,0,0,3.7682,0.0354,4394312000,N/A,6252959700,1165600000,0,1658610000,7.2987,0.9978,2.8213,-39.3999
+600012.SH,皖通高速,2012-10-15,3.3343,3.352,3.3608,3.2989,3.3255,675136,2535906,-0.0088,-0.2653,3.7561,0.0579,4382656000,N/A,6236373600,1165600000,0,1658610000,7.2793,0.9952,2.8138,-39.2954
+600012.SH,皖通高速,2012-10-16,3.3255,3.3343,3.3343,3.2989,3.3343,618969,2324606,0.0088,0.266,3.7556,0.0531,4394312000,N/A,6252959700,1165600000,0,1658610000,7.2987,0.9978,2.8213,-39.3999
+600012.SH,皖通高速,2012-10-17,3.3343,3.3343,3.3343,3.2812,3.3255,1126514,4205297,-0.0088,-0.2653,3.733,0.0966,4382656000,N/A,6236373600,1165600000,0,1658610000,7.2793,0.9952,2.8138,-39.2954
+600012.SH,皖通高速,2012-10-18,3.3255,3.3255,3.3962,3.3078,3.3785,1996295,7602648,0.0531,1.5957,3.8084,0.1713,4452592000,N/A,6335890200,1165600000,0,1658610000,7.3955,1.011,2.8587,-39.9225
+600012.SH,皖通高速,2012-10-19,3.3785,3.3785,3.3785,3.352,3.3697,768138,2921364,-0.0088,-0.2618,3.8032,0.0659,4440936000,N/A,6319304100,1165600000,0,1658610000,7.3761,1.0084,2.8512,-39.8179
+600012.SH,皖通高速,2012-10-22,3.3697,3.3697,3.4316,3.3431,3.4139,2188803,8410623,0.0442,1.3123,3.8426,0.1878,4499216000,N/A,6402234600,1165600000,0,1658610000,7.4729,1.0216,2.8886,-40.3405
+600012.SH,皖通高速,2012-10-23,3.4139,3.4316,3.4404,3.3962,3.405,751250,2900069,-0.0088,-0.2591,3.8603,0.0645,4487560000,N/A,6385648500,1165600000,0,1658610000,7.4535,1.019,2.8811,-40.236
+600012.SH,皖通高速,2012-10-24,3.405,3.3785,3.467,3.3697,3.4493,2279990,8863017,0.0442,1.2987,3.8873,0.1956,4545840000,N/A,6468579000,1165600000,0,1658610000,7.5503,1.0322,2.9186,-40.7585
+600012.SH,皖通高速,2012-10-25,3.4493,3.4493,3.5023,3.3608,3.4227,2152081,8356045,-0.0265,-0.7692,3.8828,0.1846,4510872000,N/A,6418820700,1165600000,0,1658610000,7.4923,1.0243,2.8961,-40.445
+600012.SH,皖通高速,2012-10-26,3.4227,3.405,3.4227,3.3697,3.3962,912465,3490345,-0.0265,-0.7752,3.8252,0.0783,4475904000,N/A,6369062400,1165600000,0,1658610000,7.4342,1.0163,2.8737,-40.1315
+600012.SH,皖通高速,2012-10-29,3.3962,3.3874,3.4316,3.3697,3.3874,1031026,3961718,-0.0088,-0.2604,3.8425,0.0885,4464248000,N/A,6352476300,1165600000,0,1658610000,7.4148,1.0137,2.8662,-40.027
+600012.SH,皖通高速,2012-10-30,3.3874,3.3785,3.3962,3.352,3.3697,531300,2022405,-0.0177,-0.5222,3.8065,0.0456,4440936000,N/A,6319304100,1165600000,0,1658610000,7.3761,1.0084,2.8512,-39.8179
+600012.SH,皖通高速,2012-10-31,3.3697,3.3608,3.405,3.352,3.405,503909,1922508,0.0354,1.0499,3.8152,0.0432,4487560000,N/A,6385648500,1165600000,0,1658610000,7.4535,1.019,2.8811,-40.236
+600012.SH,皖通高速,2012-11-1,3.405,3.3962,3.4404,3.3962,3.4316,1182255,4579770,0.0265,0.7792,3.8738,0.1014,4522528000,N/A,6435406800,1165600000,0,1658610000,7.5116,1.0269,2.9036,-40.5495
+600012.SH,皖通高速,2012-11-2,3.4316,3.4316,3.4316,3.405,3.4316,669038,2586296,0,0,3.8657,0.0574,4522528000,N/A,6435406800,1165600000,0,1658610000,7.5116,1.0269,2.9036,-40.5495
+600012.SH,皖通高速,2012-11-5,3.4316,3.4316,3.4316,3.4139,3.4316,433617,1677092,0,0,3.8677,0.0372,4522528000,N/A,6435406800,1165600000,0,1658610000,7.5116,1.0269,2.9036,-40.5495
+600012.SH,皖通高速,2012-11-6,3.4316,3.4316,3.4316,3.3608,3.405,1211352,4640513,-0.0265,-0.7732,3.8309,0.1039,4487560000,N/A,6385648500,1165600000,0,1658610000,7.4535,1.019,2.8811,-40.236
+600012.SH,皖通高速,2012-11-7,3.405,3.405,3.4139,3.3874,3.3962,351910,1350753,-0.0088,-0.2597,3.8383,0.0302,4475904000,N/A,6369062400,1165600000,0,1658610000,7.4342,1.0163,2.8737,-40.1315
+600012.SH,皖通高速,2012-11-8,3.3962,3.3962,3.405,3.352,3.3697,766331,2914824,-0.0265,-0.7812,3.8036,0.0657,4440936000,N/A,6319304100,1165600000,0,1658610000,7.3761,1.0084,2.8512,-39.8179
+600012.SH,皖通高速,2012-11-9,3.3697,3.3608,3.3697,3.3431,3.3431,337500,1280567,-0.0265,-0.7874,3.7943,0.029,4405968000,N/A,6269545800,1165600000,0,1658610000,7.318,1.0004,2.8288,-39.5044
+600012.SH,皖通高速,2012-11-12,3.3431,3.3431,3.3697,3.3431,3.3697,426816,1623283,0.0265,0.7937,3.8032,0.0366,4440936000,N/A,6319304100,1165600000,0,1658610000,7.3761,1.0084,2.8512,-39.8179
+600012.SH,皖通高速,2012-11-13,3.3697,3.3255,3.3874,3.3255,3.3431,664401,2518197,-0.0265,-0.7874,3.7902,0.057,4405968000,N/A,6269545800,1165600000,0,1658610000,7.318,1.0004,2.8288,-39.5044
+600012.SH,皖通高速,2012-11-14,3.3431,3.3608,3.3608,3.3255,3.352,447348,1688685,0.0088,0.2646,3.7749,0.0384,4417624000,N/A,6286131900,1165600000,0,1658610000,7.3374,1.0031,2.8362,-39.6089
+600012.SH,皖通高速,2012-11-15,3.352,3.3343,3.352,3.2901,3.2901,553439,2079590,-0.0619,-1.847,3.7576,0.0475,4336032000,N/A,6170029200,1165600000,0,1658610000,7.2019,0.9846,2.7839,-38.8774
+600012.SH,皖通高速,2012-11-16,3.2901,3.2901,3.3078,3.2812,3.2901,396601,1476169,0,0,3.7221,0.034,4336032000,N/A,6170029200,1165600000,0,1658610000,7.2019,0.9846,2.7839,-38.8774
+600012.SH,皖通高速,2012-11-19,3.2901,3.2901,3.3255,3.2812,3.3166,597627,2227719,0.0265,0.8065,3.7276,0.0513,4371000000,N/A,6219787500,1165600000,0,1658610000,7.2599,0.9925,2.8063,-39.1909
+600012.SH,皖通高速,2012-11-20,3.3166,3.3166,3.3166,3.2901,3.3078,426321,1591430,-0.0088,-0.2667,3.7329,0.0366,4359344000,N/A,6203201400,1165600000,0,1658610000,7.2406,0.9899,2.7988,-39.0864
+600012.SH,皖通高速,2012-11-21,3.3078,3.3166,3.3343,3.2812,3.3343,431528,1613848,0.0265,0.8021,3.7398,0.037,4394312000,N/A,6252959700,1165600000,0,1658610000,7.2987,0.9978,2.8213,-39.3999
+600012.SH,皖通高速,2012-11-22,3.3343,3.3255,3.3255,3.2901,3.3166,376960,1410034,-0.0177,-0.5305,3.7405,0.0323,4371000000,N/A,6219787500,1165600000,0,1658610000,7.2599,0.9925,2.8063,-39.1909
+600012.SH,皖通高速,2012-11-23,3.3166,3.3166,3.3431,3.2989,3.3343,264492,995043,0.0177,0.5333,3.7621,0.0227,4394312000,N/A,6252959700,1165600000,0,1658610000,7.2987,0.9978,2.8213,-39.3999
+600012.SH,皖通高速,2012-11-26,3.3343,3.3166,3.3255,3.2901,3.3166,242450,905658,-0.0177,-0.5305,3.7354,0.0208,4371000000,N/A,6219787500,1165600000,0,1658610000,7.2599,0.9925,2.8063,-39.1909
+600012.SH,皖通高速,2012-11-27,3.3166,3.2989,3.3078,3.2547,3.2724,818630,3038332,-0.0442,-1.3333,3.7115,0.0702,4312720000,N/A,6136857000,1165600000,0,1658610000,7.1631,0.9793,2.7689,-38.6683
+600012.SH,皖通高速,2012-11-28,3.2724,3.2724,3.2724,3.2547,3.2635,659456,2432035,-0.0088,-0.2703,3.6879,0.0566,4301064000,N/A,6120270900,1165600000,0,1658610000,7.1438,0.9766,2.7614,-38.5638
+600012.SH,皖通高速,2012-11-29,3.2635,3.2635,3.3078,3.2635,3.2989,703781,2617169,0.0354,1.084,3.7187,0.0604,4347688000,N/A,6186615300,1165600000,0,1658610000,7.2212,0.9872,2.7913,-38.9819
+600012.SH,皖通高速,2012-11-30,3.2989,3.2724,3.3166,3.2724,3.3166,501698,1873539,0.0177,0.5362,3.7344,0.043,4371000000,N/A,6219787500,1165600000,0,1658610000,7.2599,0.9925,2.8063,-39.1909
+600012.SH,皖通高速,2012-12-3,3.3166,3.3078,3.3255,3.3078,3.3078,233600,875792,-0.0088,-0.2667,3.7491,0.02,4359344000,N/A,6203201400,1165600000,0,1658610000,7.2406,0.9899,2.7988,-39.0864
+600012.SH,皖通高速,2012-12-4,3.3078,3.3078,3.3255,3.2901,3.3255,415351,1553519,0.0177,0.5348,3.7403,0.0356,4382656000,N/A,6236373600,1165600000,0,1658610000,7.2793,0.9952,2.8138,-39.2954
+600012.SH,皖通高速,2012-12-5,3.3255,3.3255,3.4227,3.3166,3.4139,1738420,6666023,0.0884,2.6596,3.8345,0.1491,4499216000,N/A,6402234600,1165600000,0,1658610000,7.4729,1.0216,2.8886,-40.3405
+600012.SH,皖通高速,2012-12-6,3.4139,3.4139,3.4139,3.3785,3.3962,885090,3389119,-0.0177,-0.5181,3.8291,0.0759,4475904000,N/A,6369062400,1165600000,0,1658610000,7.4342,1.0163,2.8737,-40.1315
+600012.SH,皖通高速,2012-12-7,3.3962,3.3962,3.4404,3.3785,3.4316,1604712,6210246,0.0354,1.0417,3.87,0.1377,4522528000,N/A,6435406800,1165600000,0,1658610000,7.5116,1.0269,2.9036,-40.5495
+600012.SH,皖通高速,2012-12-10,3.4316,3.4404,3.467,3.4139,3.4493,1541620,6006269,0.0177,0.5155,3.8961,0.1323,4545840000,N/A,6468579000,1165600000,0,1658610000,7.5503,1.0322,2.9186,-40.7585
+600012.SH,皖通高速,2012-12-11,3.4493,3.4581,3.4581,3.405,3.4227,723761,2800013,-0.0265,-0.7692,3.8687,0.0621,4510872000,N/A,6418820700,1165600000,0,1658610000,7.4923,1.0243,2.8961,-40.445
+600012.SH,皖通高速,2012-12-12,3.4227,3.405,3.4316,3.3874,3.4316,716622,2766045,0.0088,0.2584,3.8598,0.0615,4522528000,N/A,6435406800,1165600000,0,1658610000,7.5116,1.0269,2.9036,-40.5495
+600012.SH,皖通高速,2012-12-13,3.4316,3.4316,3.4581,3.405,3.405,624000,2423396,-0.0265,-0.7732,3.8836,0.0535,4487560000,N/A,6385648500,1165600000,0,1658610000,7.4535,1.019,2.8811,-40.236
+600012.SH,皖通高速,2012-12-14,3.405,3.3962,3.5289,3.3962,3.52,3479658,13719047,0.115,3.3766,3.9426,0.2985,4639088000,N/A,6601267800,1165600000,0,1658610000,7.7052,1.0534,2.9784,-41.5946
+600012.SH,皖通高速,2012-12-17,3.52,3.5112,3.5377,3.4846,3.52,2508101,9943372,0,0,3.9645,0.2152,4639088000,N/A,6601267800,1165600000,0,1658610000,7.7052,1.0534,2.9784,-41.5946
+600012.SH,皖通高速,2012-12-18,3.52,3.4935,3.52,3.4846,3.5112,1751424,6935158,-0.0088,-0.2513,3.9597,0.1503,4627432000,N/A,6584681700,1165600000,0,1658610000,7.6858,1.0507,2.971,-41.4901
+600012.SH,皖通高速,2012-12-19,3.5112,3.4935,3.5112,3.4493,3.5023,1302236,5131754,-0.0088,-0.2519,3.9407,0.1117,4615776000,N/A,6568095600,1165600000,0,1658610000,7.6665,1.0481,2.9635,-41.3856
+600012.SH,皖通高速,2012-12-20,3.5023,3.4846,3.5023,3.4227,3.467,1714021,6706470,-0.0354,-1.0101,3.9127,0.1471,4569152000,N/A,6501751200,1165600000,0,1658610000,7.589,1.0375,2.9335,-40.9675
+600012.SH,皖通高速,2012-12-21,3.467,3.467,3.4935,3.4493,3.4846,1219130,4791109,0.0177,0.5102,3.9299,0.1046,4592464000,N/A,6534923400,1165600000,0,1658610000,7.6278,1.0428,2.9485,-41.1766
+600012.SH,皖通高速,2012-12-24,3.4846,3.4846,3.4935,3.4581,3.4758,555877,2183792,-0.0088,-0.2538,3.9286,0.0477,4580808000,N/A,6518337300,1165600000,0,1658610000,7.6084,1.0401,2.941,-41.072
+600012.SH,皖通高速,2012-12-25,3.4758,3.4846,3.5377,3.4581,3.5289,2722184,10819728,0.0531,1.5267,3.9746,0.2335,4650744000,N/A,6617853900,1165600000,0,1658610000,7.7246,1.056,2.9859,-41.6991
+600012.SH,皖通高速,2012-12-26,3.5289,3.5289,3.5466,3.5023,3.5289,1316139,5245797,0,0,3.9857,0.1129,4650744000,N/A,6617853900,1165600000,0,1658610000,7.7246,1.056,2.9859,-41.6991
+600012.SH,皖通高速,2012-12-27,3.5289,3.5377,3.5642,3.5112,3.52,1616851,6457877,-0.0088,-0.2506,3.9941,0.1387,4639088000,N/A,6601267800,1165600000,0,1658610000,7.7052,1.0534,2.9784,-41.5946
+600012.SH,皖通高速,2012-12-28,3.52,3.5112,3.5289,3.4846,3.5289,2393041,9492764,0.0088,0.2513,3.9668,0.2053,4650744000,N/A,6617853900,1165600000,0,1658610000,7.7246,1.056,2.9859,-41.6991
+600012.SH,皖通高速,2012-12-31,3.5289,3.5377,3.5731,3.5023,3.5731,2446260,9807976,0.0442,1.2531,4.0094,0.2099,4709024000,N/A,6700784400,1165600000,0,1658610000,7.8214,1.0693,3.0233,-42.2216
+600012.SH,皖通高速,2013-1-4,3.5731,3.5908,3.5996,3.5377,3.5642,2031161,8192321,-0.0088,-0.2475,4.0333,0.1743,4697368000,N/A,6684198300,1165600000,0,1658610000,8.7834,1.0215,3.0075,41.8771
+600012.SH,皖通高速,2013-1-7,3.5642,3.5642,3.5731,3.5466,3.5731,1387617,5584438,0.0088,0.2481,4.0245,0.119,4709024000,N/A,6700784400,1165600000,0,1658610000,8.8052,1.0241,3.015,41.981
+600012.SH,皖通高速,2013-1-8,3.5731,3.5731,3.5908,3.5377,3.5731,1944598,7827811,0,0,4.0254,0.1668,4709024000,N/A,6700784400,1165600000,0,1658610000,8.8052,1.0241,3.015,41.981
+600012.SH,皖通高速,2013-1-9,3.5731,3.5731,3.5908,3.5554,3.5731,1015999,4101199,0,0,4.0366,0.0872,4709024000,N/A,6700784400,1165600000,0,1658610000,8.8052,1.0241,3.015,41.981
+600012.SH,皖通高速,2013-1-10,3.5731,3.5731,3.5908,3.5554,3.5731,1481100,5987046,0,0,4.0423,0.1271,4709024000,N/A,6700784400,1165600000,0,1658610000,8.8052,1.0241,3.015,41.981
+600012.SH,皖通高速,2013-1-11,3.5731,3.5731,3.5731,3.5023,3.5289,1762885,7051992,-0.0442,-1.2376,4.0003,0.1512,4650744000,N/A,6617853900,1165600000,0,1658610000,8.6963,1.0114,2.9777,41.4614
+600012.SH,皖通高速,2013-1-14,3.5289,3.5112,3.5908,3.5023,3.5731,1958626,7877614,0.0442,1.2531,4.022,0.168,4709024000,N/A,6700784400,1165600000,0,1658610000,8.8052,1.0241,3.015,41.981
+600012.SH,皖通高速,2013-1-15,3.5731,3.5731,3.6527,3.5642,3.6173,2159264,8825545,0.0442,1.2376,4.0873,0.1852,4767304000,N/A,6783714900,1165600000,0,1658610000,8.9142,1.0367,3.0523,42.5005
+600012.SH,皖通高速,2013-1-16,3.6173,3.6173,3.6262,3.5642,3.5819,1117469,4528385,-0.0354,-0.978,4.0524,0.0959,4720680000,N/A,6717370500,1165600000,0,1658610000,8.827,1.0266,3.0224,42.0849
+600012.SH,皖通高速,2013-1-17,3.5819,3.5819,3.635,3.5642,3.635,2238958,9120510,0.0531,1.4815,4.0736,0.1921,4790616000,N/A,6816887100,1165600000,0,1658610000,8.9578,1.0418,3.0672,42.7084
+600012.SH,皖通高速,2013-1-18,3.635,3.6262,3.6438,3.5819,3.5996,4437573,18077454,-0.0354,-0.9732,4.0737,0.3807,4743992000,N/A,6750542700,1165600000,0,1658610000,8.8706,1.0317,3.0374,42.2927
+600012.SH,皖通高速,2013-1-21,3.5996,3.6085,3.6262,3.5996,3.6085,2141972,8749748,0.0088,0.2457,4.0849,0.1838,4755648000,N/A,6767128800,1165600000,0,1658610000,8.8924,1.0342,3.0448,42.3966
+600012.SH,皖通高速,2013-1-22,3.6085,3.6262,3.6262,3.5731,3.5996,2524164,10260490,-0.0088,-0.2451,4.0649,0.2166,4743992000,N/A,6750542700,1165600000,0,1658610000,8.8706,1.0317,3.0374,42.2927
+600012.SH,皖通高速,2013-1-23,3.5996,3.5908,3.5996,3.5377,3.5642,2033850,8193479,-0.0354,-0.9828,4.0286,0.1745,4697368000,N/A,6684198300,1165600000,0,1658610000,8.7834,1.0215,3.0075,41.8771
+600012.SH,皖通高速,2013-1-24,3.5642,3.5554,3.5996,3.5377,3.5377,2151395,8675398,-0.0265,-0.7444,4.0325,0.1846,4662400000,N/A,6634440000,1165600000,0,1658610000,8.718,1.0139,2.9851,41.5653
+600012.SH,皖通高速,2013-1-25,3.5377,3.5377,3.5377,3.5112,3.5377,1071700,4274617,0,0,3.9886,0.0919,4662400000,N/A,6634440000,1165600000,0,1658610000,8.718,1.0139,2.9851,41.5653
+600012.SH,皖通高速,2013-1-28,3.5377,3.5289,3.5908,3.5289,3.5819,2270184,9142407,0.0442,1.25,4.0272,0.1948,4720680000,N/A,6717370500,1165600000,0,1658610000,8.827,1.0266,3.0224,42.0849
+600012.SH,皖通高速,2013-1-29,3.5819,3.5908,3.6085,3.5731,3.5996,1847943,7506893,0.0177,0.4938,4.0623,0.1585,4743992000,N/A,6750542700,1165600000,0,1658610000,8.8706,1.0317,3.0374,42.2927
+600012.SH,皖通高速,2013-1-30,3.5996,3.5996,3.7765,3.5731,3.7146,8571208,35650270,0.115,3.1941,4.1593,0.7353,4895520000,N/A,6966162000,1165600000,0,1658610000,9.1539,1.0646,3.1344,43.6436
+600012.SH,皖通高速,2013-1-31,3.7146,3.6792,3.7234,3.6615,3.6881,4112247,17155597,-0.0265,-0.7143,4.1718,0.3528,4860552000,N/A,6916403700,1165600000,0,1658610000,9.0886,1.057,3.112,43.3318
+600012.SH,皖通高速,2013-2-1,3.6881,3.6704,3.75,3.6704,3.7234,3128481,13140790,0.0354,0.9592,4.2004,0.2684,4907176000,N/A,6982748100,1165600000,0,1658610000,9.1757,1.0672,3.1418,43.7475
+600012.SH,皖通高速,2013-2-4,3.7234,3.7323,3.7765,3.7234,3.75,2929078,12418192,0.0265,0.7126,4.2396,0.2513,4942144000,N/A,7032506400,1165600000,0,1658610000,9.2411,1.0748,3.1642,44.0592
+600012.SH,皖通高速,2013-2-5,3.75,3.7323,3.7411,3.6881,3.7411,2965715,12444095,-0.0088,-0.2358,4.196,0.2544,4930488000,N/A,7015920300,1165600000,0,1658610000,9.2193,1.0722,3.1568,43.9553
+600012.SH,皖通高速,2013-2-6,3.7411,3.7588,3.7677,3.7146,3.7146,1611315,6797777,-0.0265,-0.7092,4.2188,0.1382,4895520000,N/A,6966162000,1165600000,0,1658610000,9.1539,1.0646,3.1344,43.6436
+600012.SH,皖通高速,2013-2-7,3.7146,3.7411,3.7411,3.6969,3.7323,2079979,8745133,0.0177,0.4762,4.2044,0.1784,4918832000,N/A,6999334200,1165600000,0,1658610000,9.1975,1.0697,3.1493,43.8514
+600012.SH,皖通高速,2013-2-8,3.7323,3.7411,3.75,3.7234,3.7411,1580802,6681182,0.0088,0.237,4.2265,0.1356,4930488000,N/A,7015920300,1165600000,0,1658610000,9.2193,1.0722,3.1568,43.9553
+600012.SH,皖通高速,2013-2-18,3.7411,3.7588,3.7588,3.6969,3.7146,2309153,9708730,-0.0265,-0.7092,4.2045,0.1981,4895520000,N/A,6966162000,1165600000,0,1658610000,9.1539,1.0646,3.1344,43.6436
+600012.SH,皖通高速,2013-2-19,3.7146,3.7234,3.7234,3.6527,3.6615,2361600,9845013,-0.0531,-1.4286,4.1688,0.2026,4825584000,N/A,6866645400,1165600000,0,1658610000,9.0232,1.0494,3.0896,43.0201
+600012.SH,皖通高速,2013-2-20,3.6615,3.6615,3.6881,3.6527,3.6881,1224324,5084763,0.0265,0.7246,4.1531,0.105,4860552000,N/A,6916403700,1165600000,0,1658610000,9.0886,1.057,3.112,43.3318
+600012.SH,皖通高速,2013-2-21,3.6881,3.6704,3.6881,3.6085,3.6173,3688709,15176307,-0.0708,-1.9185,4.1143,0.3165,4767304000,N/A,6783714900,1165600000,0,1658610000,8.9142,1.0367,3.0523,42.5005
+600012.SH,皖通高速,2013-2-22,3.6173,3.6085,3.635,3.6085,3.6085,1080752,4423832,-0.0088,-0.2445,4.0933,0.0927,4755648000,N/A,6767128800,1165600000,0,1658610000,8.8924,1.0342,3.0448,42.3966
+600012.SH,皖通高速,2013-2-25,3.6085,3.6085,3.6262,3.6085,3.6173,1053355,4307113,0.0088,0.2451,4.0889,0.0904,4767304000,N/A,6783714900,1165600000,0,1658610000,8.9142,1.0367,3.0523,42.5005
+600012.SH,皖通高速,2013-2-26,3.6173,3.6262,3.635,3.5908,3.5996,1902965,7751663,-0.0177,-0.489,4.0735,0.1633,4743992000,N/A,6750542700,1165600000,0,1658610000,8.8706,1.0317,3.0374,42.2927
+600012.SH,皖通高速,2013-2-27,3.5996,3.5996,3.6173,3.5819,3.5996,1487042,6047748,0,0,4.067,0.1276,4743992000,N/A,6750542700,1165600000,0,1658610000,8.8706,1.0317,3.0374,42.2927
+600012.SH,皖通高速,2013-2-28,3.5996,3.6085,3.6438,3.5996,3.6438,1700194,6970244,0.0442,1.2285,4.0997,0.1459,4802272000,N/A,6833473200,1165600000,0,1658610000,8.9796,1.0443,3.0747,42.8123
+600012.SH,皖通高速,2013-3-1,3.6438,3.6438,3.7234,3.6262,3.7058,5820889,24251261,0.0619,1.699,4.1662,0.4994,4883864000,N/A,6949575900,1165600000,0,1658610000,9.1322,1.0621,3.1269,43.5397
+600012.SH,皖通高速,2013-3-4,3.7058,3.6969,3.6969,3.5819,3.5908,2766313,11333071,-0.115,-3.1026,4.0968,0.2373,4732336000,N/A,6733956600,1165600000,0,1658610000,8.8488,1.0291,3.0299,42.1888
+600012.SH,皖通高速,2013-3-5,3.5908,3.5819,3.6262,3.5731,3.6173,1217007,4958818,0.0265,0.7389,4.0746,0.1044,4767304000,N/A,6783714900,1165600000,0,1658610000,8.9142,1.0367,3.0523,42.5005
+600012.SH,皖通高速,2013-3-6,3.6173,3.6262,3.6704,3.6085,3.6615,1488613,6128038,0.0442,1.2225,4.1166,0.1277,4825584000,N/A,6866645400,1165600000,0,1658610000,9.0232,1.0494,3.0896,43.0201
+600012.SH,皖通高速,2013-3-7,3.6615,3.6615,3.6704,3.6085,3.6262,1091100,4488388,-0.0354,-0.9662,4.1136,0.0936,4778960000,N/A,6800301000,1165600000,0,1658610000,8.936,1.0393,3.0597,42.6045
+600012.SH,皖通高速,2013-3-8,3.6262,3.6438,3.6438,3.6085,3.6262,1211488,4962786,0,0,4.0964,0.1039,4778960000,N/A,6800301000,1165600000,0,1658610000,8.936,1.0393,3.0597,42.6045
+600012.SH,皖通高速,2013-3-11,3.6262,3.6262,3.635,3.5996,3.6173,1154670,4716779,-0.0088,-0.2439,4.085,0.0991,4767304000,N/A,6783714900,1165600000,0,1658610000,8.9142,1.0367,3.0523,42.5005
+600012.SH,皖通高速,2013-3-12,3.6173,3.6085,3.6262,3.4935,3.5377,1801140,7253069,-0.0796,-2.2005,4.0269,0.1545,4662400000,N/A,6634440000,1165600000,0,1658610000,8.718,1.0139,2.9851,41.5653
+600012.SH,皖通高速,2013-3-13,3.5377,3.5377,3.5466,3.4935,3.5112,1033385,4103986,-0.0265,-0.75,3.9714,0.0887,4627432000,N/A,6584681700,1165600000,0,1658610000,8.6527,1.0063,2.9627,41.2536
+600012.SH,皖通高速,2013-3-14,3.5112,3.52,3.5289,3.4846,3.5023,697700,2764157,-0.0088,-0.2519,3.9618,0.0599,4615776000,N/A,6568095600,1165600000,0,1658610000,8.6309,1.0038,2.9553,41.1497
+600012.SH,皖通高速,2013-3-15,3.5023,3.5023,3.5466,3.4846,3.5112,867529,3448050,0.0088,0.2525,3.9746,0.0744,4627432000,N/A,6584681700,1165600000,0,1658610000,8.6527,1.0063,2.9627,41.2536
+600012.SH,皖通高速,2013-3-18,3.5112,3.52,3.52,3.4935,3.5023,846889,3353988,-0.0088,-0.2519,3.9604,0.0727,4615776000,N/A,6568095600,1165600000,0,1658610000,8.6309,1.0038,2.9553,41.1497
+600012.SH,皖通高速,2013-3-19,3.5023,3.52,3.52,3.4935,3.52,786741,3114630,0.0177,0.5051,3.9589,0.0675,4639088000,N/A,6601267800,1165600000,0,1658610000,8.6745,1.0089,2.9702,41.3575
+600012.SH,皖通高速,2013-3-20,3.52,3.5289,3.5908,3.5112,3.5819,1482622,5951102,0.0619,1.7588,4.0139,0.1272,4720680000,N/A,6717370500,1165600000,0,1658610000,8.827,1.0266,3.0224,42.0849
+600012.SH,皖通高速,2013-3-21,3.5819,3.5819,3.5908,3.5466,3.5731,1053380,4252323,-0.0088,-0.2469,4.0368,0.0904,4709024000,N/A,6700784400,1165600000,0,1658610000,8.8052,1.0241,3.015,41.981
+600012.SH,皖通高速,2013-3-22,3.5731,3.5731,3.5819,3.5554,3.5731,1037028,4182704,0,0,4.0334,0.089,4709024000,N/A,6700784400,1165600000,0,1658610000,8.8052,1.0241,3.015,41.981
+600012.SH,皖通高速,2013-3-25,3.5731,3.5819,3.5908,3.5554,3.5642,859304,3464955,-0.0088,-0.2475,4.0323,0.0737,4697368000,N/A,6684198300,1165600000,0,1658610000,8.7834,1.0215,3.0075,41.8771
+600012.SH,皖通高速,2013-3-26,3.5642,3.5731,3.5731,3.52,3.5466,1649933,6593844,-0.0177,-0.4963,3.9964,0.1416,4674056000,N/A,6651026100,1165600000,0,1658610000,8.7398,1.0165,2.9926,41.6692
+600012.SH,皖通高速,2013-3-27,3.5466,3.5554,3.5731,3.5289,3.5377,690501,2769030,-0.0088,-0.2494,4.0102,0.0592,4662400000,N/A,6634440000,1165600000,0,1658610000,8.718,1.0139,2.9851,41.5653
+600012.SH,皖通高速,2013-3-28,3.5377,3.52,3.5377,3.4846,3.5023,1857571,7364631,-0.0354,-1,3.9647,0.1594,4615776000,N/A,6568095600,1165600000,0,1658610000,8.6309,1.0038,2.9553,41.1497
+600012.SH,皖通高速,2013-3-29,3.5023,3.5023,3.52,3.4935,3.4935,512036,2027169,-0.0088,-0.2525,3.959,0.0439,4604120000,N/A,6551509500,1165600000,0,1658610000,8.6091,1.0012,2.9478,41.0457
+600012.SH,皖通高速,2013-4-1,3.4935,3.4935,3.5112,3.4758,3.5023,735154,2906272,0.0088,0.2532,3.9533,0.0631,4615776000,N/A,6568095600,1165600000,0,1658610000,8.6309,1.0038,2.9553,41.1497
+600012.SH,皖通高速,2013-4-2,3.5023,3.5023,3.5289,3.5023,3.52,884117,3512244,0.0177,0.5051,3.9726,0.0759,4639088000,N/A,6601267800,1165600000,0,1658610000,8.6745,1.0089,2.9702,41.3575
+600012.SH,皖通高速,2013-4-3,3.52,3.5023,3.5377,3.5023,3.5289,1322195,5273785,0.0088,0.2513,3.9887,0.1134,4650744000,N/A,6617853900,1165600000,0,1658610000,8.6963,1.0114,2.9777,41.4614
+600012.SH,皖通高速,2013-4-8,3.5289,3.5112,3.5112,3.4846,3.5112,636731,2517574,-0.0177,-0.5013,3.9539,0.0546,4627432000,N/A,6584681700,1165600000,0,1658610000,8.6527,1.0063,2.9627,41.2536
+600012.SH,皖通高速,2013-4-9,3.5112,3.52,3.5554,3.5112,3.5466,834502,3333830,0.0354,1.0076,3.995,0.0716,4674056000,N/A,6651026100,1165600000,0,1658610000,8.7398,1.0165,2.9926,41.6692
+600012.SH,皖通高速,2013-4-10,3.5466,3.5466,3.5642,3.5112,3.5377,491300,1964275,-0.0088,-0.2494,3.9981,0.0421,4662400000,N/A,6634440000,1165600000,0,1658610000,8.718,1.0139,2.9851,41.5653
+600012.SH,皖通高速,2013-4-11,3.5377,3.5466,3.5466,3.4935,3.5112,836095,3316577,-0.0265,-0.75,3.9667,0.0717,4627432000,N/A,6584681700,1165600000,0,1658610000,8.6527,1.0063,2.9627,41.2536
+600012.SH,皖通高速,2013-4-12,3.5112,3.5023,3.5023,3.4493,3.4846,1305418,5130386,-0.0265,-0.7557,3.9301,0.112,4592464000,N/A,6534923400,1165600000,0,1658610000,8.5873,0.9987,2.9403,40.9418
+600012.SH,皖通高速,2013-4-15,3.4846,3.467,3.4935,3.4493,3.4935,1080393,4229466,0.0088,0.2538,3.9147,0.0927,4604120000,N/A,6551509500,1165600000,0,1658610000,8.6091,1.0012,2.9478,41.0457
+600012.SH,皖通高速,2013-4-16,3.4935,3.5377,3.6969,3.5377,3.5819,7017938,28573007,0.0884,2.5316,4.0714,0.6021,4720680000,N/A,6717370500,1165600000,0,1658610000,8.827,1.0266,3.0224,42.0849
+600012.SH,皖通高速,2013-4-17,3.5819,3.5377,3.5554,3.4935,3.5377,3230146,12862396,-0.0442,-1.2346,3.982,0.2771,4662400000,N/A,6634440000,1165600000,0,1658610000,8.718,1.0139,2.9851,41.5653
+600012.SH,皖通高速,2013-4-18,3.5377,3.5289,3.5289,3.4935,3.52,1165266,4621917,-0.0177,-0.5,3.9664,0.1,4639088000,N/A,6601267800,1165600000,0,1658610000,8.6745,1.0089,2.9702,41.3575
+600012.SH,皖通高速,2013-4-19,3.52,3.52,3.5642,3.4935,3.5554,2081543,8319684,0.0354,1.005,3.9969,0.1786,4685712000,N/A,6667612200,1165600000,0,1658610000,8.7616,1.019,3,41.7731
+600012.SH,皖通高速,2013-4-22,3.5554,3.5289,3.5466,3.52,3.5377,1076450,4299490,-0.0177,-0.4975,3.9941,0.0924,4662400000,N/A,6634440000,1165600000,0,1658610000,8.718,1.0139,2.9851,41.5653
+600012.SH,皖通高速,2013-4-23,3.5377,3.5377,3.5377,3.4758,3.4758,1557602,6165644,-0.0619,-1.75,3.9584,0.1336,4580808000,N/A,6518337300,1165600000,0,1658610000,8.5655,0.9962,2.9329,40.8379
+600012.SH,皖通高速,2013-4-24,3.4758,3.4758,3.5112,3.4758,3.4935,971719,3834943,0.0177,0.5089,3.9466,0.0834,4604120000,N/A,6551509500,1165600000,0,1658610000,8.6091,1.0012,2.9478,41.0457
+600012.SH,皖通高速,2013-4-25,3.4935,3.5023,3.5112,3.4758,3.4846,878595,3466847,-0.0088,-0.2532,3.9459,0.0754,4592464000,N/A,6534923400,1165600000,0,1658610000,8.5873,0.9987,2.9403,40.9418
+600012.SH,皖通高速,2013-4-26,3.4846,3.4758,3.5289,3.4758,3.5112,1416936,5620283,0.0265,0.7614,3.9665,0.1216,4627432000,N/A,6584681700,1165600000,0,1658610000,8.6527,1.0063,2.9627,41.2536
+600012.SH,皖通高速,2013-5-2,3.5112,3.4935,3.5377,3.4935,3.5289,692505,2755919,0.0177,0.5038,3.9796,0.0594,4650744000,N/A,6617853900,1165600000,0,1658610000,8.6963,1.0114,2.9777,41.4614
+600012.SH,皖通高速,2013-5-3,3.5289,3.5377,3.5554,3.5112,3.5377,1475780,5899112,0.0088,0.2506,3.9973,0.1266,4662400000,N/A,6634440000,1165600000,0,1658610000,8.718,1.0139,2.9851,41.5653
+600012.SH,皖通高速,2013-5-6,3.5377,3.5466,3.5554,3.5289,3.5554,1120238,4489594,0.0177,0.5,4.0077,0.0961,4685712000,N/A,6667612200,1165600000,0,1658610000,8.7616,1.019,3,41.7731
+600012.SH,皖通高速,2013-5-7,3.5554,3.5554,3.5554,3.5289,3.5377,899170,3593973,-0.0177,-0.4975,3.997,0.0771,4662400000,N/A,6634440000,1165600000,0,1658610000,8.718,1.0139,2.9851,41.5653
+600012.SH,皖通高速,2013-5-8,3.5377,3.5377,3.5642,3.5377,3.5466,1043162,4189725,0.0088,0.25,4.0164,0.0895,4674056000,N/A,6651026100,1165600000,0,1658610000,8.7398,1.0165,2.9926,41.6692
+600012.SH,皖通高速,2013-5-9,3.5466,3.5554,3.5642,3.5289,3.5554,1368597,5478539,0.0088,0.2494,4.003,0.1174,4685712000,N/A,6667612200,1165600000,0,1658610000,8.7616,1.019,3,41.7731
+600012.SH,皖通高速,2013-5-10,3.5554,3.5554,3.5908,3.5377,3.5642,2227446,9000743,0.0088,0.2488,4.0408,0.1911,4697368000,N/A,6684198300,1165600000,0,1658610000,8.7834,1.0215,3.0075,41.8771
+600012.SH,皖通高速,2013-5-13,3.5642,3.5731,3.6085,3.5642,3.6085,2088246,8483317,0.0442,1.2407,4.0624,0.1792,4755648000,N/A,6767128800,1165600000,0,1658610000,8.8924,1.0342,3.0448,42.3966
+600012.SH,皖通高速,2013-5-14,3.6085,3.5996,3.6085,3.5554,3.5731,1266308,5116059,-0.0354,-0.9804,4.0401,0.1086,4709024000,N/A,6700784400,1165600000,0,1658610000,8.8052,1.0241,3.015,41.981
+600012.SH,皖通高速,2013-5-15,3.5731,3.5819,3.5819,3.5554,3.5731,609001,2456628,0,0,4.0339,0.0522,4709024000,N/A,6700784400,1165600000,0,1658610000,8.8052,1.0241,3.015,41.981
+600012.SH,皖通高速,2013-5-16,3.5731,3.5731,3.5908,3.5554,3.5908,1330598,5380803,0.0177,0.495,4.0439,0.1142,4732336000,N/A,6733956600,1165600000,0,1658610000,8.8488,1.0291,3.0299,42.1888
+600012.SH,皖通高速,2013-5-17,3.5908,3.5908,3.6173,3.5819,3.6085,1913466,7782969,0.0177,0.4926,4.0675,0.1642,4755648000,N/A,6767128800,1165600000,0,1658610000,8.8924,1.0342,3.0448,42.3966
+600012.SH,皖通高速,2013-5-20,3.6085,3.6085,3.6262,3.5996,3.6085,2215050,9057402,0,0,4.089,0.19,4755648000,N/A,6767128800,1165600000,0,1658610000,8.8924,1.0342,3.0448,42.3966
+600012.SH,皖通高速,2013-5-21,3.6085,3.6085,3.6792,3.6085,3.635,3275981,13503949,0.0265,0.7353,4.1221,0.2811,4790616000,N/A,6816887100,1165600000,0,1658610000,8.9578,1.0418,3.0672,42.7084
+600012.SH,皖通高速,2013-5-22,3.635,3.635,3.6527,3.6173,3.6262,2200377,9044320,-0.0088,-0.2433,4.1104,0.1888,4778960000,N/A,6800301000,1165600000,0,1658610000,8.936,1.0393,3.0597,42.6045
+600012.SH,皖通高速,2013-5-23,3.6262,3.6438,3.6438,3.5908,3.5996,1792664,7303558,-0.0265,-0.7317,4.0741,0.1538,4743992000,N/A,6750542700,1165600000,0,1658610000,8.8706,1.0317,3.0374,42.2927
+600012.SH,皖通高速,2013-5-24,3.5996,3.5908,3.6085,3.5731,3.5996,1399509,5681804,0,0,4.0599,0.1201,4743992000,N/A,6750542700,1165600000,0,1658610000,8.8706,1.0317,3.0374,42.2927
+600012.SH,皖通高速,2013-5-27,3.5996,3.6085,3.6085,3.5554,3.5819,1665207,6739726,-0.0177,-0.4914,4.0474,0.1429,4720680000,N/A,6717370500,1165600000,0,1658610000,8.827,1.0266,3.0224,42.0849
+600012.SH,皖通高速,2013-5-28,3.5819,3.5642,3.5996,3.5642,3.5996,1380997,5598168,0.0177,0.4938,4.0537,0.1185,4743992000,N/A,6750542700,1165600000,0,1658610000,8.8706,1.0317,3.0374,42.2927
+600012.SH,皖通高速,2013-5-29,3.5996,3.5996,3.635,3.5731,3.6262,3027069,12360840,0.0265,0.7371,4.0834,0.2597,4778960000,N/A,6800301000,1165600000,0,1658610000,8.936,1.0393,3.0597,42.6045
+600012.SH,皖通高速,2013-5-30,3.6262,3.6262,3.635,3.5996,3.6173,1533165,6261855,-0.0088,-0.2439,4.0843,0.1315,4767304000,N/A,6783714900,1165600000,0,1658610000,8.9142,1.0367,3.0523,42.5005
+600012.SH,皖通高速,2013-5-31,3.6173,3.6262,3.6262,3.5908,3.5908,1282400,5235053,-0.0265,-0.7335,4.0822,0.11,4732336000,N/A,6733956600,1165600000,0,1658610000,8.8488,1.0291,3.0299,42.1888
+600012.SH,皖通高速,2013-6-3,3.5908,3.5908,3.6173,3.5908,3.5996,908712,3697119,0.0088,0.2463,4.0685,0.078,4743992000,N/A,6750542700,1165600000,0,1658610000,8.8706,1.0317,3.0374,42.2927
+600012.SH,皖通高速,2013-6-4,3.5996,3.5996,3.6085,3.5642,3.5731,1185779,4793999,-0.0265,-0.7371,4.0429,0.1017,4709024000,N/A,6700784400,1165600000,0,1658610000,8.8052,1.0241,3.015,41.981
+600012.SH,皖通高速,2013-6-5,3.5731,3.5642,3.5908,3.5642,3.5731,680517,2748528,0,0,4.0389,0.0584,4709024000,N/A,6700784400,1165600000,0,1658610000,8.8052,1.0241,3.015,41.981
+600012.SH,皖通高速,2013-6-6,3.5731,3.5731,3.5731,3.5289,3.5377,1299399,5220657,-0.0354,-0.9901,4.0177,0.1115,4662400000,N/A,6634440000,1165600000,0,1658610000,8.718,1.0139,2.9851,41.5653
+600012.SH,皖通高速,2013-6-7,3.5377,3.5377,3.5642,3.52,3.5377,1056202,4222132,0,0,3.9975,0.0906,4662400000,N/A,6634440000,1165600000,0,1658610000,8.718,1.0139,2.9851,41.5653
+600012.SH,皖通高速,2013-6-13,3.5377,3.5289,3.5377,3.4404,3.4581,1632846,6398755,-0.0796,-2.25,3.9188,0.1401,4557496000,N/A,6485165100,1165600000,0,1658610000,8.5219,0.9911,2.918,40.6301
+600012.SH,皖通高速,2013-6-14,3.4581,3.4581,3.4758,3.3874,3.467,552728,2155810,0.0088,0.2558,3.9003,0.0474,4569152000,N/A,6501751200,1165600000,0,1658610000,8.5437,0.9936,2.9254,40.734
+600012.SH,皖通高速,2013-6-17,3.467,3.4581,3.4758,3.4493,3.4581,552418,2161573,-0.0088,-0.2551,3.9129,0.0474,4557496000,N/A,6485165100,1165600000,0,1658610000,8.5219,0.9911,2.918,40.6301
+600012.SH,皖通高速,2013-6-18,3.4581,3.4935,3.5112,3.4846,3.5023,947632,3749702,0.0442,1.2788,3.9569,0.0813,4615776000,N/A,6568095600,1165600000,0,1658610000,8.6309,1.0038,2.9553,41.1497
+600012.SH,皖通高速,2013-6-19,3.5023,3.5023,3.5112,3.467,3.5112,698231,2751266,0.0088,0.2525,3.9403,0.0599,4627432000,N/A,6584681700,1165600000,0,1658610000,8.6527,1.0063,2.9627,41.2536
+600012.SH,皖通高速,2013-6-20,3.5112,3.5023,3.5112,3.3608,3.467,1410465,5501320,-0.0442,-1.2594,3.9004,0.121,4569152000,N/A,6501751200,1165600000,0,1658610000,8.5437,0.9936,2.9254,40.734
+600012.SH,皖通高速,2013-6-21,3.467,3.405,3.4846,3.3785,3.467,2049947,7986921,0,0,3.8962,0.1759,4569152000,N/A,6501751200,1165600000,0,1658610000,8.5437,0.9936,2.9254,40.734
+600012.SH,皖通高速,2013-6-24,3.467,3.467,3.467,3.2992,3.3085,2306653,8302642,-0.1584,-4.5699,3.5994,0.1979,4137880000,N/A,5888065500,1165600000,0,1658610000,7.7373,0.8999,2.6493,36.8892
+600012.SH,皖通高速,2013-6-25,3.3085,3.3085,3.3272,3.1221,3.2246,1699284,5907414,-0.0839,-2.5352,3.4764,0.1458,4032976000,N/A,5738790600,1165600000,0,1658610000,7.5411,0.877,2.5821,35.954
+600012.SH,皖通高速,2013-6-26,3.2246,3.2246,3.2526,3.1687,3.206,1297808,4452318,-0.0186,-0.578,3.4306,0.1113,4009664000,N/A,5705618400,1165600000,0,1658610000,7.4975,0.872,2.5672,35.7462
+600012.SH,皖通高速,2013-6-27,3.206,3.2433,3.2433,3.1221,3.1314,1665750,5717572,-0.0746,-2.3256,3.4324,0.1429,3916416000,N/A,5572929600,1165600000,0,1658610000,7.3232,0.8517,2.5075,34.9149
+600012.SH,皖通高速,2013-6-28,3.1314,3.1687,3.2246,3.1501,3.2153,1430387,4906988,0.0839,2.6786,3.4305,0.1227,4021320000,N/A,5722204500,1165600000,0,1658610000,7.5193,0.8745,2.5747,35.8501
+600012.SH,皖通高速,2013-7-1,3.2153,3.2246,3.2433,3.1967,3.2246,684409,2359777,0.0093,0.2899,3.4479,0.0587,4032976000,N/A,5738790600,1165600000,0,1658610000,7.5411,0.877,2.5821,35.954
+600012.SH,皖通高速,2013-7-2,3.2246,3.2246,3.234,3.1967,3.2153,886945,3057815,-0.0093,-0.289,3.4476,0.0761,4021320000,N/A,5722204500,1165600000,0,1658610000,7.5193,0.8745,2.5747,35.8501
+600012.SH,皖通高速,2013-7-3,3.2153,3.2153,3.2153,3.1594,3.178,981762,3351450,-0.0373,-1.1594,3.4137,0.0842,3974696000,N/A,5655860100,1165600000,0,1658610000,7.4321,0.8644,2.5448,35.4344
+600012.SH,皖通高速,2013-7-4,3.178,3.1874,3.2153,3.1687,3.1967,1357473,4645399,0.0186,0.5865,3.4221,0.1165,3998008000,N/A,5689032300,1165600000,0,1658610000,7.4757,0.8694,2.5597,35.6423
+600012.SH,皖通高速,2013-7-5,3.1967,3.1967,3.2246,3.178,3.2246,701430,2413825,0.028,0.8746,3.4413,0.0602,4032976000,N/A,5738790600,1165600000,0,1658610000,7.5411,0.877,2.5821,35.954
+600012.SH,皖通高速,2013-7-8,3.2246,3.2153,3.2153,3.1408,3.1594,1224565,4172892,-0.0652,-2.0231,3.4077,0.1051,3951384000,N/A,5622687900,1165600000,0,1658610000,7.3885,0.8593,2.5299,35.2266
+600012.SH,皖通高速,2013-7-9,3.1594,3.1501,3.178,3.1128,3.1594,1077189,3631714,0,0,3.3715,0.0924,3951384000,N/A,5622687900,1165600000,0,1658610000,7.3885,0.8593,2.5299,35.2266
+600012.SH,皖通高速,2013-7-10,3.1594,3.1874,3.3085,3.1501,3.2526,2401007,8338275,0.0932,2.9499,3.4728,0.206,4067944000,N/A,5788548900,1165600000,0,1658610000,7.6065,0.8846,2.6045,36.2657
+600012.SH,皖通高速,2013-7-11,3.2526,3.2433,3.3551,3.2153,3.3272,4301754,15244418,0.0746,2.2923,3.5438,0.3691,4161192000,N/A,5921237700,1165600000,0,1658610000,7.7809,0.9049,2.6642,37.097
+600012.SH,皖通高速,2013-7-12,3.3272,3.3272,3.3365,3.2806,3.2806,1902065,6743864,-0.0466,-1.4006,3.5455,0.1632,4102912000,N/A,5838307200,1165600000,0,1658610000,7.6719,0.8923,2.6269,36.5775
+600012.SH,皖通高速,2013-7-15,3.2806,3.2712,3.3178,3.2712,3.2806,758032,2677873,0,0,3.5327,0.065,4102912000,N/A,5838307200,1165600000,0,1658610000,7.6719,0.8923,2.6269,36.5775
+600012.SH,皖通高速,2013-7-16,3.2806,3.2899,3.3085,3.2712,3.2992,661619,2332196,0.0186,0.5682,3.525,0.0568,4126224000,N/A,5871479400,1165600000,0,1658610000,7.7155,0.8973,2.6418,36.7853
+600012.SH,皖通高速,2013-7-17,3.2992,3.2992,3.2992,3.2619,3.2712,971400,3417053,-0.028,-0.8475,3.5177,0.0833,4091256000,N/A,5821721100,1165600000,0,1658610000,7.6501,0.8897,2.6194,36.4736
+600012.SH,皖通高速,2013-7-18,3.2712,3.2712,3.2806,3.2433,3.2619,983060,3437748,-0.0093,-0.2849,3.497,0.0843,4079600000,N/A,5805135000,1165600000,0,1658610000,7.6283,0.8872,2.612,36.3697
+600012.SH,皖通高速,2013-7-19,3.2619,3.2619,3.2806,3.1967,3.2246,990649,3433679,-0.0373,-1.1429,3.4661,0.085,4032976000,N/A,5738790600,1165600000,0,1658610000,7.5411,0.877,2.5821,35.954
+600012.SH,皖通高速,2013-7-22,3.2246,3.2153,3.2246,3.1967,3.206,574042,1976926,-0.0186,-0.578,3.4439,0.0492,4009664000,N/A,5705618400,1165600000,0,1658610000,7.4975,0.872,2.5672,35.7462
+600012.SH,皖通高速,2013-7-23,3.206,3.2153,3.2619,3.206,3.2619,1047884,3642584,0.0559,1.7442,3.4761,0.0899,4079600000,N/A,5805135000,1165600000,0,1658610000,7.6283,0.8872,2.612,36.3697
+600012.SH,皖通高速,2013-7-24,3.2619,3.2433,3.2806,3.2153,3.2246,1434092,5001318,-0.0373,-1.1429,3.4874,0.123,4032976000,N/A,5738790600,1165600000,0,1658610000,7.5411,0.877,2.5821,35.954
+600012.SH,皖通高速,2013-7-25,3.2246,3.234,3.2619,3.2153,3.234,461576,1606896,0.0093,0.289,3.4813,0.0396,4044632000,N/A,5755376700,1165600000,0,1658610000,7.5629,0.8796,2.5896,36.0579
+600012.SH,皖通高速,2013-7-26,3.234,3.2526,3.2526,3.2153,3.234,574210,1986766,0,0,3.46,0.0493,4044632000,N/A,5755376700,1165600000,0,1658610000,7.5629,0.8796,2.5896,36.0579
+600012.SH,皖通高速,2013-7-29,3.234,3.2246,3.2246,3.1594,3.178,1364144,4651985,-0.0559,-1.7291,3.4102,0.117,3974696000,N/A,5655860100,1165600000,0,1658610000,7.4321,0.8644,2.5448,35.4344
+600012.SH,皖通高速,2013-7-30,3.178,3.1594,3.206,3.1501,3.1874,1077292,3668576,0.0093,0.2933,3.4054,0.0924,3986352000,N/A,5672446200,1165600000,0,1658610000,7.4539,0.8669,2.5523,35.5383
+600012.SH,皖通高速,2013-7-31,3.1874,3.1874,3.1967,3.1687,3.178,668258,2280995,-0.0093,-0.2924,3.4133,0.0573,3974696000,N/A,5655860100,1165600000,0,1658610000,7.4321,0.8644,2.5448,35.4344
+600012.SH,皖通高速,2013-8-1,3.178,3.178,3.2153,3.1687,3.2153,1517682,5196339,0.0373,1.173,3.4239,0.1302,4021320000,N/A,5722204500,1165600000,0,1658610000,7.5193,0.8745,2.5747,35.8501
+600012.SH,皖通高速,2013-8-2,3.2153,3.206,3.2526,3.206,3.2246,1384994,4794771,0.0093,0.2899,3.4619,0.1188,4032976000,N/A,5738790600,1165600000,0,1658610000,7.5411,0.877,2.5821,35.954
+600012.SH,皖通高速,2013-8-5,3.2246,3.2246,3.2433,3.1967,3.2433,897711,3100608,0.0186,0.578,3.4539,0.077,4056288000,N/A,5771962800,1165600000,0,1658610000,7.5847,0.8821,2.5971,36.1618
+600012.SH,皖通高速,2013-8-6,3.2433,3.2433,3.2712,3.2153,3.2526,1039689,3624869,0.0093,0.2874,3.4865,0.0892,4067944000,N/A,5788548900,1165600000,0,1658610000,7.6065,0.8846,2.6045,36.2657
+600012.SH,皖通高速,2013-8-7,3.2526,3.2526,3.2712,3.234,3.2433,887195,3095430,-0.0093,-0.2865,3.489,0.0761,4056288000,N/A,5771962800,1165600000,0,1658610000,7.5847,0.8821,2.5971,36.1618
+600012.SH,皖通高速,2013-8-8,3.2433,3.2526,3.2992,3.2526,3.2619,1328336,4670852,0.0186,0.5747,3.5163,0.114,4079600000,N/A,5805135000,1165600000,0,1658610000,7.6283,0.8872,2.612,36.3697
+600012.SH,皖通高速,2013-8-9,3.2619,3.2619,3.2712,3.2153,3.2526,1143301,3975543,-0.0093,-0.2857,3.4772,0.0981,4067944000,N/A,5788548900,1165600000,0,1658610000,7.6065,0.8846,2.6045,36.2657
+600012.SH,皖通高速,2013-8-12,3.2526,3.2526,3.3178,3.2433,3.2992,2483389,8749775,0.0466,1.4327,3.5233,0.2131,4126224000,N/A,5871479400,1165600000,0,1658610000,7.7155,0.8973,2.6418,36.7853
+600012.SH,皖通高速,2013-8-13,3.2992,3.2992,3.3178,3.2806,3.3085,1548952,5484139,0.0093,0.2825,3.5405,0.1329,4137880000,N/A,5888065500,1165600000,0,1658610000,7.7373,0.8999,2.6493,36.8892
+600012.SH,皖通高速,2013-8-14,3.3085,3.3178,3.3365,3.2806,3.2899,1660386,5899207,-0.0186,-0.5634,3.5529,0.1424,4114568000,N/A,5854893300,1165600000,0,1658610000,7.6937,0.8948,2.6344,36.6814
+600012.SH,皖通高速,2013-8-15,3.2899,3.2806,3.2992,3.2712,3.2806,1590175,5607711,-0.0093,-0.2833,3.5265,0.1364,4102912000,N/A,5838307200,1165600000,0,1658610000,7.6719,0.8923,2.6269,36.5775
+600012.SH,皖通高速,2013-8-16,3.2806,3.2806,3.3272,3.2619,3.2712,3828631,13540530,-0.0093,-0.2841,3.5367,0.3285,4091256000,N/A,5821721100,1165600000,0,1658610000,7.6501,0.8897,2.6194,36.4736
+600012.SH,皖通高速,2013-8-19,3.2712,3.2526,3.2899,3.2433,3.2712,1477108,5182784,0,0,3.5087,0.1267,4091256000,N/A,5821721100,1165600000,0,1658610000,7.6501,0.8897,2.6194,36.4736
+600012.SH,皖通高速,2013-8-20,3.2712,3.2806,3.2806,3.2246,3.2433,2234100,7813726,-0.028,-0.8547,3.4975,0.1917,4056288000,N/A,5771962800,1165600000,0,1658610000,7.5847,0.8821,2.5971,36.1618
+600012.SH,皖通高速,2013-8-21,3.2433,3.2433,3.2433,3.206,3.2246,2046514,7070450,-0.0186,-0.5747,3.4549,0.1756,4032976000,N/A,5738790600,1165600000,0,1658610000,7.5411,0.877,2.5821,35.954
+600012.SH,皖通高速,2013-8-22,3.2246,3.2153,3.234,3.1967,3.2153,1197502,4133729,-0.0093,-0.289,3.452,0.1027,4021320000,N/A,5722204500,1165600000,0,1658610000,7.5193,0.8745,2.5747,35.8501
+600012.SH,皖通高速,2013-8-23,3.2153,3.2153,3.2246,3.1874,3.1967,2221676,7644882,-0.0186,-0.5797,3.441,0.1906,3998008000,N/A,5689032300,1165600000,0,1658610000,7.4757,0.8694,2.5597,35.6423
+600012.SH,皖通高速,2013-8-26,3.1967,3.234,3.2899,3.2246,3.2899,3894045,13639638,0.0932,2.9155,3.5027,0.3341,4114568000,N/A,5854893300,1165600000,0,1658610000,7.6937,0.8948,2.6344,36.6814
+600012.SH,皖通高速,2013-8-27,3.2899,3.2899,3.3458,3.2619,3.3458,4756439,16875950,0.0559,1.6997,3.548,0.4081,4184504000,N/A,5954409900,1165600000,0,1658610000,7.8244,0.91,2.6791,37.3049
+600012.SH,皖通高速,2013-8-28,3.3458,3.3272,3.3458,3.2992,3.3272,4075751,14514979,-0.0186,-0.5571,3.5613,0.3497,4161192000,N/A,5921237700,1165600000,0,1658610000,7.7809,0.9049,2.6642,37.097
+600012.SH,皖通高速,2013-8-29,3.3272,3.3178,3.4949,3.3178,3.411,7193124,26305177,0.0839,2.521,3.657,0.6171,4266096000,N/A,6070512600,1165600000,0,1658610000,7.977,0.9277,2.7314,38.0323
+600012.SH,皖通高速,2013-8-30,3.411,3.411,3.5136,3.3551,3.4763,8662745,32099930,0.0652,1.9126,3.7055,0.7432,4347688000,N/A,6186615300,1165600000,0,1658610000,8.1296,0.9455,2.7836,38.7597
+600012.SH,皖通高速,2013-9-2,3.4763,3.467,3.4856,3.3458,3.3924,4146777,15114436,-0.0839,-2.4129,3.6449,0.3558,4242784000,N/A,6037340400,1165600000,0,1658610000,7.9334,0.9227,2.7165,37.8244
+600012.SH,皖通高速,2013-9-3,3.3924,3.3831,3.4576,3.3738,3.4483,4550743,16757849,0.0559,1.6484,3.6824,0.3904,4312720000,N/A,6136857000,1165600000,0,1658610000,8.0642,0.9379,2.7612,38.4479
+600012.SH,皖通高速,2013-9-4,3.4483,3.4483,3.4763,3.4204,3.467,3543137,13137294,0.0186,0.5405,3.7078,0.304,4336032000,N/A,6170029200,1165600000,0,1658610000,8.1078,0.9429,2.7762,38.6557
+600012.SH,皖通高速,2013-9-5,3.467,3.4483,3.4483,3.4017,3.439,2216192,8147002,-0.028,-0.8065,3.6761,0.1901,4301064000,N/A,6120270900,1165600000,0,1658610000,8.0424,0.9353,2.7538,38.344
+600012.SH,皖通高速,2013-9-6,3.439,3.439,3.4483,3.4017,3.4483,2075917,7645305,0.0093,0.271,3.6829,0.1781,4312720000,N/A,6136857000,1165600000,0,1658610000,8.0642,0.9379,2.7612,38.4479
+600012.SH,皖通高速,2013-9-9,3.4483,3.4297,3.5415,3.4297,3.5322,5023206,18921929,0.0839,2.4324,3.7669,0.431,4417624000,N/A,6286131900,1165600000,0,1658610000,8.2603,0.9607,2.8284,39.3831
+600012.SH,皖通高速,2013-9-10,3.5322,3.5415,3.5788,3.5042,3.5788,4476456,17055692,0.0466,1.3193,3.8101,0.384,4475904000,N/A,6369062400,1165600000,0,1658610000,8.3693,0.9734,2.8657,39.9027
+600012.SH,皖通高速,2013-9-11,3.5788,3.5695,3.6068,3.5602,3.5881,4605507,17688184,0.0093,0.2604,3.8407,0.3951,4487560000,N/A,6385648500,1165600000,0,1658610000,8.3911,0.9759,2.8732,40.0066
+600012.SH,皖通高速,2013-9-12,3.5881,3.5788,3.9516,3.5415,3.9516,16920839,70519664,0.3635,10.1299,4.1676,1.4517,4942144000,N/A,7032506400,1165600000,0,1658610000,9.2411,1.0748,3.1642,44.0592
+600012.SH,皖通高速,2013-9-13,3.9516,4.2871,4.343,4.1939,4.343,63900811,297154932,0.3914,9.9057,4.6503,5.4822,5431696000,N/A,7729122600,1165600000,0,1658610000,10.1565,1.1812,3.4777,48.4236
+600012.SH,皖通高速,2013-9-16,4.343,4.1566,4.1659,4.0075,4.0727,39468572,172906464,-0.2703,-6.2232,4.3809,3.3861,5093672000,N/A,7248125700,1165600000,0,1658610000,9.5245,1.1077,3.2612,45.4101
+600012.SH,皖通高速,2013-9-17,4.0727,4.4828,4.4828,4.0634,4.0914,44711767,207011495,0.0186,0.4577,4.6299,3.8359,5116984000,N/A,7281297900,1165600000,0,1658610000,9.5681,1.1128,3.2762,45.6179
+600012.SH,皖通高速,2013-9-18,4.0914,3.877,3.9609,3.8211,3.9329,23641164,99064353,-0.1584,-3.8724,4.1903,2.0282,4918832000,N/A,6999334200,1165600000,0,1658610000,9.1975,1.0697,3.1493,43.8514
+600012.SH,皖通高速,2013-9-23,3.9329,3.9236,4.0075,3.8584,3.9423,19534827,82398954,0.0093,0.237,4.2181,1.6759,4930488000,N/A,7015920300,1165600000,0,1658610000,9.2193,1.0722,3.1568,43.9553
+600012.SH,皖通高速,2013-9-24,3.9423,3.9609,4.1473,3.9236,4.11,27834839,120846820,0.1678,4.2553,4.3416,2.388,5140296000,N/A,7314470100,1165600000,0,1658610000,9.6116,1.1178,3.2911,45.8258
+600012.SH,皖通高速,2013-9-25,4.11,4.0261,4.0914,3.9516,3.9795,18310550,78747392,-0.1305,-3.1746,4.3007,1.5709,4977112000,N/A,7082264700,1165600000,0,1658610000,9.3065,1.0824,3.1866,44.371
+600012.SH,皖通高速,2013-9-26,3.9795,3.9609,3.9795,3.7372,3.7838,12845527,53257950,-0.1957,-4.918,4.146,1.1021,4732336000,N/A,6733956600,1165600000,0,1658610000,8.8488,1.0291,3.0299,42.1888
+600012.SH,皖通高速,2013-9-27,3.7838,3.7745,3.8025,3.7093,3.7372,7198742,28884516,-0.0466,-1.2315,4.0124,0.6176,4674056000,N/A,6651026100,1165600000,0,1658610000,8.7398,1.0165,2.9926,41.6692
+600012.SH,皖通高速,2013-9-30,3.7372,3.7372,3.8957,3.7279,3.877,7903053,32321626,0.1398,3.7406,4.0898,0.678,4848896000,N/A,6899817600,1165600000,0,1658610000,9.0668,1.0545,3.1045,43.2279
+600012.SH,皖通高速,2013-10-8,3.877,3.8491,3.9982,3.8211,3.9236,8620196,36202848,0.0466,1.2019,4.1998,0.7396,4907176000,N/A,6982748100,1165600000,0,1658610000,9.1757,1.0672,3.1418,43.7475
+600012.SH,皖通高速,2013-10-9,3.9236,3.8863,3.9423,3.8491,3.9236,8784569,36641891,0,0,4.1712,0.7537,4907176000,N/A,6982748100,1165600000,0,1658610000,9.1757,1.0672,3.1418,43.7475
+600012.SH,皖通高速,2013-10-10,3.9236,3.9423,4.0168,3.8957,3.905,10698633,45285764,-0.0186,-0.4751,4.2329,0.9179,4883864000,N/A,6949575900,1165600000,0,1658610000,9.1322,1.0621,3.1269,43.5397
+600012.SH,皖通高速,2013-10-11,3.905,3.9329,4.0075,3.8957,3.9516,7731393,32730068,0.0466,1.1933,4.2334,0.6633,4942144000,N/A,7032506400,1165600000,0,1658610000,9.2411,1.0748,3.1642,44.0592
+600012.SH,皖通高速,2013-10-14,3.9516,3.9609,3.9702,3.9143,3.9329,7468931,31539426,-0.0186,-0.4717,4.2227,0.6408,4918832000,N/A,6999334200,1165600000,0,1658610000,9.1975,1.0697,3.1493,43.8514
+600012.SH,皖通高速,2013-10-15,3.9329,3.9329,3.9329,3.8398,3.9236,8625238,35974005,-0.0093,-0.237,4.1708,0.74,4907176000,N/A,6982748100,1165600000,0,1658610000,9.1757,1.0672,3.1418,43.7475
+600012.SH,皖通高速,2013-10-16,3.9236,3.8863,3.905,3.7838,3.8025,6731374,27644542,-0.1212,-3.0879,4.1068,0.5775,4755648000,N/A,6767128800,1165600000,0,1658610000,8.8924,1.0342,3.0448,42.3966
+600012.SH,皖通高速,2013-10-17,3.8025,3.8304,3.8491,3.7559,3.7745,5176773,21156488,-0.028,-0.7353,4.0868,0.4441,4720680000,N/A,6717370500,1165600000,0,1658610000,8.827,1.0266,3.0224,42.0849
+600012.SH,皖通高速,2013-10-18,3.7745,3.7745,3.8677,3.7652,3.8118,4836085,19808126,0.0373,0.9877,4.0959,0.4149,4767304000,N/A,6783714900,1165600000,0,1658610000,8.9142,1.0367,3.0523,42.5005
+600012.SH,皖通高速,2013-10-21,3.8118,3.8025,3.8584,3.7745,3.8398,5223968,21423558,0.028,0.7335,4.101,0.4482,4802272000,N/A,6833473200,1165600000,0,1658610000,8.9796,1.0443,3.0747,42.8123
+600012.SH,皖通高速,2013-10-22,3.8398,3.8304,3.8863,3.8211,3.8584,4938402,20413089,0.0186,0.4854,4.1335,0.4237,4825584000,N/A,6866645400,1165600000,0,1658610000,9.0232,1.0494,3.0896,43.0201
+600012.SH,皖通高速,2013-10-23,3.8584,3.8584,3.9609,3.7745,3.8211,5778731,23927485,-0.0373,-0.9662,4.1406,0.4958,4778960000,N/A,6800301000,1165600000,0,1658610000,8.936,1.0393,3.0597,42.6045
+600012.SH,皖通高速,2013-10-24,3.8211,3.7559,3.8491,3.7559,3.7838,3159435,12872723,-0.0373,-0.9756,4.0744,0.2711,4732336000,N/A,6733956600,1165600000,0,1658610000,8.8488,1.0291,3.0299,42.1888
+600012.SH,皖通高速,2013-10-25,3.7838,3.7838,3.7932,3.7372,3.7466,3278836,13239598,-0.0373,-0.9852,4.0379,0.2813,4685712000,N/A,6667612200,1165600000,0,1658610000,8.7616,1.019,3,41.7731
+600012.SH,皖通高速,2013-10-28,3.7466,3.7745,3.7838,3.7093,3.7279,3236815,12959323,-0.0186,-0.4975,4.0037,0.2777,4662400000,N/A,6634440000,1165600000,0,1658610000,8.718,1.0139,2.9851,41.5653
+600012.SH,皖通高速,2013-10-29,3.7279,3.7466,3.7652,3.6254,3.6906,5041679,20005262,-0.0373,-1,3.968,0.4325,4615776000,N/A,6568095600,1165600000,0,1658610000,8.6309,1.0038,2.9553,41.1497
+600012.SH,皖通高速,2013-10-30,3.6906,3.7,3.7838,3.6813,3.7745,3212503,12847367,0.0839,2.2727,3.9992,0.2756,4720680000,N/A,6717370500,1165600000,0,1658610000,8.827,1.0266,3.0224,42.0849
+600012.SH,皖通高速,2013-10-31,3.7745,3.7745,3.7745,3.7093,3.7186,2246986,9001787,-0.0559,-1.4815,4.0062,0.1928,4650744000,N/A,6617853900,1165600000,0,1658610000,8.6963,1.0114,2.9777,41.4614
+600012.SH,皖通高速,2013-11-1,3.7186,3.7186,3.7466,3.6813,3.7186,2308947,9198053,0,0,3.9837,0.1981,4650744000,N/A,6617853900,1165600000,0,1658610000,8.6963,1.0114,2.9777,41.4614
+600012.SH,皖通高速,2013-11-4,3.7186,3.7279,3.7745,3.7093,3.7372,1459506,5850343,0.0186,0.5013,4.0084,0.1252,4674056000,N/A,6651026100,1165600000,0,1658610000,8.7398,1.0165,2.9926,41.6692
+600012.SH,皖通高速,2013-11-5,3.7372,3.7372,3.7745,3.7,3.7745,2328622,9335294,0.0373,0.9975,4.0089,0.1998,4720680000,N/A,6717370500,1165600000,0,1658610000,8.827,1.0266,3.0224,42.0849
+600012.SH,皖通高速,2013-11-6,3.7745,3.7652,3.7838,3.7279,3.7279,1842648,7424226,-0.0466,-1.2346,4.0291,0.1581,4662400000,N/A,6634440000,1165600000,0,1658610000,8.718,1.0139,2.9851,41.5653
+600012.SH,皖通高速,2013-11-7,3.7279,3.7279,3.7372,3.6906,3.6906,1723279,6851178,-0.0373,-1,3.9757,0.1478,4615776000,N/A,6568095600,1165600000,0,1658610000,8.6309,1.0038,2.9553,41.1497
+600012.SH,皖通高速,2013-11-8,3.6906,3.6906,3.7279,3.6627,3.7093,2019242,8008168,0.0186,0.5051,3.9659,0.1732,4639088000,N/A,6601267800,1165600000,0,1658610000,8.6745,1.0089,2.9702,41.3575
+600012.SH,皖通高速,2013-11-11,3.7093,3.7,3.7186,3.6627,3.6906,1211239,4788642,-0.0186,-0.5025,3.9535,0.1039,4615776000,N/A,6568095600,1165600000,0,1658610000,8.6309,1.0038,2.9553,41.1497
+600012.SH,皖通高速,2013-11-12,3.6906,3.6813,3.7093,3.6627,3.7093,1884176,7448092,0.0186,0.5051,3.953,0.1616,4639088000,N/A,6601267800,1165600000,0,1658610000,8.6745,1.0089,2.9702,41.3575
+600012.SH,皖通高速,2013-11-13,3.7093,3.7093,3.7093,3.6347,3.644,1839709,7225475,-0.0652,-1.7588,3.9275,0.1578,4557496000,N/A,6485165100,1165600000,0,1658610000,8.5219,0.9911,2.918,40.6301
+600012.SH,皖通高速,2013-11-14,3.644,3.644,3.672,3.6254,3.6627,1373079,5381611,0.0186,0.5115,3.9194,0.1178,4580808000,N/A,6518337300,1165600000,0,1658610000,8.5655,0.9962,2.9329,40.8379
+600012.SH,皖通高速,2013-11-15,3.6627,3.6534,3.7372,3.6534,3.7372,2886022,11499250,0.0746,2.0356,3.9845,0.2476,4674056000,N/A,6651026100,1165600000,0,1658610000,8.7398,1.0165,2.9926,41.6692
+600012.SH,皖通高速,2013-11-18,3.7372,3.7279,3.8211,3.7186,3.8118,4128490,16764155,0.0746,1.995,4.0606,0.3542,4767304000,N/A,6783714900,1165600000,0,1658610000,8.9142,1.0367,3.0523,42.5005
+600012.SH,皖通高速,2013-11-19,3.8118,3.8118,3.8118,3.7652,3.7838,2647039,10735617,-0.028,-0.7335,4.0557,0.2271,4732336000,N/A,6733956600,1165600000,0,1658610000,8.8488,1.0291,3.0299,42.1888
+600012.SH,皖通高速,2013-11-20,3.7838,3.7838,3.8025,3.7559,3.7932,1560927,6337529,0.0093,0.2463,4.0601,0.1339,4743992000,N/A,6750542700,1165600000,0,1658610000,8.8706,1.0317,3.0374,42.2927
+600012.SH,皖通高速,2013-11-21,3.7932,3.7932,3.877,3.7372,3.8398,4679114,19137594,0.0466,1.2285,4.09,0.4014,4802272000,N/A,6833473200,1165600000,0,1658610000,8.9796,1.0443,3.0747,42.8123
+600012.SH,皖通高速,2013-11-22,3.8398,3.8398,3.8398,3.7652,3.7745,2480343,10098514,-0.0652,-1.699,4.0714,0.2128,4720680000,N/A,6717370500,1165600000,0,1658610000,8.827,1.0266,3.0224,42.0849
+600012.SH,皖通高速,2013-11-25,3.7745,3.7652,3.8025,3.7559,3.7559,1708514,6919225,-0.0186,-0.4938,4.0498,0.1466,4697368000,N/A,6684198300,1165600000,0,1658610000,8.7834,1.0215,3.0075,41.8771
+600012.SH,皖通高速,2013-11-26,3.7559,3.7559,3.8398,3.7466,3.8211,4088436,16644954,0.0652,1.737,4.0712,0.3508,4778960000,N/A,6800301000,1165600000,0,1658610000,8.936,1.0393,3.0597,42.6045
+600012.SH,皖通高速,2013-11-27,3.8211,3.8118,3.8304,3.7838,3.8118,2572003,10516278,-0.0093,-0.2439,4.0888,0.2207,4767304000,N/A,6783714900,1165600000,0,1658610000,8.9142,1.0367,3.0523,42.5005
+600012.SH,皖通高速,2013-11-28,3.8118,3.8211,3.8491,3.8025,3.8211,3538352,14520591,0.0093,0.2445,4.1038,0.3036,4778960000,N/A,6800301000,1165600000,0,1658610000,8.936,1.0393,3.0597,42.6045
+600012.SH,皖通高速,2013-11-29,3.8211,3.8491,3.8491,3.8118,3.8211,2383553,9796724,0,0,4.1101,0.2045,4778960000,N/A,6800301000,1165600000,0,1658610000,8.936,1.0393,3.0597,42.6045
+600012.SH,皖通高速,2013-12-2,3.8211,3.8211,3.8211,3.7279,3.7279,3768701,15173999,-0.0932,-2.439,4.0263,0.3233,4662400000,N/A,6634440000,1165600000,0,1658610000,8.718,1.0139,2.9851,41.5653
+600012.SH,皖通高速,2013-12-3,3.7279,3.7279,3.7932,3.7186,3.7932,2097504,8470216,0.0652,1.75,4.0382,0.18,4743992000,N/A,6750542700,1165600000,0,1658610000,8.8706,1.0317,3.0374,42.2927
+600012.SH,皖通高速,2013-12-4,3.7932,3.7745,3.8863,3.7652,3.8677,5546445,22925771,0.0746,1.9656,4.1334,0.4758,4837240000,N/A,6883231500,1165600000,0,1658610000,9.045,1.0519,3.0971,43.124
+600012.SH,皖通高速,2013-12-5,3.8677,3.8677,3.8677,3.8118,3.8304,3012670,12396905,-0.0373,-0.9639,4.1149,0.2585,4790616000,N/A,6816887100,1165600000,0,1658610000,8.9578,1.0418,3.0672,42.7084
+600012.SH,皖通高速,2013-12-6,3.8304,3.8211,3.8677,3.8118,3.8398,2724190,11217989,0.0093,0.2433,4.1179,0.2337,4802272000,N/A,6833473200,1165600000,0,1658610000,8.9796,1.0443,3.0747,42.8123
+600012.SH,皖通高速,2013-12-9,3.8398,3.8398,3.8491,3.8118,3.8491,1526110,6277709,0.0093,0.2427,4.1135,0.1309,4813928000,N/A,6850059300,1165600000,0,1658610000,9.0014,1.0469,3.0821,42.9162
+600012.SH,皖通高速,2013-12-10,3.8491,3.8398,3.8491,3.8118,3.8304,1926893,7919540,-0.0186,-0.4843,4.11,0.1653,4790616000,N/A,6816887100,1165600000,0,1658610000,8.9578,1.0418,3.0672,42.7084
+600012.SH,皖通高速,2013-12-11,3.8304,3.8304,3.8304,3.7559,3.7652,2273050,9226742,-0.0652,-1.7032,4.0592,0.195,4709024000,N/A,6700784400,1165600000,0,1658610000,8.8052,1.0241,3.015,41.981
+600012.SH,皖通高速,2013-12-12,3.7652,3.7652,3.8025,3.7652,3.7838,1526223,6191332,0.0186,0.495,4.0566,0.1309,4732336000,N/A,6733956600,1165600000,0,1658610000,8.8488,1.0291,3.0299,42.1888
+600012.SH,皖通高速,2013-12-13,3.7838,3.7838,3.8118,3.7652,3.8025,1082687,4401022,0.0186,0.4926,4.0649,0.0929,4755648000,N/A,6767128800,1165600000,0,1658610000,8.8924,1.0342,3.0448,42.3966
+600012.SH,皖通高速,2013-12-16,3.8025,3.8025,3.8025,3.7372,3.7466,2031948,8249638,-0.0559,-1.4706,4.06,0.1743,4685712000,N/A,6667612200,1165600000,0,1658610000,8.7616,1.019,3,41.7731
+600012.SH,皖通高速,2013-12-17,3.7466,3.7466,3.7838,3.7372,3.7466,997787,4025795,0,0,4.0347,0.0856,4685712000,N/A,6667612200,1165600000,0,1658610000,8.7616,1.019,3,41.7731
+600012.SH,皖通高速,2013-12-18,3.7466,3.7652,3.8025,3.7372,3.7372,1000402,4041127,-0.0093,-0.2488,4.0395,0.0858,4674056000,N/A,6651026100,1165600000,0,1658610000,8.7398,1.0165,2.9926,41.6692
+600012.SH,皖通高速,2013-12-19,3.7372,3.7559,3.7745,3.7,3.7093,1350328,5404448,-0.028,-0.7481,4.0023,0.1158,4639088000,N/A,6601267800,1165600000,0,1658610000,8.6745,1.0089,2.9702,41.3575
+600012.SH,皖通高速,2013-12-20,3.7093,3.7186,3.7466,3.6627,3.672,2022212,8032219,-0.0373,-1.005,3.972,0.1735,4592464000,N/A,6534923400,1165600000,0,1658610000,8.5873,0.9987,2.9403,40.9418
+600012.SH,皖通高速,2013-12-23,3.672,3.672,3.7186,3.6627,3.7,1278894,5073665,0.028,0.7614,3.9672,0.1097,4627432000,N/A,6584681700,1165600000,0,1658610000,8.6527,1.0063,2.9627,41.2536
+600012.SH,皖通高速,2013-12-24,3.7,3.7093,3.7186,3.6906,3.7093,1596248,6350038,0.0093,0.2519,3.9781,0.1369,4639088000,N/A,6601267800,1165600000,0,1658610000,8.6745,1.0089,2.9702,41.3575
+600012.SH,皖通高速,2013-12-25,3.7093,3.7,3.7186,3.6906,3.7093,1056476,4195700,0,0,3.9714,0.0906,4639088000,N/A,6601267800,1165600000,0,1658610000,8.6745,1.0089,2.9702,41.3575
+600012.SH,皖通高速,2013-12-26,3.7093,3.7186,3.7186,3.6534,3.6627,2480900,9788207,-0.0466,-1.2563,3.9454,0.2128,4580808000,N/A,6518337300,1165600000,0,1658610000,8.5655,0.9962,2.9329,40.8379
+600012.SH,皖通高速,2013-12-27,3.6627,3.6534,3.6906,3.6347,3.672,3166955,12441319,0.0093,0.2545,3.9285,0.2717,4592464000,N/A,6534923400,1165600000,0,1658610000,8.5873,0.9987,2.9403,40.9418
+600012.SH,皖通高速,2013-12-30,3.672,3.6906,3.6906,3.6347,3.6534,1239019,4855224,-0.0186,-0.5076,3.9186,0.1063,4569152000,N/A,6501751200,1165600000,0,1658610000,8.5437,0.9936,2.9254,40.734
+600012.SH,皖通高速,2013-12-31,3.6534,3.6534,3.672,3.5974,3.672,2100973,8183767,0.0186,0.5102,3.8952,0.1802,4592464000,N/A,6534923400,1165600000,0,1658610000,8.5873,0.9987,2.9403,40.9418
+600012.SH,皖通高速,2014-1-2,3.672,3.644,3.6534,3.5974,3.6254,2863204,11090574,-0.0466,-1.269,3.8735,0.2456,4534184000,N/A,6451992900,1165600000,0,1658610000,7.6093,0.9139,2.769,-29.7097
+600012.SH,皖通高速,2014-1-3,3.6254,3.6068,3.6161,3.5602,3.5788,2256538,8663784,-0.0466,-1.2853,3.8394,0.1936,4475904000,N/A,6369062400,1165600000,0,1658610000,7.5115,0.9022,2.7334,-29.3279
+600012.SH,皖通高速,2014-1-6,3.5788,3.5602,3.5788,3.439,3.4483,3387398,12701622,-0.1305,-3.6458,3.7497,0.2906,4312720000,N/A,6136857000,1165600000,0,1658610000,7.2376,0.8693,2.6337,-28.2586
+600012.SH,皖通高速,2014-1-7,3.4483,3.4204,3.4576,3.4017,3.439,1703678,6259595,-0.0093,-0.2703,3.6742,0.1462,4301064000,N/A,6120270900,1165600000,0,1658610000,7.2181,0.867,2.6266,-28.1822
+600012.SH,皖通高速,2014-1-8,3.439,3.4297,3.4576,3.3738,3.3831,1053822,3869365,-0.0559,-1.626,3.6717,0.0904,4231128000,N/A,6020754300,1165600000,0,1658610000,7.1007,0.8529,2.5839,-27.724
+600012.SH,皖通高速,2014-1-9,3.3831,3.3831,3.4204,3.3365,3.3458,1374270,4989872,-0.0373,-1.1019,3.6309,0.1179,4184504000,N/A,5954409900,1165600000,0,1658610000,7.0225,0.8435,2.5554,-27.4185
+600012.SH,皖通高速,2014-1-10,3.3458,3.3458,3.3924,3.3085,3.3365,1789018,6396267,-0.0093,-0.2786,3.5753,0.1535,4172848000,N/A,5937823800,1165600000,0,1658610000,7.0029,0.8411,2.5483,-27.3421
+600012.SH,皖通高速,2014-1-13,3.3365,3.3551,3.439,3.3365,3.411,2723535,9896134,0.0746,2.2346,3.6336,0.2337,4266096000,N/A,6070512600,1165600000,0,1658610000,7.1594,0.8599,2.6053,-27.9531
+600012.SH,皖通高速,2014-1-14,3.411,3.4204,3.4483,3.3738,3.4483,1995905,7303549,0.0373,1.0929,3.6593,0.1712,4312720000,N/A,6136857000,1165600000,0,1658610000,7.2376,0.8693,2.6337,-28.2586
+600012.SH,皖通高速,2014-1-15,3.4483,3.4483,3.4483,3.3924,3.439,1777287,6525512,-0.0093,-0.2703,3.6716,0.1525,4301064000,N/A,6120270900,1165600000,0,1658610000,7.2181,0.867,2.6266,-28.1822
+600012.SH,皖通高速,2014-1-16,3.439,3.4297,3.439,3.3924,3.439,1019422,3743314,0,0,3.672,0.0875,4301064000,N/A,6120270900,1165600000,0,1658610000,7.2181,0.867,2.6266,-28.1822
+600012.SH,皖通高速,2014-1-17,3.439,3.439,3.439,3.3551,3.3738,1563952,5702724,-0.0652,-1.897,3.6464,0.1342,4219472000,N/A,6004168200,1165600000,0,1658610000,7.0811,0.8505,2.5768,-27.6476
+600012.SH,皖通高速,2014-1-20,3.3738,3.3738,3.4856,3.3738,3.4576,2283090,8450629,0.0839,2.4862,3.7014,0.1959,4324376000,N/A,6153443100,1165600000,0,1658610000,7.2572,0.8717,2.6408,-28.335
+600012.SH,皖通高速,2014-1-21,3.4576,3.4576,3.4763,3.4297,3.467,1161561,4311814,0.0093,0.2695,3.7121,0.0997,4336032000,N/A,6170029200,1165600000,0,1658610000,7.2767,0.874,2.648,-28.4114
+600012.SH,皖通高速,2014-1-22,3.467,3.4856,3.5508,3.4204,3.5415,2179618,8185302,0.0746,2.1505,3.7554,0.187,4429280000,N/A,6302718000,1165600000,0,1658610000,7.4332,0.8928,2.7049,-29.0224
+600012.SH,皖通高速,2014-1-23,3.5415,3.5042,3.5415,3.4856,3.5322,1739830,6554921,-0.0093,-0.2632,3.7676,0.1493,4417624000,N/A,6286131900,1165600000,0,1658610000,7.4137,0.8904,2.6978,-28.946
+600012.SH,皖通高速,2014-1-24,3.5322,3.5322,3.7745,3.5042,3.6627,4894055,19174073,0.1305,3.6939,3.9178,0.4199,4580808000,N/A,6518337300,1165600000,0,1658610000,7.6875,0.9233,2.7974,-30.0152
+600012.SH,皖通高速,2014-1-27,3.6627,3.6627,3.672,3.6068,3.644,1438468,5599897,-0.0186,-0.5089,3.893,0.1234,4557496000,N/A,6485165100,1165600000,0,1658610000,7.6484,0.9186,2.7832,-29.8625
+600012.SH,皖通高速,2014-1-28,3.644,3.672,3.6813,3.6161,3.6347,912841,3564241,-0.0093,-0.2558,3.9046,0.0783,4545840000,N/A,6468579000,1165600000,0,1658610000,7.6289,0.9163,2.7761,-29.7861
+600012.SH,皖通高速,2014-1-29,3.6347,3.644,3.6627,3.6161,3.6347,1188571,4634926,0,0,3.8996,0.102,4545840000,N/A,6468579000,1165600000,0,1658610000,7.6289,0.9163,2.7761,-29.7861
+600012.SH,皖通高速,2014-1-30,3.6347,3.6254,3.7559,3.6161,3.6347,723685,2824313,0,0,3.9027,0.0621,4545840000,N/A,6468579000,1165600000,0,1658610000,7.6289,0.9163,2.7761,-29.7861
+600012.SH,皖通高速,2014-2-7,3.6347,3.6254,3.6347,3.5788,3.6161,836283,3232441,-0.0186,-0.5128,3.8652,0.0717,4522528000,N/A,6435406800,1165600000,0,1658610000,7.5897,0.9116,2.7619,-29.6334
+600012.SH,皖通高速,2014-2-10,3.6161,3.6254,3.6627,3.6068,3.6534,3127288,12230082,0.0373,1.0309,3.9108,0.2683,4569152000,N/A,6501751200,1165600000,0,1658610000,7.668,0.921,2.7903,-29.9389
+600012.SH,皖通高速,2014-2-11,3.6534,3.6627,3.672,3.6254,3.672,2656654,10410219,0.0186,0.5102,3.9185,0.2279,4592464000,N/A,6534923400,1165600000,0,1658610000,7.7071,0.9257,2.8046,-30.0916
+600012.SH,皖通高速,2014-2-12,3.672,3.6813,3.7466,3.6627,3.7186,3219033,12764635,0.0466,1.269,3.9654,0.2762,4650744000,N/A,6617853900,1165600000,0,1658610000,7.8049,0.9374,2.8402,-30.4735
+600012.SH,皖通高速,2014-2-13,3.7186,3.7186,3.7279,3.6813,3.6906,2411132,9571332,-0.028,-0.7519,3.9696,0.2069,4615776000,N/A,6568095600,1165600000,0,1658610000,7.7462,0.9304,2.8188,-30.2444
+600012.SH,皖通高速,2014-2-14,3.6906,3.6906,3.7279,3.672,3.7186,1655242,6567032,0.028,0.7576,3.9674,0.142,4650744000,N/A,6617853900,1165600000,0,1658610000,7.8049,0.9374,2.8402,-30.4735
+600012.SH,皖通高速,2014-2-17,3.7186,3.7372,3.7466,3.7093,3.7279,2920354,11674445,0.0093,0.2506,3.9976,0.2505,4662400000,N/A,6634440000,1165600000,0,1658610000,7.8245,0.9398,2.8473,-30.5499
+600012.SH,皖通高速,2014-2-18,3.7279,3.7093,3.7279,3.6627,3.6813,1596217,6329471,-0.0466,-1.25,3.9653,0.1369,4604120000,N/A,6551509500,1165600000,0,1658610000,7.7267,0.928,2.8117,-30.168
+600012.SH,皖通高速,2014-2-19,3.6813,3.6906,3.7559,3.6813,3.7372,2553140,10200030,0.0559,1.519,3.9951,0.219,4674056000,N/A,6651026100,1165600000,0,1658610000,7.844,0.9421,2.8544,-30.6262
+600012.SH,皖通高速,2014-2-20,3.7372,3.7372,3.7652,3.7093,3.7279,2238699,8991671,-0.0093,-0.2494,4.0165,0.1921,4662400000,N/A,6634440000,1165600000,0,1658610000,7.8245,0.9398,2.8473,-30.5499
+600012.SH,皖通高速,2014-2-21,3.7279,3.7093,3.7279,3.6627,3.6813,1599453,6346123,-0.0466,-1.25,3.9677,0.1372,4604120000,N/A,6551509500,1165600000,0,1658610000,7.7267,0.928,2.8117,-30.168
+600012.SH,皖通高速,2014-2-24,3.6813,3.6906,3.6906,3.6347,3.6534,1644221,6455868,-0.028,-0.7595,3.9264,0.1411,4569152000,N/A,6501751200,1165600000,0,1658610000,7.668,0.921,2.7903,-29.9389
+600012.SH,皖通高速,2014-2-25,3.6534,3.672,3.6906,3.5695,3.5881,1793446,7015321,-0.0652,-1.7857,3.9116,0.1539,4487560000,N/A,6385648500,1165600000,0,1658610000,7.531,0.9045,2.7405,-29.4042
+600012.SH,皖通高速,2014-2-26,3.5881,3.5881,3.6161,3.5229,3.6161,1365174,5240242,0.028,0.7792,3.8385,0.1171,4522528000,N/A,6435406800,1165600000,0,1658610000,7.5897,0.9116,2.7619,-29.6334
+600012.SH,皖通高速,2014-2-27,3.6161,3.6161,3.6627,3.5881,3.6254,1383185,5385768,0.0093,0.2577,3.8937,0.1187,4534184000,N/A,6451992900,1165600000,0,1658610000,7.6093,0.9139,2.769,-29.7097
+600012.SH,皖通高速,2014-2-28,3.6254,3.6161,3.6534,3.5881,3.6534,1069356,4158314,0.028,0.7712,3.8886,0.0917,4569152000,N/A,6501751200,1165600000,0,1658610000,7.668,0.921,2.7903,-29.9389
+600012.SH,皖通高速,2014-3-3,3.6534,3.6534,3.6906,3.6068,3.6813,1273098,4994406,0.028,0.7653,3.923,0.1092,4604120000,N/A,6551509500,1165600000,0,1658610000,7.7267,0.928,2.8117,-30.168
+600012.SH,皖通高速,2014-3-4,3.6813,3.6627,3.7372,3.6534,3.7186,1562683,6206340,0.0373,1.0127,3.9716,0.1341,4650744000,N/A,6617853900,1165600000,0,1658610000,7.8049,0.9374,2.8402,-30.4735
+600012.SH,皖通高速,2014-3-5,3.7186,3.7279,3.7372,3.6813,3.7093,1408983,5607899,-0.0093,-0.2506,3.9801,0.1209,4639088000,N/A,6601267800,1165600000,0,1658610000,7.7853,0.9351,2.833,-30.3971
+600012.SH,皖通高速,2014-3-6,3.7093,3.7093,3.7466,3.6813,3.7,1246946,4962789,-0.0093,-0.2513,3.98,0.107,4627432000,N/A,6584681700,1165600000,0,1658610000,7.7658,0.9327,2.8259,-30.3207
+600012.SH,皖通高速,2014-3-7,3.7,3.6813,3.7279,3.6813,3.6906,849017,3375493,-0.0093,-0.2519,3.9758,0.0728,4615776000,N/A,6568095600,1165600000,0,1658610000,7.7462,0.9304,2.8188,-30.2444
+600012.SH,皖通高速,2014-3-10,3.6906,3.6906,3.6906,3.5695,3.644,1459751,5691463,-0.0466,-1.2626,3.8989,0.1252,4557496000,N/A,6485165100,1165600000,0,1658610000,7.6484,0.9186,2.7832,-29.8625
+600012.SH,皖通高速,2014-3-11,3.644,3.6161,3.6161,3.5415,3.5974,2212270,8479241,-0.0466,-1.2788,3.8328,0.1898,4499216000,N/A,6402234600,1165600000,0,1658610000,7.5506,0.9069,2.7476,-29.4806
+600012.SH,皖通高速,2014-3-12,3.5974,3.5695,3.5974,3.5415,3.5974,1130072,4328331,0,0,3.8301,0.097,4499216000,N/A,6402234600,1165600000,0,1658610000,7.5506,0.9069,2.7476,-29.4806
+600012.SH,皖通高速,2014-3-13,3.5974,3.5881,3.6254,3.5695,3.6068,1056206,4079758,0.0093,0.2591,3.8627,0.0906,4510872000,N/A,6418820700,1165600000,0,1658610000,7.5702,0.9092,2.7547,-29.557
+600012.SH,皖通高速,2014-3-14,3.6068,3.5974,3.5974,3.5415,3.5695,1081995,4133945,-0.0373,-1.0336,3.8207,0.0928,4464248000,N/A,6352476300,1165600000,0,1658610000,7.4919,0.8998,2.7263,-29.2515
+600012.SH,皖通高速,2014-3-17,3.5695,3.5788,3.7372,3.5602,3.7093,3268340,12913607,0.1398,3.9164,3.9511,0.2804,4639088000,N/A,6601267800,1165600000,0,1658610000,7.7853,0.9351,2.833,-30.3971
+600012.SH,皖通高速,2014-3-18,3.7093,3.7186,3.7372,3.672,3.7279,1580547,6295968,0.0186,0.5025,3.9834,0.1356,4662400000,N/A,6634440000,1165600000,0,1658610000,7.8245,0.9398,2.8473,-30.5499
+600012.SH,皖通高速,2014-3-19,3.7279,3.7093,3.8118,3.6906,3.7466,4576279,18453356,0.0186,0.5,4.0324,0.3926,4685712000,N/A,6667612200,1165600000,0,1658610000,7.8636,0.9445,2.8615,-30.7026
+600012.SH,皖通高速,2014-3-20,3.7466,3.8025,3.8025,3.644,3.672,2114215,8456183,-0.0746,-1.99,3.9997,0.1814,4592464000,N/A,6534923400,1165600000,0,1658610000,7.7071,0.9257,2.8046,-30.0916
+600012.SH,皖通高速,2014-3-21,3.672,3.6627,3.7932,3.644,3.7838,2631332,10583777,0.1118,3.0457,4.0222,0.2257,4732336000,N/A,6733956600,1165600000,0,1658610000,7.9418,0.9539,2.89,-31.0081
+600012.SH,皖通高速,2014-3-24,3.7838,3.7932,3.8211,3.7559,3.8211,3071573,12498511,0.0373,0.9852,4.0691,0.2635,4778960000,N/A,6800301000,1165600000,0,1658610000,8.0201,0.9633,2.9185,-31.3136
+600012.SH,皖通高速,2014-3-25,3.8211,3.8118,3.8491,3.7838,3.8304,2552307,10477981,0.0093,0.2439,4.1053,0.219,4790616000,N/A,6816887100,1165600000,0,1658610000,8.0396,0.9656,2.9256,-31.39
+600012.SH,皖通高速,2014-3-26,3.8304,3.8491,3.8584,3.8025,3.8304,1686870,6935954,0,0,4.1117,0.1447,4790616000,N/A,6816887100,1165600000,0,1658610000,8.0396,0.9656,2.9256,-31.39
+600012.SH,皖通高速,2014-3-27,3.8304,3.8304,3.8304,3.7559,3.8025,1857652,7573749,-0.028,-0.7299,4.0771,0.1594,4755648000,N/A,6767128800,1165600000,0,1658610000,7.981,0.9586,2.9042,-31.1609
+600012.SH,皖通高速,2014-3-28,3.8025,3.7838,4.138,3.7745,3.9702,7909064,33371827,0.1678,4.4118,4.2194,0.6785,4965456000,N/A,7065678600,1165600000,0,1658610000,8.3331,1.0009,3.0323,-32.5356
+600012.SH,皖通高速,2014-3-31,3.9702,3.9516,3.9609,3.7745,3.8025,5690217,23315154,-0.1678,-4.2254,4.0974,0.4882,4755648000,N/A,6767128800,1165600000,0,1658610000,7.981,0.9586,2.9042,-31.1609
+600012.SH,皖通高速,2014-4-1,3.8025,3.7838,3.8211,3.7279,3.8211,3127801,12681746,0.0186,0.4902,4.0545,0.2683,4778960000,N/A,6800301000,1165600000,0,1658610000,8.0201,0.9633,2.9185,-31.3136
+600012.SH,皖通高速,2014-4-2,3.8211,3.8211,3.8398,3.7745,3.8211,1556198,6349650,0,0,4.0802,0.1335,4778960000,N/A,6800301000,1165600000,0,1658610000,8.0201,0.9633,2.9185,-31.3136
+600012.SH,皖通高速,2014-4-3,3.8211,3.8304,3.8304,3.7466,3.8211,1813556,7375885,0,0,4.0671,0.1556,4778960000,N/A,6800301000,1165600000,0,1658610000,8.0201,0.9633,2.9185,-31.3136
+600012.SH,皖通高速,2014-4-4,3.8211,3.8118,3.877,3.7932,3.8491,2105853,8694018,0.028,0.7317,4.1285,0.1807,4813928000,N/A,6850059300,1165600000,0,1658610000,8.0788,0.9703,2.9398,-31.5427
+600012.SH,皖通高速,2014-4-8,3.8491,3.8304,3.8957,3.7932,3.8957,1979684,8174544,0.0466,1.2107,4.1292,0.1698,4872208000,N/A,6932989800,1165600000,0,1658610000,8.1766,0.9821,2.9754,-31.9246
+600012.SH,皖通高速,2014-4-9,3.8957,3.8863,3.9329,3.877,3.9329,2237228,9385201,0.0373,0.9569,4.195,0.1919,4918832000,N/A,6999334200,1165600000,0,1658610000,8.2548,0.9915,3.0039,-32.2301
+600012.SH,皖通高速,2014-4-10,3.9329,3.9329,4.0168,3.905,3.9889,5747268,24540566,0.0559,1.4218,4.27,0.4931,4988768000,N/A,7098850800,1165600000,0,1658610000,8.3722,1.0056,3.0466,-32.6884
+600012.SH,皖通高速,2014-4-11,3.9889,3.9982,4.0168,3.9423,3.9795,3590280,15362028,-0.0093,-0.2336,4.2788,0.308,4977112000,N/A,7082264700,1165600000,0,1658610000,8.3526,1.0032,3.0395,-32.612
+600012.SH,皖通高速,2014-4-14,3.9795,3.9609,3.9609,3.8677,3.905,3046008,12728453,-0.0746,-1.8735,4.1787,0.2613,4883864000,N/A,6949575900,1165600000,0,1658610000,8.1961,0.9844,2.9825,-32.001
+600012.SH,皖通高速,2014-4-15,3.905,3.8957,3.9236,3.8677,3.877,2015117,8420096,-0.028,-0.716,4.1785,0.1729,4848896000,N/A,6899817600,1165600000,0,1658610000,8.1374,0.9774,2.9612,-31.7719
+600012.SH,皖通高速,2014-4-16,3.877,3.8677,3.9236,3.8677,3.9143,1883095,7879624,0.0373,0.9615,4.1844,0.1616,4895520000,N/A,6966162000,1165600000,0,1658610000,8.2157,0.9868,2.9896,-32.0774
+600012.SH,皖通高速,2014-4-17,3.9143,3.9236,3.9236,3.877,3.877,1049896,4383823,-0.0373,-0.9524,4.1755,0.0901,4848896000,N/A,6899817600,1165600000,0,1658610000,8.1374,0.9774,2.9612,-31.7719
+600012.SH,皖通高速,2014-4-18,3.877,3.877,3.8957,3.8304,3.8957,1386700,5746624,0.0186,0.4808,4.1441,0.119,4872208000,N/A,6932989800,1165600000,0,1658610000,8.1766,0.9821,2.9754,-31.9246
+600012.SH,皖通高速,2014-4-21,3.8957,3.8863,3.8957,3.8025,3.8118,2306816,9506914,-0.0839,-2.1531,4.1212,0.1979,4767304000,N/A,6783714900,1165600000,0,1658610000,8.0005,0.9609,2.9113,-31.2372
+600012.SH,皖通高速,2014-4-22,3.8118,3.8118,3.8211,3.7559,3.7745,1226008,4991353,-0.0373,-0.978,4.0712,0.1052,4720680000,N/A,6717370500,1165600000,0,1658610000,7.9223,0.9515,2.8829,-30.9317
+600012.SH,皖通高速,2014-4-23,3.7745,3.7838,3.8398,3.7745,3.8398,1351046,5534250,0.0652,1.7284,4.0963,0.1159,4802272000,N/A,6833473200,1165600000,0,1658610000,8.0592,0.968,2.9327,-31.4664
+600012.SH,皖通高速,2014-4-24,3.8398,3.8304,3.8584,3.8118,3.8118,615526,2530197,-0.028,-0.7282,4.1106,0.0528,4767304000,N/A,6783714900,1165600000,0,1658610000,8.0005,0.9609,2.9113,-31.2372
+600012.SH,皖通高速,2014-4-25,3.8118,3.8118,3.877,3.8118,3.8491,1988966,8224167,0.0373,0.978,4.1349,0.1706,4813928000,N/A,6850059300,1165600000,0,1658610000,8.0788,0.9703,2.9398,-31.5427
+600012.SH,皖通高速,2014-4-28,3.8491,3.8491,3.8491,3.7745,3.8304,2028643,8282917,-0.0186,-0.4843,4.083,0.174,4790616000,N/A,6816887100,1165600000,0,1658610000,8.0396,0.9656,2.9256,-31.39
+600012.SH,皖通高速,2014-4-29,3.8304,3.8304,3.8304,3.7652,3.8211,1315953,5373590,-0.0093,-0.2433,4.0834,0.1129,4778960000,N/A,6800301000,1165600000,0,1658610000,8.0201,0.9633,2.9185,-31.3136
+600012.SH,皖通高速,2014-4-30,3.8211,3.8211,3.8677,3.8118,3.8677,1815907,7481744,0.0466,1.2195,4.1201,0.1558,4837240000,N/A,6883231500,1165600000,0,1658610000,8.1179,0.975,2.954,-31.6955
+600012.SH,皖通高速,2014-5-5,3.8677,3.8677,3.9609,3.8398,3.9516,4576220,19234721,0.0839,2.1687,4.2032,0.3926,4942144000,N/A,7032506400,1165600000,0,1658610000,8.2939,0.9962,3.0181,-32.3829
+600012.SH,皖通高速,2014-5-6,3.9516,3.9423,3.9609,3.9143,3.9609,2349196,9955786,0.0093,0.2358,4.238,0.2015,4953800000,N/A,7049092500,1165600000,0,1658610000,8.3135,0.9985,3.0252,-32.4592
+600012.SH,皖通高速,2014-5-7,3.9609,3.9516,4.0355,3.9236,4.0355,5731618,24504188,0.0746,1.8824,4.2753,0.4917,5047048000,N/A,7181781300,1165600000,0,1658610000,8.47,1.0173,3.0822,-33.0702
+600012.SH,皖通高速,2014-5-8,4.0355,4.0355,4.0821,3.9702,4.0634,5443398,23636095,0.028,0.6928,4.3422,0.467,5082016000,N/A,7231539600,1165600000,0,1658610000,8.5287,1.0244,3.1035,-33.2994
+600012.SH,皖通高速,2014-5-9,4.0634,4.0448,4.0727,3.9609,4.0541,3921819,16941036,-0.0093,-0.2294,4.3197,0.3365,5070360000,N/A,7214953500,1165600000,0,1658610000,8.5091,1.022,3.0964,-33.223
+600012.SH,皖通高速,2014-5-12,4.0541,4.0355,4.0634,3.9795,4.0355,2524585,10897331,-0.0186,-0.4598,4.3165,0.2166,5047048000,N/A,7181781300,1165600000,0,1658610000,8.47,1.0173,3.0822,-33.0702
+600012.SH,皖通高速,2014-5-13,4.0355,4.0355,4.0541,3.9982,4.0261,2109142,9111944,-0.0093,-0.2309,4.3202,0.1809,5035392000,N/A,7165195200,1165600000,0,1658610000,8.4504,1.015,3.0751,-32.9939
+600012.SH,皖通高速,2014-5-14,4.0261,4.0075,4.0261,3.9702,3.9702,1294309,5547543,-0.0559,-1.3889,4.2861,0.111,4965456000,N/A,7065678600,1165600000,0,1658610000,8.3331,1.0009,3.0323,-32.5356
+600012.SH,皖通高速,2014-5-15,3.9702,3.9702,3.9982,3.9143,3.9143,1148512,4865351,-0.0559,-1.4085,4.2362,0.0985,4895520000,N/A,6966162000,1165600000,0,1658610000,8.2157,0.9868,2.9896,-32.0774
+600012.SH,皖通高速,2014-5-16,3.9143,3.9236,3.9795,3.9143,3.9516,1034996,4394946,0.0373,0.9524,4.2463,0.0888,4942144000,N/A,7032506400,1165600000,0,1658610000,8.2939,0.9962,3.0181,-32.3829
+600012.SH,皖通高速,2014-5-19,3.9516,3.9516,3.9795,3.9143,3.9795,1030777,4354769,0.028,0.7075,4.2247,0.0884,4977112000,N/A,7082264700,1165600000,0,1658610000,8.3526,1.0032,3.0395,-32.612
+600012.SH,皖通高速,2014-5-20,3.9795,4.0355,4.0727,3.9889,4.0075,1693516,7309671,0.028,0.7026,4.3163,0.1453,5012080000,N/A,7132023000,1165600000,0,1658610000,8.4113,1.0103,3.0608,-32.8411
+600012.SH,皖通高速,2014-5-21,4.0075,3.9702,4.0448,3.9236,4.0168,1710036,7343007,0.0093,0.2326,4.2941,0.1467,5023736000,N/A,7148609100,1165600000,0,1658610000,8.4309,1.0126,3.0679,-32.9175
+600012.SH,皖通高速,2014-5-22,4.0168,4.0075,4.1287,3.9889,4.1287,5134007,22477656,0.1118,2.7842,4.3782,0.4405,5163608000,N/A,7347642300,1165600000,0,1658610000,8.6656,1.0408,3.1534,-33.834
+600012.SH,皖通高速,2014-5-23,4.1287,4.1007,4.1287,4.0634,4.1193,2900020,12763851,-0.0093,-0.2257,4.4013,0.2488,5151952000,N/A,7331056200,1165600000,0,1658610000,8.646,1.0385,3.1462,-33.7576
+600012.SH,皖通高速,2014-5-26,4.1193,4.1287,4.1659,4.0914,4.1566,3747185,16658562,0.0373,0.905,4.4456,0.3215,5198576000,N/A,7397400600,1165600000,0,1658610000,8.7243,1.0479,3.1747,-34.0631
+600012.SH,皖通高速,2014-5-27,4.1566,4.1566,4.4362,4.11,4.343,11771195,53862486,0.1864,4.4843,4.5758,1.0099,5431696000,N/A,7729122600,1165600000,0,1658610000,9.1155,1.0948,3.3171,-35.5906
+600012.SH,皖通高速,2014-5-28,4.343,4.3337,4.5853,4.1566,4.3896,27440222,126786440,0.0466,1.073,4.6205,2.3542,5489976000,N/A,7812053100,1165600000,0,1658610000,9.2133,1.1066,3.3527,-35.9725
+600012.SH,皖通高速,2014-5-29,4.3896,4.3057,4.4455,4.1566,4.1939,14865720,67912495,-0.1957,-4.4586,4.5684,1.2754,5245200000,N/A,7463745000,1165600000,0,1658610000,8.8025,1.0573,3.2032,-34.3686
+600012.SH,皖通高速,2014-5-30,4.1939,4.1566,4.1939,4.0821,4.0914,7146280,31542248,-0.1025,-2.4444,4.4138,0.6131,5116984000,N/A,7281297900,1165600000,0,1658610000,8.5873,1.0314,3.1249,-33.5285
+600012.SH,皖通高速,2014-6-3,4.0914,4.11,4.1193,4.0541,4.0727,3884261,17037326,-0.0186,-0.4556,4.3862,0.3332,5093672000,N/A,7248125700,1165600000,0,1658610000,8.5482,1.0267,3.1106,-33.3757
+600012.SH,皖通高速,2014-6-4,4.0727,4.0727,4.0727,3.9889,4.0541,3878226,16769174,-0.0186,-0.4577,4.3239,0.3327,5070360000,N/A,7214953500,1165600000,0,1658610000,8.5091,1.022,3.0964,-33.223
+600012.SH,皖通高速,2014-6-5,4.0541,4.0448,4.0727,4.0261,4.0634,2394450,10387440,0.0093,0.2299,4.3381,0.2054,5082016000,N/A,7231539600,1165600000,0,1658610000,8.5287,1.0244,3.1035,-33.2994
+600012.SH,皖通高速,2014-6-6,4.0634,4.0634,4.0727,3.9982,4.0261,2394008,10330529,-0.0373,-0.9174,4.3152,0.2054,5035392000,N/A,7165195200,1165600000,0,1658610000,8.4504,1.015,3.0751,-32.9939
+600012.SH,皖通高速,2014-6-9,4.0261,4.0168,4.0355,3.9609,3.9795,2219578,9531546,-0.0466,-1.1574,4.2943,0.1904,4977112000,N/A,7082264700,1165600000,0,1658610000,8.3526,1.0032,3.0395,-32.612
+600012.SH,皖通高速,2014-6-10,3.9795,3.9889,4.0075,3.9609,3.9982,2064120,8820608,0.0186,0.4684,4.2733,0.1771,5000424000,N/A,7115436900,1165600000,0,1658610000,8.3917,1.0079,3.0537,-32.7647
+600012.SH,皖通高速,2014-6-11,3.9982,3.9889,4.0448,3.9795,4.0261,2313693,9939343,0.028,0.6993,4.2959,0.1985,5035392000,N/A,7165195200,1165600000,0,1658610000,8.4504,1.015,3.0751,-32.9939
+600012.SH,皖通高速,2014-6-12,4.0261,4.0355,4.0634,4.0261,4.0448,2382526,10329040,0.0186,0.463,4.3353,0.2044,5058704000,N/A,7198367400,1165600000,0,1658610000,8.4895,1.0197,3.0893,-33.1466
+600012.SH,皖通高速,2014-6-13,4.0448,4.0355,4.0634,4.0075,4.0448,2391936,10353534,0,0,4.3285,0.2052,5058704000,N/A,7198367400,1165600000,0,1658610000,8.4895,1.0197,3.0893,-33.1466
+600012.SH,皖通高速,2014-6-16,4.0448,4.0355,4.1007,4.0261,4.0914,2850186,12445964,0.0466,1.1521,4.3667,0.2445,5116984000,N/A,7281297900,1165600000,0,1658610000,8.5873,1.0314,3.1249,-33.5285
+600012.SH,皖通高速,2014-6-17,4.0914,4.0914,4.0914,4.0541,4.0821,1843639,8071569,-0.0093,-0.2278,4.3781,0.1582,5105328000,N/A,7264711800,1165600000,0,1658610000,8.5678,1.0291,3.1178,-33.4521
+600012.SH,皖通高速,2014-6-18,4.0821,4.0634,4.0821,4.0075,4.0168,1960699,8523560,-0.0652,-1.5982,4.3472,0.1682,5023736000,N/A,7148609100,1165600000,0,1658610000,8.4309,1.0126,3.0679,-32.9175
+600012.SH,皖通高速,2014-6-19,4.0168,4.0168,4.0168,3.8863,3.9329,2193989,9311608,-0.0839,-2.0882,4.2441,0.1882,4918832000,N/A,6999334200,1165600000,0,1658610000,8.2548,0.9915,3.0039,-32.2301
+600012.SH,皖通高速,2014-6-20,3.9329,3.9236,3.9795,3.9143,3.9795,1483839,6296498,0.0466,1.1848,4.2434,0.1273,4977112000,N/A,7082264700,1165600000,0,1658610000,8.3526,1.0032,3.0395,-32.612
+600012.SH,皖通高速,2014-6-23,3.9795,3.9795,4.0168,3.9516,4.0075,1424083,6099528,0.028,0.7026,4.2831,0.1222,5012080000,N/A,7132023000,1165600000,0,1658610000,8.4113,1.0103,3.0608,-32.8411
+600012.SH,皖通高速,2014-6-24,4.0075,3.9982,4.0075,3.9702,3.9982,933022,3997051,-0.0093,-0.2326,4.284,0.08,5000424000,N/A,7115436900,1165600000,0,1658610000,8.3917,1.0079,3.0537,-32.7647
+600012.SH,皖通高速,2014-6-25,3.9982,3.9889,4.0168,3.9516,4.0168,1813403,7746673,0.0186,0.4662,4.2719,0.1556,5023736000,N/A,7148609100,1165600000,0,1658610000,8.4309,1.0126,3.0679,-32.9175
+600012.SH,皖通高速,2014-6-26,4.0168,4.0075,4.0541,3.9982,4.0448,1361315,5896771,0.028,0.6961,4.3317,0.1168,5058704000,N/A,7198367400,1165600000,0,1658610000,8.4895,1.0197,3.0893,-33.1466
+600012.SH,皖通高速,2014-6-27,4.0448,4.0355,4.0914,4.0261,4.0727,1512404,6608076,0.028,0.6912,4.3693,0.1298,5093672000,N/A,7248125700,1165600000,0,1658610000,8.5482,1.0267,3.1106,-33.3757
+600012.SH,皖通高速,2014-6-30,4.0727,4.0541,4.11,4.0448,4.0821,1981442,8678622,0.0093,0.2288,4.38,0.17,5105328000,N/A,7264711800,1165600000,0,1658610000,8.5678,1.0291,3.1178,-33.4521
+600012.SH,皖通高速,2014-7-1,4.0821,4.0821,4.1193,4.0727,4.0821,2046936,9001729,0,0,4.3977,0.1756,5105328000,N/A,7264711800,1165600000,0,1658610000,8.5678,1.0291,3.1178,-33.4521
+600012.SH,皖通高速,2014-7-2,4.0821,4.0727,4.11,4.0541,4.11,1502365,6583259,0.028,0.6849,4.3819,0.1289,5140296000,N/A,7314470100,1165600000,0,1658610000,8.6265,1.0361,3.1391,-33.6812
+600012.SH,皖通高速,2014-7-3,4.11,4.11,4.1193,4.0821,4.11,1410382,6217771,0,0,4.4086,0.121,5140296000,N/A,7314470100,1165600000,0,1658610000,8.6265,1.0361,3.1391,-33.6812
+600012.SH,皖通高速,2014-7-4,4.11,4.11,4.1287,4.0634,4.0727,1564447,6863946,-0.0373,-0.907,4.3875,0.1342,5093672000,N/A,7248125700,1165600000,0,1658610000,8.5482,1.0267,3.1106,-33.3757
+600012.SH,皖通高速,2014-7-7,4.0727,4.0914,4.1473,4.0914,4.1473,2335567,10337294,0.0746,1.8307,4.426,0.2004,5186920000,N/A,7380814500,1165600000,0,1658610000,8.7047,1.0455,3.1676,-33.9867
+600012.SH,皖通高速,2014-7-8,4.1473,4.1473,4.1846,4.1473,4.1753,2391679,10702357,0.028,0.6742,4.4748,0.2052,5221888000,N/A,7430572800,1165600000,0,1658610000,8.7634,1.0526,3.1889,-34.2158
+600012.SH,皖通高速,2014-7-9,4.1753,4.1659,4.1753,4.1007,4.1193,1894019,8385499,-0.0559,-1.3393,4.4274,0.1625,5151952000,N/A,7331056200,1165600000,0,1658610000,8.646,1.0385,3.1462,-33.7576
+600012.SH,皖通高速,2014-7-10,4.1193,4.0821,4.1473,4.0821,4.11,2310744,10220921,-0.0093,-0.2262,4.4232,0.1982,5140296000,N/A,7314470100,1165600000,0,1658610000,8.6265,1.0361,3.1391,-33.6812
+600012.SH,皖通高速,2014-7-11,4.11,4.1198,4.1493,4.061,4.1002,2175183,9105316,-0.0098,-0.2387,4.186,0.1866,4872208000,N/A,6932989800,1165600000,0,1658610000,8.1766,0.9821,2.9754,-31.9246
+600012.SH,皖通高速,2014-7-14,4.1002,4.1002,4.1689,4.0904,4.1591,2316125,9779259,0.0589,1.4354,4.2223,0.1987,4942144000,N/A,7032506400,1165600000,0,1658610000,8.2939,0.9962,3.0181,-32.3829
+600012.SH,皖通高速,2014-7-15,4.1591,4.1689,4.2474,4.1395,4.1885,2822424,12109564,0.0294,0.7075,4.2905,0.2421,4977112000,N/A,7082264700,1165600000,0,1658610000,8.3526,1.0032,3.0395,-32.612
+600012.SH,皖通高速,2014-7-16,4.1885,4.1983,4.2375,4.1591,4.1787,2110969,9024059,-0.0098,-0.2342,4.2748,0.1811,4965456000,N/A,7065678600,1165600000,0,1658610000,8.3331,1.0009,3.0323,-32.5356
+600012.SH,皖通高速,2014-7-17,4.1787,4.1787,4.2375,4.1787,4.1983,2030735,8699974,0.0196,0.4695,4.2842,0.1742,4988768000,N/A,7098850800,1165600000,0,1658610000,8.3722,1.0056,3.0466,-32.6884
+600012.SH,皖通高速,2014-7-18,4.1983,4.1885,4.2277,4.1885,4.2081,1726345,7409442,0.0098,0.2336,4.292,0.1481,5000424000,N/A,7115436900,1165600000,0,1658610000,8.3917,1.0079,3.0537,-32.7647
+600012.SH,皖通高速,2014-7-21,4.2081,4.2081,4.2277,4.1689,4.1787,1546999,6621888,-0.0294,-0.6993,4.2805,0.1327,4965456000,N/A,7065678600,1165600000,0,1658610000,8.3331,1.0009,3.0323,-32.5356
+600012.SH,皖通高速,2014-7-22,4.1787,4.1787,4.2081,4.0904,4.1296,5286058,22371381,-0.049,-1.1737,4.2321,0.4535,4907176000,N/A,6982748100,1165600000,0,1658610000,8.2352,0.9891,2.9968,-32.1537
+600012.SH,皖通高速,2014-7-23,4.1296,4.1296,4.1787,4.11,4.1591,2930507,12395207,0.0294,0.7126,4.2297,0.2514,4942144000,N/A,7032506400,1165600000,0,1658610000,8.2939,0.9962,3.0181,-32.3829
+600012.SH,皖通高速,2014-7-24,4.1591,4.1493,4.1885,4.1493,4.1885,2850787,12124247,0.0294,0.7075,4.2529,0.2446,4977112000,N/A,7082264700,1165600000,0,1658610000,8.3526,1.0032,3.0395,-32.612
+600012.SH,皖通高速,2014-7-25,4.1885,4.1983,4.2179,4.1787,4.2179,2784541,11907681,0.0294,0.7026,4.2764,0.2389,5012080000,N/A,7132023000,1165600000,0,1658610000,8.4113,1.0103,3.0608,-32.8411
+600012.SH,皖通高速,2014-7-28,4.2179,4.2375,4.3258,4.2179,4.2964,6579616,28716782,0.0785,1.8605,4.3645,0.5645,5105328000,N/A,7264711800,1165600000,0,1658610000,8.5678,1.0291,3.1178,-33.4521
+600012.SH,皖通高速,2014-7-29,4.2964,4.2964,4.316,4.267,4.2964,3732258,16335220,0,0,4.3768,0.3202,5105328000,N/A,7264711800,1165600000,0,1658610000,8.5678,1.0291,3.1178,-33.4521
+600012.SH,皖通高速,2014-7-30,4.2964,4.2768,4.3062,4.267,4.2866,2875982,12560795,-0.0098,-0.2283,4.3675,0.2467,5093672000,N/A,7248125700,1165600000,0,1658610000,8.5482,1.0267,3.1106,-33.3757
+600012.SH,皖通高速,2014-7-31,4.2866,4.2866,4.3258,4.2474,4.3258,4143059,18085040,0.0392,0.9153,4.3651,0.3554,5140296000,N/A,7314470100,1165600000,0,1658610000,8.6265,1.0361,3.1391,-33.6812
+600012.SH,皖通高速,2014-8-1,4.3258,4.3062,4.3258,4.267,4.2768,3788016,16575148,-0.049,-1.1338,4.3757,0.325,5082016000,N/A,7231539600,1165600000,0,1658610000,8.5287,1.0244,3.1035,-33.2994
+600012.SH,皖通高速,2014-8-4,4.2768,4.2768,4.3258,4.2768,4.3258,3988813,17503028,0.049,1.1468,4.388,0.3422,5140296000,N/A,7314470100,1165600000,0,1658610000,8.6265,1.0361,3.1391,-33.6812
+600012.SH,皖通高速,2014-8-5,4.3258,4.3258,4.3651,4.3062,4.3553,4011809,17772730,0.0294,0.6803,4.4301,0.3442,5175264000,N/A,7364228400,1165600000,0,1658610000,8.6852,1.0432,3.1605,-33.9103
+600012.SH,皖通高速,2014-8-6,4.3553,4.3454,4.3651,4.3258,4.3553,2901212,12859608,0,0,4.4325,0.2489,5175264000,N/A,7364228400,1165600000,0,1658610000,8.6852,1.0432,3.1605,-33.9103
+600012.SH,皖通高速,2014-8-7,4.3553,4.3945,4.3945,4.2866,4.2866,3651767,16139005,-0.0687,-1.5766,4.4195,0.3133,5093672000,N/A,7248125700,1165600000,0,1658610000,8.5482,1.0267,3.1106,-33.3757
+600012.SH,皖通高速,2014-8-8,4.2866,4.267,4.316,4.267,4.316,2410338,10539237,0.0294,0.6865,4.3725,0.2068,5128640000,N/A,7297884000,1165600000,0,1658610000,8.6069,1.0338,3.132,-33.6048
+600012.SH,皖通高速,2014-8-11,4.316,4.3356,4.3847,4.316,4.3749,3246446,14424993,0.0589,1.3636,4.4433,0.2785,5198576000,N/A,7397400600,1165600000,0,1658610000,8.7243,1.0479,3.1747,-34.0631
+600012.SH,皖通高速,2014-8-12,4.3749,4.3749,4.3749,4.3258,4.3454,2459797,10890938,-0.0294,-0.6726,4.4276,0.211,5163608000,N/A,7347642300,1165600000,0,1658610000,8.6656,1.0408,3.1534,-33.834
+600012.SH,皖通高速,2014-8-13,4.3454,4.3356,4.3356,4.2866,4.3258,2634542,11580709,-0.0196,-0.4515,4.3957,0.226,5140296000,N/A,7314470100,1165600000,0,1658610000,8.6265,1.0361,3.1391,-33.6812
+600012.SH,皖通高速,2014-8-14,4.3258,4.316,4.3847,4.316,4.3258,3416442,15169258,0,0,4.4401,0.2931,5140296000,N/A,7314470100,1165600000,0,1658610000,8.6265,1.0361,3.1391,-33.6812
+600012.SH,皖通高速,2014-8-15,4.3258,4.316,4.3553,4.316,4.3553,1956625,8651449,0.0294,0.6803,4.4216,0.1679,5175264000,N/A,7364228400,1165600000,0,1658610000,8.6852,1.0432,3.1605,-33.9103
+600012.SH,皖通高速,2014-8-18,4.3553,4.3553,4.3847,4.3454,4.3553,4451110,19817171,0,0,4.4522,0.3819,5175264000,N/A,7364228400,1165600000,0,1658610000,8.6852,1.0432,3.1605,-33.9103
+600012.SH,皖通高速,2014-8-19,4.3553,4.3651,4.3847,4.3356,4.3651,3829729,17033470,0.0098,0.2252,4.4477,0.3286,5186920000,N/A,7380814500,1165600000,0,1658610000,8.7047,1.0455,3.1676,-33.9867
+600012.SH,皖通高速,2014-8-20,4.3651,4.3847,4.5907,4.3749,4.5122,10585977,48489048,0.1471,3.3708,4.5805,0.9082,5361760000,N/A,7629606000,1165600000,0,1658610000,8.9981,1.0808,3.2744,-35.1323
+600012.SH,皖通高速,2014-8-21,4.5122,4.473,4.4926,4.4043,4.4435,6023001,27201515,-0.0687,-1.5217,4.5163,0.5167,5280168000,N/A,7513503300,1165600000,0,1658610000,8.8612,1.0643,3.2245,-34.5977
+600012.SH,皖通高速,2014-8-22,4.4435,4.4435,4.4435,4.3651,4.4435,4083151,18354795,0,0,4.4953,0.3503,5280168000,N/A,7513503300,1165600000,0,1658610000,8.8612,1.0643,3.2245,-34.5977
+600012.SH,皖通高速,2014-8-25,4.4435,4.4435,4.4435,4.3749,4.3847,3435982,15386661,-0.0589,-1.3245,4.4781,0.2948,5210232000,N/A,7413986700,1165600000,0,1658610000,8.7438,1.0502,3.1818,-34.1395
+600012.SH,皖通高速,2014-8-26,4.3847,4.3749,4.3847,4.2768,4.2964,3350151,14779216,-0.0883,-2.0134,4.4115,0.2874,5105328000,N/A,7264711800,1165600000,0,1658610000,8.5678,1.0291,3.1178,-33.4521
+600012.SH,皖通高速,2014-8-27,4.2964,4.2866,4.3258,4.2768,4.2964,2459156,10777186,0,0,4.3825,0.211,5105328000,N/A,7264711800,1165600000,0,1658610000,8.5678,1.0291,3.1178,-33.4521
+600012.SH,皖通高速,2014-8-28,4.2964,4.3062,4.3356,4.2866,4.2866,2241319,9851914,-0.0098,-0.2283,4.3956,0.1923,5093672000,N/A,7248125700,1165600000,0,1658610000,8.5482,1.0267,3.1106,-33.3757
+600012.SH,皖通高速,2014-8-29,4.2866,4.2866,4.3454,4.2866,4.316,2227376,9799440,0.0294,0.6865,4.3995,0.1911,5128640000,N/A,7297884000,1165600000,0,1658610000,8.6069,1.0338,3.132,-33.6048
+600012.SH,皖通高速,2014-9-1,4.316,4.316,4.3945,4.316,4.3847,2843729,12664544,0.0687,1.5909,4.4535,0.244,5210232000,N/A,7413986700,1165600000,0,1658610000,8.7438,1.0502,3.1818,-34.1395
+600012.SH,皖通高速,2014-9-2,4.3847,4.3847,4.4337,4.3847,4.4239,4994619,22440280,0.0392,0.8949,4.4929,0.4285,5256856000,N/A,7480331100,1165600000,0,1658610000,8.8221,1.0596,3.2103,-34.445
+600012.SH,皖通高速,2014-9-3,4.4239,4.4239,4.4435,4.4043,4.4337,3930851,17733263,0.0098,0.2217,4.5113,0.3372,5268512000,N/A,7496917200,1165600000,0,1658610000,8.8416,1.062,3.2174,-34.5213
+600012.SH,皖通高速,2014-9-4,4.4337,4.4337,4.4828,4.4239,4.473,5457883,24818746,0.0392,0.885,4.5473,0.4682,5315136000,N/A,7563261600,1165600000,0,1658610000,8.9199,1.0714,3.2459,-34.8268
+600012.SH,皖通高速,2014-9-5,4.473,4.4926,4.5024,4.4435,4.5024,5522522,25226976,0.0294,0.6579,4.568,0.4738,5350104000,N/A,7613019900,1165600000,0,1658610000,8.9786,1.0784,3.2672,-35.056
+600012.SH,皖通高速,2014-9-9,4.5024,4.5024,4.522,4.4533,4.5024,4399686,20175827,0,0,4.5857,0.3775,5350104000,N/A,7613019900,1165600000,0,1658610000,8.9786,1.0784,3.2672,-35.056
+600012.SH,皖通高速,2014-9-10,4.5024,4.4828,4.522,4.473,4.5122,3334143,15285851,0.0098,0.2179,4.5846,0.286,5361760000,N/A,7629606000,1165600000,0,1658610000,8.9981,1.0808,3.2744,-35.1323
+600012.SH,皖通高速,2014-9-11,4.5122,4.5024,4.6005,4.4828,4.5122,8128064,37686777,0,0,4.6366,0.6973,5361760000,N/A,7629606000,1165600000,0,1658610000,8.9981,1.0808,3.2744,-35.1323
+600012.SH,皖通高速,2014-9-12,4.5122,4.4926,4.5711,4.4533,4.5612,5929978,27236536,0.049,1.087,4.593,0.5087,5420040000,N/A,7712536500,1165600000,0,1658610000,9.0959,1.0925,3.31,-35.5142
+600012.SH,皖通高速,2014-9-15,4.5612,4.5612,4.6299,4.522,4.6201,5994904,27988731,0.0589,1.2903,4.6688,0.5143,5489976000,N/A,7812053100,1165600000,0,1658610000,9.2133,1.1066,3.3527,-35.9725
+600012.SH,皖通高速,2014-9-16,4.6201,4.6201,4.728,4.473,4.4828,8432593,39553473,-0.1373,-2.9724,4.6905,0.7235,5326792000,N/A,7579847700,1165600000,0,1658610000,8.9394,1.0737,3.253,-34.9032
+600012.SH,皖通高速,2014-9-17,4.4828,4.4926,4.6201,4.4533,4.6005,6663188,30814969,0.1177,2.6258,4.6247,0.5717,5466664000,N/A,7778880900,1165600000,0,1658610000,9.1742,1.1019,3.3384,-35.8197
+600012.SH,皖通高速,2014-9-18,4.6005,4.5809,4.7084,4.5612,4.6397,6264496,29722213,0.0392,0.8529,4.7445,0.5374,5513288000,N/A,7845225300,1165600000,0,1658610000,9.2524,1.1113,3.3669,-36.1252
+600012.SH,皖通高速,2014-9-19,4.6397,4.6495,4.679,4.6103,4.6593,3650120,17307195,0.0196,0.4228,4.7415,0.3132,5536600000,N/A,7878397500,1165600000,0,1658610000,9.2915,1.116,3.3811,-36.278
+600012.SH,皖通高速,2014-9-22,4.6593,4.6593,4.6593,4.522,4.5416,4194060,19576536,-0.1177,-2.5263,4.6677,0.3598,5396728000,N/A,7679364300,1165600000,0,1658610000,9.0568,1.0878,3.2957,-35.3615
+600012.SH,皖通高速,2014-9-23,4.5416,4.5514,4.5612,4.4926,4.5416,3081865,14236568,0,0,4.6195,0.2644,5396728000,N/A,7679364300,1165600000,0,1658610000,9.0568,1.0878,3.2957,-35.3615
+600012.SH,皖通高速,2014-9-24,4.5416,4.5416,4.6201,4.5318,4.6201,4220626,19693228,0.0785,1.7279,4.6659,0.3621,5489976000,N/A,7812053100,1165600000,0,1658610000,9.2133,1.1066,3.3527,-35.9725
+600012.SH,皖通高速,2014-9-25,4.6201,4.6103,4.6495,4.5711,4.6005,4511711,21178570,-0.0196,-0.4246,4.6941,0.3871,5466664000,N/A,7778880900,1165600000,0,1658610000,9.1742,1.1019,3.3384,-35.8197
+600012.SH,皖通高速,2014-9-26,4.6005,4.5907,4.6299,4.5711,4.6005,3009386,14134040,0,0,4.6967,0.2582,5466664000,N/A,7778880900,1165600000,0,1658610000,9.1742,1.1019,3.3384,-35.8197
+600012.SH,皖通高速,2014-9-29,4.6005,4.6005,4.679,4.6005,4.6593,4440788,21030170,0.0589,1.2793,4.7357,0.381,5536600000,N/A,7878397500,1165600000,0,1658610000,9.2915,1.116,3.3811,-36.278
+600012.SH,皖通高速,2014-9-30,4.6593,4.6593,4.9144,4.6495,4.8751,13305629,64909450,0.2158,4.6316,4.8783,1.1415,5793032000,N/A,8243291700,1165600000,0,1658610000,9.7219,1.1677,3.5377,-37.9582
+600012.SH,皖通高速,2014-10-8,4.8751,4.8653,5.1596,4.8163,5.0713,14187964,71942996,0.1962,4.0241,5.0707,1.2172,6026152000,N/A,8575013700,1165600000,0,1658610000,10.1131,1.2147,3.6801,-39.4857
+600012.SH,皖通高速,2014-10-9,5.0713,5.0811,5.0909,4.9536,5.0517,8686841,44281639,-0.0196,-0.3868,5.0976,0.7453,6002840000,N/A,8541841500,1165600000,0,1658610000,10.074,1.21,3.6659,-39.3329
+600012.SH,皖通高速,2014-10-10,5.0517,5.0223,5.1106,4.9536,5.0419,5126130,26100072,-0.0098,-0.1942,5.0916,0.4398,5991184000,N/A,8525255400,1165600000,0,1658610000,10.0544,1.2076,3.6587,-39.2566
+600012.SH,皖通高速,2014-10-13,5.0419,5.0321,5.0321,4.934,5.0027,3659661,18544567,-0.0392,-0.7782,5.0673,0.314,5944560000,N/A,8458911000,1165600000,0,1658610000,9.9762,1.1982,3.6303,-38.9511
+600012.SH,皖通高速,2014-10-14,5.0027,5.0027,5.1302,4.983,5.0223,5445968,27873939,0.0196,0.3922,5.1183,0.4672,5967872000,N/A,8492083200,1165600000,0,1658610000,10.0153,1.2029,3.6445,-39.1038
+600012.SH,皖通高速,2014-10-15,5.0223,5.0223,5.0615,4.9438,5.0125,3251723,16521759,-0.0098,-0.1953,5.0809,0.279,5956216000,N/A,8475497100,1165600000,0,1658610000,9.9957,1.2006,3.6374,-39.0274
+600012.SH,皖通高速,2014-10-16,5.0125,4.9928,5.0321,4.9438,4.9732,4430590,22532866,-0.0392,-0.7828,5.0857,0.3801,5909592000,N/A,8409152700,1165600000,0,1658610000,9.9175,1.1912,3.6089,-38.722
+600012.SH,皖通高速,2014-10-17,4.9732,4.9634,5.14,4.8948,5.1007,9790319,50067142,0.1275,2.5641,5.1139,0.8399,6061120000,N/A,8624772000,1165600000,0,1658610000,10.1718,1.2217,3.7015,-39.7148
+600012.SH,皖通高速,2014-10-20,5.1007,5.1106,5.1498,5.0223,5.0517,11085007,57327743,-0.049,-0.9615,5.1716,0.951,6002840000,N/A,8541841500,1165600000,0,1658610000,10.074,1.21,3.6659,-39.3329
+600012.SH,皖通高速,2014-10-21,5.0517,5.0615,5.0615,4.9536,4.9634,4613531,23535918,-0.0883,-1.7476,5.1015,0.3958,5897936000,N/A,8392566600,1165600000,0,1658610000,9.8979,1.1888,3.6018,-38.6456
+600012.SH,皖通高速,2014-10-22,4.9634,4.9732,4.983,4.9144,4.9536,4904097,24672886,-0.0098,-0.1976,5.0311,0.4207,5886280000,N/A,8375980500,1165600000,0,1658610000,9.8784,1.1865,3.5947,-38.5692
+600012.SH,皖通高速,2014-10-23,4.9536,4.9536,4.9536,4.7378,4.7574,6170248,30445959,-0.1962,-3.9604,4.9343,0.5294,5653160000,N/A,8044258500,1165600000,0,1658610000,9.4872,1.1395,3.4523,-37.0417
+600012.SH,皖通高速,2014-10-24,4.7574,4.728,4.9928,4.728,4.9536,6276442,31208593,0.1962,4.1237,4.9723,0.5385,5886280000,N/A,8375980500,1165600000,0,1658610000,9.8784,1.1865,3.5947,-38.5692
+600012.SH,皖通高速,2014-10-27,4.9536,4.9438,4.9732,4.8948,4.9536,3082720,15497245,0,0,5.0271,0.2645,5886280000,N/A,8375980500,1165600000,0,1658610000,9.8784,1.1865,3.5947,-38.5692
+600012.SH,皖通高速,2014-10-28,4.9536,4.9438,5.0713,4.9438,4.9634,7890729,39896573,0.0098,0.198,5.0561,0.677,5897936000,N/A,8392566600,1165600000,0,1658610000,9.8979,1.1888,3.6018,-38.6456
+600012.SH,皖通高速,2014-10-29,4.9634,4.9732,5.0713,4.9536,5.0419,12892898,65935920,0.0785,1.581,5.1141,1.1061,5991184000,N/A,8525255400,1165600000,0,1658610000,10.0544,1.2076,3.6587,-39.2566
+600012.SH,皖通高速,2014-10-30,5.0419,5.0517,5.2969,5.0125,5.1007,15525883,81293064,0.0589,1.1673,5.236,1.332,6061120000,N/A,8624772000,1165600000,0,1658610000,10.1718,1.2217,3.7015,-39.7148
+600012.SH,皖通高速,2014-10-31,5.1007,5.14,5.1694,5.0321,5.0909,8719832,45286470,-0.0098,-0.1923,5.1935,0.7481,6049464000,N/A,8608185900,1165600000,0,1658610000,10.1522,1.2194,3.6943,-39.6384
+600012.SH,皖通高速,2014-11-3,5.0909,5.0811,5.395,5.0811,5.1988,21445755,114080272,0.1079,2.1195,5.3195,1.8399,6177680000,N/A,8790633000,1165600000,0,1658610000,10.3674,1.2452,3.7726,-40.4786
+600012.SH,皖通高速,2014-11-4,5.1988,5.1988,5.3656,5.1694,5.3264,20147302,108955905,0.1275,2.4528,5.408,1.7285,6329208000,N/A,9006252300,1165600000,0,1658610000,10.6217,1.2758,3.8652,-41.4714
+600012.SH,皖通高速,2014-11-5,5.3264,5.3165,5.3165,5.1596,5.1792,10529090,55983831,-0.1471,-2.7624,5.3171,0.9033,6154368000,N/A,8757460800,1165600000,0,1658610000,10.3283,1.2405,3.7584,-40.3258
+600012.SH,皖通高速,2014-11-6,5.1792,5.1498,5.2086,5.1007,5.1694,5413870,28470006,-0.0098,-0.1894,5.2587,0.4645,6142712000,N/A,8740874700,1165600000,0,1658610000,10.3087,1.2382,3.7513,-40.2494
+600012.SH,皖通高速,2014-11-7,5.1694,5.189,5.2185,5.0419,5.0713,7031777,36893120,-0.0981,-1.8975,5.2466,0.6033,6026152000,N/A,8575013700,1165600000,0,1658610000,10.1131,1.2147,3.6801,-39.4857
+600012.SH,皖通高速,2014-11-10,5.0713,5.1007,5.189,5.0615,5.189,7011773,36756325,0.1177,2.3211,5.2421,0.6016,6166024000,N/A,8774046900,1165600000,0,1658610000,10.3479,1.2429,3.7655,-40.4022
+600012.SH,皖通高速,2014-11-11,5.189,5.2577,5.2675,4.9536,5.0615,9661700,50642192,-0.1275,-2.4575,5.2415,0.8289,6014496000,N/A,8558427600,1165600000,0,1658610000,10.0936,1.2123,3.673,-39.4093
+600012.SH,皖通高速,2014-11-12,5.0615,5.0517,5.1106,4.9928,5.1106,4115013,21261294,0.049,0.969,5.1668,0.353,6072776000,N/A,8641358100,1165600000,0,1658610000,10.1914,1.2241,3.7086,-39.7912
+600012.SH,皖通高速,2014-11-13,5.1106,5.1106,5.14,5.0027,5.0811,4593262,23678994,-0.0294,-0.5758,5.1552,0.3941,6037808000,N/A,8591599800,1165600000,0,1658610000,10.1327,1.217,3.6872,-39.5621
+600012.SH,皖通高速,2014-11-14,5.0811,5.0713,5.2185,5.0223,5.2185,8027852,41991516,0.1373,2.7027,5.2307,0.6887,6200992000,N/A,8823805200,1165600000,0,1658610000,10.4065,1.2499,3.7869,-40.6313
+600012.SH,皖通高速,2014-11-17,5.2185,5.2969,5.2969,5.0517,5.1106,9593377,50112002,-0.1079,-2.0677,5.2236,0.823,6072776000,N/A,8641358100,1165600000,0,1658610000,10.1914,1.2241,3.7086,-39.7912
+600012.SH,皖通高速,2014-11-18,5.1106,5.0909,5.0909,4.9732,5.0027,6460841,33055368,-0.1079,-2.1113,5.1163,0.5543,5944560000,N/A,8458911000,1165600000,0,1658610000,9.9762,1.1982,3.6303,-38.9511
+600012.SH,皖通高速,2014-11-19,5.0027,5.0027,5.0419,4.9634,5.0027,3715189,18931562,0,0,5.0957,0.3187,5944560000,N/A,8458911000,1165600000,0,1658610000,9.9762,1.1982,3.6303,-38.9511
+600012.SH,皖通高速,2014-11-20,5.0027,5.0027,5.0321,4.9634,5.0125,2670393,13599660,0.0098,0.1961,5.0928,0.2291,5956216000,N/A,8475497100,1165600000,0,1658610000,9.9957,1.2006,3.6374,-39.0274
+600012.SH,皖通高速,2014-11-21,5.0125,5.0223,5.0321,4.9634,5.0125,4479859,22842577,0,0,5.0989,0.3843,5956216000,N/A,8475497100,1165600000,0,1658610000,9.9957,1.2006,3.6374,-39.0274
+600012.SH,皖通高速,2014-11-24,5.0125,5.0615,5.1007,5.0027,5.0909,5819093,30031299,0.0785,1.5656,5.1608,0.4992,6049464000,N/A,8608185900,1165600000,0,1658610000,10.1522,1.2194,3.6943,-39.6384
+600012.SH,皖通高速,2014-11-25,5.0909,5.0909,5.1596,5.0713,5.1498,5445759,28520312,0.0589,1.1561,5.2372,0.4672,6119400000,N/A,8707702500,1165600000,0,1658610000,10.2696,1.2335,3.737,-40.0967
+600012.SH,皖通高速,2014-11-26,5.1498,5.1596,5.189,5.1106,5.189,5476531,28836354,0.0392,0.7619,5.2654,0.4698,6166024000,N/A,8774046900,1165600000,0,1658610000,10.3479,1.2429,3.7655,-40.4022
+600012.SH,皖通高速,2014-11-27,5.189,5.2185,5.2773,5.1596,5.2675,9344014,49807334,0.0785,1.5123,5.3304,0.8016,6259272000,N/A,8906735700,1165600000,0,1658610000,10.5043,1.2617,3.8225,-41.0132
+600012.SH,皖通高速,2014-11-28,5.2675,5.2773,5.3558,5.189,5.2773,9431360,50631221,0.0098,0.1862,5.3684,0.8091,6270928000,N/A,8923321800,1165600000,0,1658610000,10.5239,1.264,3.8296,-41.0896
+600012.SH,皖通高速,2014-12-1,5.2773,5.2871,5.5618,5.2871,5.4539,19211839,106505331,0.1766,3.3457,5.5437,1.6482,6480736000,N/A,9221871600,1165600000,0,1658610000,10.876,1.3063,3.9577,-42.4643
+600012.SH,皖通高速,2014-12-2,5.4539,5.4637,5.4637,5.3067,5.4244,9216223,50558049,-0.0294,-0.5396,5.4858,0.7907,6445768000,N/A,9172113300,1165600000,0,1658610000,10.8173,1.2993,3.9364,-42.2352
+600012.SH,皖通高速,2014-12-3,5.4244,5.3558,5.4735,5.3067,5.3656,12434897,68303732,-0.0589,-1.085,5.4929,1.0668,6375832000,N/A,9072596700,1165600000,0,1658610000,10.7,1.2852,3.8936,-41.7769
+600012.SH,皖通高速,2014-12-4,5.3656,5.3656,5.5225,5.346,5.4637,9952927,55308665,0.0981,1.8282,5.557,0.8539,6492392000,N/A,9238457700,1165600000,0,1658610000,10.8956,1.3087,3.9648,-42.5407
+600012.SH,皖通高速,2014-12-5,5.4637,5.4637,5.4931,5.1302,5.2577,10005409,54248717,-0.206,-3.7702,5.4219,0.8584,6247616000,N/A,8890149600,1165600000,0,1658610000,10.4848,1.2593,3.8153,-40.9368
+600012.SH,皖通高速,2014-12-8,5.2577,5.2675,5.3754,5.1988,5.3754,10276484,55598859,0.1177,2.2388,5.4103,0.8816,6387488000,N/A,9089182800,1165600000,0,1658610000,10.7195,1.2875,3.9008,-41.8533
+600012.SH,皖通高速,2014-12-9,5.3754,5.3754,5.8266,5.2479,5.4441,23990535,135320801,0.0687,1.2774,5.6406,2.0582,6469080000,N/A,9205285500,1165600000,0,1658610000,10.8564,1.304,3.9506,-42.3879
+600012.SH,皖通高速,2014-12-10,5.4441,5.3656,5.7089,5.2577,5.6991,20149885,114269635,0.255,4.6847,5.671,1.7287,6772136000,N/A,9636524100,1165600000,0,1658610000,11.365,1.365,4.1357,-44.3737
+600012.SH,皖通高速,2014-12-11,5.6991,5.7089,5.8855,5.601,5.8168,19027623,112072410,0.1177,2.0654,5.89,1.6324,6912008000,N/A,9835557300,1165600000,0,1658610000,11.5998,1.3932,4.2211,-45.2902
+600012.SH,皖通高速,2014-12-12,5.8168,6.0326,6.3956,6.013,6.2975,32365176,206826413,0.4806,8.2631,6.3904,2.7767,7483152000,N/A,10648276200,1165600000,0,1658610000,12.5583,1.5084,4.5699,-49.0325
+600012.SH,皖通高速,2014-12-15,6.2975,6.1307,6.2582,5.9443,6.1699,18076473,111882096,-0.1275,-2.0249,6.1894,1.5508,7331624000,N/A,10432656900,1165600000,0,1658610000,12.304,1.4778,4.4773,-48.0397
+600012.SH,皖通高速,2014-12-16,6.1699,6.1601,6.1601,6.0032,6.0718,10011557,61698407,-0.0981,-1.5898,6.1627,0.8589,7215064000,N/A,10266795900,1165600000,0,1658610000,12.1084,1.4543,4.4062,-47.2759
+600012.SH,皖通高速,2014-12-17,6.0718,6.062,6.219,5.9541,6.1896,16847523,105664364,0.1177,1.9386,6.2718,1.4454,7354936000,N/A,10465829100,1165600000,0,1658610000,12.3431,1.4825,4.4916,-48.1924
+600012.SH,皖通高速,2014-12-18,6.1896,6.1503,6.2288,6.013,6.062,8294539,51651745,-0.1275,-2.0602,6.2272,0.7116,7203408000,N/A,10250209800,1165600000,0,1658610000,12.0888,1.452,4.399,-47.1995
+600012.SH,皖通高速,2014-12-19,6.062,6.0915,6.2288,5.9345,6.1601,12295499,76040251,0.0981,1.6181,6.1844,1.0549,7319968000,N/A,10416070800,1165600000,0,1658610000,12.2844,1.4755,4.4702,-47.9633
+600012.SH,皖通高速,2014-12-22,6.1601,6.1896,6.3367,5.9738,6.0522,12921738,80833975,-0.1079,-1.7516,6.2557,1.1086,7191752000,N/A,10233623700,1165600000,0,1658610000,12.0692,1.4496,4.3919,-47.1232
+600012.SH,皖通高速,2014-12-23,6.0522,6.0326,6.0326,5.7874,5.8266,8123281,48531181,-0.2256,-3.7277,5.9743,0.6969,6923664000,N/A,9852143400,1165600000,0,1658610000,11.6193,1.3956,4.2282,-45.3665
+600012.SH,皖通高速,2014-12-24,5.8266,5.807,5.8757,5.6991,5.758,4900776,28759359,-0.0687,-1.1785,5.8683,0.4205,6842072000,N/A,9736040700,1165600000,0,1658610000,11.4824,1.3791,4.1784,-44.8319
+600012.SH,皖通高速,2014-12-25,5.758,6.0817,6.2778,5.9051,6.0032,14593489,90046742,0.2452,4.2589,6.1703,1.252,7133472000,N/A,10150693200,1165600000,0,1658610000,11.9714,1.4379,4.3563,-46.7413
+600012.SH,皖通高速,2014-12-26,6.0032,5.9836,6.219,5.9345,6.1896,16731425,104785147,0.1864,3.1046,6.2628,1.4354,7354936000,N/A,10465829100,1165600000,0,1658610000,12.3431,1.4825,4.4916,-48.1924
+600012.SH,皖通高速,2014-12-29,6.1896,6.2975,6.3661,6.1798,6.268,17554114,112191182,0.0785,1.2678,6.3912,1.506,7448184000,N/A,10598517900,1165600000,0,1658610000,12.4996,1.5013,4.5485,-48.8034
+600012.SH,皖通高速,2014-12-30,6.268,6.268,6.2975,5.9639,6.013,8447142,52374898,-0.255,-4.0689,6.2003,0.7247,7145128000,N/A,10167279300,1165600000,0,1658610000,11.991,1.4402,4.3634,-46.8177
+600012.SH,皖通高速,2014-12-31,6.013,6.013,6.0718,5.9051,6.062,6139339,37571673,0.049,0.8157,6.1198,0.5267,7203408000,N/A,10250209800,1165600000,0,1658610000,12.0888,1.452,4.399,-47.1995
+600012.SH,皖通高速,2015-1-5,6.062,6.0718,6.2288,5.9247,6.219,13221614,82162600,0.1569,2.589,6.2143,1.1343,7389904000,N/A,10515587400,1165600000,0,1658610000,12.2151,1.3833,4.4947,-127.1147
+600012.SH,皖通高速,2015-1-6,6.219,6.3857,6.6506,6.3857,6.5623,31582364,209509874,0.3433,5.5205,6.6338,2.7095,7797864000,N/A,11096100900,1165600000,0,1658610000,12.8895,1.4596,4.7428,-134.132
+600012.SH,皖通高速,2015-1-7,6.5623,6.4544,6.4544,6.268,6.3661,14669062,94871453,-0.1962,-2.9895,6.4675,1.2585,7564744000,N/A,10764378900,1165600000,0,1658610000,12.5041,1.416,4.601,-130.1221
+600012.SH,皖通高速,2015-1-8,6.3661,6.3661,6.3759,6.1798,6.1896,10085030,64250059,-0.1766,-2.7735,6.3708,0.8652,7354936000,N/A,10465829100,1165600000,0,1658610000,12.1573,1.3767,4.4734,-126.5132
+600012.SH,皖通高速,2015-1-9,6.1896,6.1798,6.3073,6.1013,6.1503,8559849,54040511,-0.0392,-0.6339,6.3133,0.7344,7308312000,N/A,10399484700,1165600000,0,1658610000,12.0803,1.368,4.445,-125.7112
+600012.SH,皖通高速,2015-1-12,6.1503,6.1503,6.1503,5.9051,5.9443,7112782,43283716,-0.206,-3.3493,6.0853,0.6102,7063536000,N/A,10051176600,1165600000,0,1658610000,11.6757,1.3222,4.2962,-121.5008
+600012.SH,皖通高速,2015-1-13,5.9443,5.9345,6.0424,5.9051,6.013,4878225,29770395,0.0687,1.1551,6.1027,0.4185,7145128000,N/A,10167279300,1165600000,0,1658610000,11.8105,1.3375,4.3458,-122.9042
+600012.SH,皖通高速,2015-1-14,6.013,6.013,6.013,5.8364,5.8659,4814134,29019390,-0.1471,-2.447,6.028,0.413,6970288000,N/A,9918487800,1165600000,0,1658610000,11.5215,1.3047,4.2394,-119.8968
+600012.SH,皖通高速,2015-1-15,5.8659,5.8659,5.9541,5.7678,5.9541,5548633,33208393,0.0883,1.505,5.985,0.476,7075192000,N/A,10067762700,1165600000,0,1658610000,11.6949,1.3244,4.3033,-121.7013
+600012.SH,皖通高速,2015-1-16,5.9541,5.9639,6.0032,5.9247,5.9738,4672732,28413713,0.0196,0.3295,6.0807,0.4009,7098504000,N/A,10100934900,1165600000,0,1658610000,11.7335,1.3287,4.3174,-122.1023
+600012.SH,皖通高速,2015-1-19,5.9738,5.7678,5.8168,5.4539,5.4833,7448959,42951085,-0.4905,-8.2102,5.7661,0.6391,6515704000,N/A,9271629900,1165600000,0,1658610000,10.7701,1.2196,3.963,-112.0774
+600012.SH,皖通高速,2015-1-20,5.4833,5.5029,5.6991,5.5029,5.6304,5395877,30888884,0.1471,2.6834,5.7245,0.4629,6690544000,N/A,9520421400,1165600000,0,1658610000,11.0591,1.2524,4.0693,-115.0849
+600012.SH,皖通高速,2015-1-21,5.6304,5.6501,5.9443,5.6501,5.9149,8022829,47794083,0.2845,5.0523,5.9573,0.6883,7028568000,N/A,10001418300,1165600000,0,1658610000,11.6179,1.3156,4.2749,-120.8993
+600012.SH,皖通高速,2015-1-22,5.9149,5.9051,5.9247,5.8462,5.9149,4735364,28395896,0,0,5.9966,0.4063,7028568000,N/A,10001418300,1165600000,0,1658610000,11.6179,1.3156,4.2749,-120.8993
+600012.SH,皖通高速,2015-1-23,5.9149,5.9149,5.9443,5.8168,5.8462,4326534,25893320,-0.0687,-1.1609,5.9848,0.3712,6946976000,N/A,9885315600,1165600000,0,1658610000,11.483,1.3004,4.2253,-119.4958
+600012.SH,皖通高速,2015-1-26,5.8462,5.856,5.9051,5.7874,5.8953,4833690,28721207,0.049,0.8389,5.9419,0.4147,7005256000,N/A,9968246100,1165600000,0,1658610000,11.5793,1.3113,4.2607,-120.4983
+600012.SH,皖通高速,2015-1-27,5.8953,5.8855,5.9934,5.7874,5.9738,7503466,45260624,0.0785,1.3311,6.032,0.6437,7098504000,N/A,10100934900,1165600000,0,1658610000,11.7335,1.3287,4.3174,-122.1023
+600012.SH,皖通高速,2015-1-28,5.9738,5.9247,5.9639,5.856,5.8953,4635911,27946448,-0.0785,-1.3136,6.0283,0.3977,7005256000,N/A,9968246100,1165600000,0,1658610000,11.5793,1.3113,4.2607,-120.4983
+600012.SH,皖通高速,2015-1-29,5.8953,5.8364,5.9639,5.7874,5.8757,4136913,24779326,-0.0196,-0.3328,5.9898,0.3549,6981944000,N/A,9935073900,1165600000,0,1658610000,11.5408,1.3069,4.2465,-120.0973
+600012.SH,皖通高速,2015-1-30,5.8757,5.8757,5.9051,5.7874,5.7972,3614340,21530659,-0.0785,-1.3356,5.957,0.3101,6888696000,N/A,9802385100,1165600000,0,1658610000,11.3867,1.2895,4.1898,-118.4933
+600012.SH,皖通高速,2015-2-2,5.7972,5.7383,5.7678,5.6206,5.6893,3913205,22732498,-0.1079,-1.8613,5.8092,0.3357,6760480000,N/A,9619938000,1165600000,0,1658610000,11.1747,1.2655,4.1118,-116.2879
+600012.SH,皖通高速,2015-2-3,5.6893,5.6501,5.7972,5.6501,5.7874,2664699,15621358,0.0981,1.7241,5.8623,0.2286,6877040000,N/A,9785799000,1165600000,0,1658610000,11.3674,1.2873,4.1827,-118.2928
+600012.SH,皖通高速,2015-2-4,5.7874,5.807,5.8462,5.7481,5.758,2638298,15628557,-0.0294,-0.5085,5.9237,0.2263,6842072000,N/A,9736040700,1165600000,0,1658610000,11.3096,1.2807,4.1615,-117.6913
+600012.SH,皖通高速,2015-2-5,5.758,5.8659,5.8757,5.5716,5.6402,3845511,22395152,-0.1177,-2.0443,5.8237,0.3299,6702200000,N/A,9537007500,1165600000,0,1658610000,11.0784,1.2545,4.0764,-115.2854
+600012.SH,皖通高速,2015-2-6,5.6402,5.5814,5.6893,5.4931,5.5225,4068694,23076456,-0.1177,-2.087,5.6717,0.3491,6562328000,N/A,9337974300,1165600000,0,1658610000,10.8472,1.2284,3.9913,-112.8794
+600012.SH,皖通高速,2015-2-9,5.5225,5.5225,5.8266,5.4343,5.6108,4485769,25839467,0.0883,1.5986,5.7603,0.3848,6667232000,N/A,9487249200,1165600000,0,1658610000,11.0206,1.248,4.0551,-114.6839
+600012.SH,皖通高速,2015-2-10,5.6108,5.6108,5.7383,5.5422,5.7089,2256063,13073467,0.0981,1.7483,5.7948,0.1936,6783792000,N/A,9653110200,1165600000,0,1658610000,11.2133,1.2698,4.126,-116.6889
+600012.SH,皖通高速,2015-2-11,5.7089,5.7089,5.7678,5.6501,5.6893,2505146,14574772,-0.0196,-0.3436,5.8179,0.2149,6760480000,N/A,9619938000,1165600000,0,1658610000,11.1747,1.2655,4.1118,-116.2879
+600012.SH,皖通高速,2015-2-12,5.6893,5.6893,5.7089,5.6108,5.6206,4242743,24400088,-0.0687,-1.2069,5.751,0.364,6678888000,N/A,9503835300,1165600000,0,1658610000,11.0399,1.2502,4.0622,-114.8844
+600012.SH,皖通高速,2015-2-13,5.6206,5.6402,5.758,5.6402,5.7383,3651613,21258442,0.1177,2.0942,5.8217,0.3133,6818760000,N/A,9702868500,1165600000,0,1658610000,11.2711,1.2764,4.1473,-117.2903
+600012.SH,皖通高速,2015-2-16,5.7383,5.7383,5.807,5.7285,5.7972,2680880,15780547,0.0589,1.0256,5.8863,0.23,6888696000,N/A,9802385100,1165600000,0,1658610000,11.3867,1.2895,4.1898,-118.4933
+600012.SH,皖通高速,2015-2-17,5.7972,5.9345,6.3759,5.9345,6.1503,14258554,89707606,0.3531,6.0914,6.2915,1.2233,7308312000,N/A,10399484700,1165600000,0,1658610000,12.0803,1.368,4.445,-125.7112
+600012.SH,皖通高速,2015-2-25,6.1503,6.0718,6.1307,5.9443,6.1111,8176883,50302618,-0.0392,-0.638,6.1518,0.7015,7261688000,N/A,10333140300,1165600000,0,1658610000,12.0032,1.3593,4.4167,-124.9092
+600012.SH,皖通高速,2015-2-26,6.1111,6.0915,6.2386,6.013,6.1601,12554184,78303569,0.049,0.8026,6.2372,1.0771,7319968000,N/A,10416070800,1165600000,0,1658610000,12.0995,1.3702,4.4521,-125.9117
+600012.SH,皖通高速,2015-2-27,6.1601,6.062,6.1503,6.062,6.0915,6773570,42108804,-0.0687,-1.1146,6.2166,0.5811,7238376000,N/A,10299968100,1165600000,0,1658610000,11.9647,1.3549,4.4025,-124.5082
+600012.SH,皖通高速,2015-3-2,6.0915,6.1111,6.1209,6.0032,6.0817,6324279,39042138,-0.0098,-0.161,6.1734,0.5426,7226720000,N/A,10283382000,1165600000,0,1658610000,11.9454,1.3527,4.3954,-124.3077
+600012.SH,皖通高速,2015-3-3,6.0817,6.062,6.062,5.9443,5.9738,6664229,40707566,-0.1079,-1.7742,6.1084,0.5717,7098504000,N/A,10100934900,1165600000,0,1658610000,11.7335,1.3287,4.3174,-122.1023
+600012.SH,皖通高速,2015-3-4,5.9738,5.9836,6.0424,5.9738,6.0326,4135307,25334501,0.0589,0.9852,6.1264,0.3548,7168440000,N/A,10200451500,1165600000,0,1658610000,11.8491,1.3418,4.36,-123.3052
+600012.SH,皖通高速,2015-3-5,6.0326,6.0522,6.1601,6.013,6.1307,8915443,55379185,0.0981,1.626,6.2116,0.7649,7285000000,N/A,10366312500,1165600000,0,1658610000,12.0417,1.3636,4.4309,-125.3102
+600012.SH,皖通高速,2015-3-6,6.1307,6.1307,6.2288,6.0915,6.0915,6325391,39648836,-0.0392,-0.64,6.2682,0.5427,7238376000,N/A,10299968100,1165600000,0,1658610000,11.9647,1.3549,4.4025,-124.5082
+600012.SH,皖通高速,2015-3-9,6.0915,6.062,6.0817,5.9541,6.0718,3958542,24260442,-0.0196,-0.3221,6.1286,0.3396,7215064000,N/A,10266795900,1165600000,0,1658610000,11.9261,1.3505,4.3883,-124.1072
+600012.SH,皖通高速,2015-3-10,6.0718,6.062,6.0817,5.9934,6.0718,3788804,23341568,0,0,6.1607,0.3251,7215064000,N/A,10266795900,1165600000,0,1658610000,11.9261,1.3505,4.3883,-124.1072
+600012.SH,皖通高速,2015-3-11,6.0718,6.0424,6.062,5.9836,6.013,5157576,31617165,-0.0589,-0.9693,6.1302,0.4425,7145128000,N/A,10167279300,1165600000,0,1658610000,11.8105,1.3375,4.3458,-122.9042
+600012.SH,皖通高速,2015-3-12,6.013,6.013,6.0424,5.9345,6.0326,4880893,29893731,0.0196,0.3263,6.1246,0.4187,7168440000,N/A,10200451500,1165600000,0,1658610000,11.8491,1.3418,4.36,-123.3052
+600012.SH,皖通高速,2015-3-13,6.0326,6.013,6.0915,6.013,6.0718,4835642,29889842,0.0392,0.6504,6.1812,0.4149,7215064000,N/A,10266795900,1165600000,0,1658610000,11.9261,1.3505,4.3883,-124.1072
+600012.SH,皖通高速,2015-3-16,6.0718,6.1209,6.2582,6.0817,6.2092,10856059,68495507,0.1373,2.2617,6.3094,0.9314,7378248000,N/A,10499001300,1165600000,0,1658610000,12.1959,1.3811,4.4876,-126.9142
+600012.SH,皖通高速,2015-3-17,6.2092,6.219,6.7193,6.2092,6.5427,18598888,121538480,0.3335,5.3712,6.5347,1.5956,7774552000,N/A,11062928700,1165600000,0,1658610000,12.8509,1.4553,4.7286,-133.731
+600012.SH,皖通高速,2015-3-18,6.5427,6.5231,6.9154,6.3857,6.7977,28166816,193075673,0.255,3.8981,6.8547,2.4165,8077608000,N/A,11494167300,1165600000,0,1658610000,13.3519,1.512,4.9129,-138.9439
+600012.SH,皖通高速,2015-3-19,6.7977,6.7487,6.7487,6.5819,6.6408,18035013,122242058,-0.1569,-2.3088,6.778,1.5473,7891112000,N/A,11228789700,1165600000,0,1658610000,13.0436,1.4771,4.7995,-135.736
+600012.SH,皖通高速,2015-3-20,6.6408,6.6408,6.8173,6.6212,6.7487,17537870,120603981,0.1079,1.6248,6.8768,1.5046,8019328000,N/A,11411236800,1165600000,0,1658610000,13.2555,1.5011,4.8775,-137.9415
+600012.SH,皖通高速,2015-3-23,6.7487,6.7585,6.837,6.7291,6.7977,12518521,86363177,0.049,0.7267,6.8988,1.074,8077608000,N/A,11494167300,1165600000,0,1658610000,13.3519,1.512,4.9129,-138.9439
+600012.SH,皖通高速,2015-3-24,6.7977,6.7879,6.7977,6.5525,6.7781,15307494,104507032,-0.0196,-0.2886,6.8272,1.3133,8054296000,N/A,11460995100,1165600000,0,1658610000,13.3133,1.5076,4.8988,-138.543
+600012.SH,皖通高速,2015-3-25,6.7781,6.7683,6.9056,6.6898,6.8958,22766744,158860415,0.1177,1.7366,6.9777,1.9532,8194168000,N/A,11660028300,1165600000,0,1658610000,13.5445,1.5338,4.9838,-140.9489
+600012.SH,皖通高速,2015-3-26,6.8958,6.8762,6.8762,6.7291,6.7879,10460548,72448332,-0.1079,-1.5647,6.9259,0.8974,8065952000,N/A,11477581200,1165600000,0,1658610000,13.3326,1.5098,4.9059,-138.7435
+600012.SH,皖通高速,2015-3-27,6.7879,6.7389,6.7781,6.6408,6.7585,9250393,63314237,-0.0294,-0.4335,6.8445,0.7936,8030984000,N/A,11427822900,1165600000,0,1658610000,13.2748,1.5033,4.8846,-138.142
+600012.SH,皖通高速,2015-3-30,6.7585,6.8075,6.886,6.7487,6.8664,15922883,110620816,0.1079,1.5965,6.9473,1.3661,8159200000,N/A,11610270000,1165600000,0,1658610000,13.4867,1.5273,4.9626,-140.3474
+600012.SH,皖通高速,2015-3-31,6.8664,6.9154,6.9841,6.7193,6.7291,14623591,102278249,-0.1373,-2,6.9941,1.2546,7996016000,N/A,11378064600,1165600000,0,1658610000,13.217,1.4967,4.8633,-137.5405
+600012.SH,皖通高速,2015-4-1,6.7291,6.7683,6.9449,6.7683,6.8958,13567703,95154134,0.1668,2.4781,7.0133,1.164,8194168000,N/A,11660028300,1165600000,0,1658610000,13.5445,1.5338,4.9838,-140.9489
+600012.SH,皖通高速,2015-4-2,6.8958,6.8958,6.9841,6.837,6.9743,15303076,107944186,0.0785,1.138,7.0538,1.3129,8287416000,N/A,11792717100,1165600000,0,1658610000,13.6987,1.5513,5.0405,-142.5529
+600012.SH,皖通高速,2015-4-3,6.9743,6.9743,7.3568,6.9056,7.2784,26958968,198162942,0.3041,4.3601,7.3505,2.3129,8648752000,N/A,12306886200,1165600000,0,1658610000,14.2959,1.6189,5.2603,-148.7683
+600012.SH,皖通高速,2015-4-7,7.2784,7.8473,8.0042,7.8473,8.0042,17405981,141732753,0.7259,9.973,8.1428,1.4933,9511296000,N/A,13534257600,1165600000,0,1658610000,15.7217,1.7804,5.7849,-163.605
+600012.SH,皖通高速,2015-4-8,8.0042,8.3181,8.8086,8.2691,8.4751,61731973,535759145,0.4708,5.8824,8.6788,5.2962,10070784000,N/A,14330390400,1165600000,0,1658610000,16.6465,1.8851,6.1252,-173.2288
+600012.SH,皖通高速,2015-4-9,8.4751,8.4358,8.4358,7.7394,8.0729,29036300,236954401,-0.4022,-4.7454,8.1606,2.4911,9592888000,N/A,13650360300,1165600000,0,1658610000,15.8566,1.7956,5.8346,-165.0085
+600012.SH,皖通高速,2015-4-10,8.0729,7.9748,8.2102,7.7983,8.1121,17157165,141220690,0.0392,0.486,8.231,1.472,9639512000,N/A,13716704700,1165600000,0,1658610000,15.9336,1.8044,5.8629,-165.8105
+600012.SH,皖通高速,2015-4-13,8.1121,8.1121,8.6418,7.965,8.426,31184426,268571278,0.3139,3.8694,8.6124,2.6754,10012504000,N/A,14247459900,1165600000,0,1658610000,16.5502,1.8742,6.0898,-172.2263
+600012.SH,皖通高速,2015-4-14,8.426,8.3574,8.9655,8.1612,8.9557,38323622,342403149,0.5297,6.2864,8.9345,3.2879,10641928000,N/A,15143109300,1165600000,0,1658610000,17.5906,1.992,6.4726,-183.0531
+600012.SH,皖通高速,2015-4-15,8.9557,8.9557,9.7797,8.9557,9.1421,41908776,402391955,0.1864,2.0811,9.6016,3.5955,10863392000,N/A,15458245200,1165600000,0,1658610000,17.9566,2.0335,6.6073,-186.8626
+600012.SH,皖通高速,2015-4-16,9.1421,8.838,9.4462,8.2299,8.9263,27526999,247639819,-0.2158,-2.3605,8.9963,2.3616,10606960000,N/A,15093351000,1165600000,0,1658610000,17.5328,1.9855,6.4513,-182.4516
+600012.SH,皖通高速,2015-4-17,8.9263,8.9263,9.0538,8.7301,8.838,22774751,205275791,-0.0883,-0.989,9.0133,1.9539,10502056000,N/A,14944076100,1165600000,0,1658610000,17.3594,1.9658,6.3875,-180.6472
+600012.SH,皖通高速,2015-4-20,8.838,8.7301,8.7301,8.2495,8.3378,29916447,256778388,-0.5003,-5.6604,8.5832,2.5666,9907600000,N/A,14098185000,1165600000,0,1658610000,16.3768,1.8545,6.026,-170.4219
+600012.SH,皖通高速,2015-4-21,8.3378,8.2397,8.4849,8.1612,8.4849,15030706,127590043,0.1471,1.7647,8.4886,1.2895,10082440000,N/A,14346976500,1165600000,0,1658610000,16.6658,1.8873,6.1323,-173.4293
+600012.SH,皖通高速,2015-4-22,8.4849,8.4947,8.7105,8.4947,8.7105,19098292,168209832,0.2256,2.659,8.8076,1.6385,10350528000,N/A,14728456800,1165600000,0,1658610000,17.1089,1.9375,6.2954,-178.0407
+600012.SH,皖通高速,2015-4-23,8.7105,8.7301,8.8282,8.5437,8.6418,20345229,180177443,-0.0687,-0.7883,8.856,1.7455,10268936000,N/A,14612354100,1165600000,0,1658610000,16.974,1.9222,6.2457,-176.6373
+600012.SH,皖通高速,2015-4-24,8.6418,8.5634,8.5732,8.3378,8.4555,13212624,114162256,-0.1864,-2.1566,8.6404,1.1335,10047472000,N/A,14297218200,1165600000,0,1658610000,16.608,1.8807,6.111,-172.8278
+600012.SH,皖通高速,2015-4-27,8.4555,8.4849,8.8086,8.4751,8.7988,23680565,209308174,0.3433,4.0603,8.8388,2.0316,10455432000,N/A,14877731700,1165600000,0,1658610000,17.2823,1.9571,6.3592,-179.8452
+600012.SH,皖通高速,2015-4-28,8.7988,8.7988,8.7988,8.3868,8.632,18272557,160159843,-0.1668,-1.8952,8.765,1.5677,10257280000,N/A,14595768000,1165600000,0,1658610000,16.9548,1.92,6.2387,-176.4368
+600012.SH,皖通高速,2015-4-29,8.632,8.632,9.4952,8.632,9.3775,42235501,390695165,0.7455,8.6364,9.2504,3.6235,11143136000,N/A,15856311600,1165600000,0,1658610000,18.419,2.0858,6.7774,-191.6745
+600012.SH,皖通高速,2015-4-30,9.3775,9.3187,9.505,8.9459,9.3285,35990962,337065852,-0.049,-0.523,9.3653,3.0878,11084856000,N/A,15773381100,1165600000,0,1658610000,18.3227,2.0749,6.742,-190.672
+600012.SH,皖通高速,2015-5-4,9.3285,9.2108,9.4364,9.0636,9.3383,18585369,175305755,0.0098,0.1052,9.4325,1.5945,11096512000,N/A,15789967200,1165600000,0,1658610000,18.342,2.0771,6.7491,-190.8725
+600012.SH,皖通高速,2015-5-5,9.3383,9.2696,9.711,9.1127,9.3873,26301352,252420378,0.049,0.5252,9.5972,2.2565,11154792000,N/A,15872897700,1165600000,0,1658610000,18.4383,2.088,6.7845,-191.875
+600012.SH,皖通高速,2015-5-6,9.3873,9.3873,10.0936,9.1029,9.9072,38458653,377831423,0.5199,5.5381,9.8244,3.2995,11772560000,N/A,16751961000,1165600000,0,1658610000,19.4594,2.2036,7.1603,-202.5013
+600012.SH,皖通高速,2015-5-7,9.9072,9.711,10.0053,9.2794,9.7993,24308073,238947575,-0.1079,-1.0891,9.83,2.0855,11644344000,N/A,16569513900,1165600000,0,1658610000,19.2475,2.1796,7.0823,-200.2958
+600012.SH,皖通高速,2015-5-8,9.7993,9.7993,9.9563,9.5149,9.7993,19193605,190265102,0,0,9.9129,1.6467,11644344000,N/A,16569513900,1165600000,0,1658610000,19.2475,2.1796,7.0823,-200.2958
+600012.SH,皖通高速,2015-5-11,9.7993,9.8287,10.7802,9.6129,10.7802,44702980,475280081,0.9809,10.01,10.632,3.8352,12809944000,N/A,18228123900,1165600000,0,1658610000,21.1742,2.3978,7.7912,-220.3454
+600012.SH,皖通高速,2015-5-12,10.7802,10.8979,11.771,10.6135,11.3688,42852543,490495357,0.5885,5.4595,11.4461,3.6764,13509304000,N/A,19223289900,1165600000,0,1658610000,22.3302,2.5287,8.2166,-232.3752
+600012.SH,皖通高速,2015-5-13,11.3688,11.1432,11.7513,10.5644,10.7116,68522265,768774765,-0.6572,-5.7808,11.2193,5.8787,12728352000,N/A,18112021200,1165600000,0,1658610000,21.0393,2.3825,7.7416,-218.942
+600012.SH,皖通高速,2015-5-14,10.7116,10.4467,11.0843,10.0544,10.6919,37404831,395836764,-0.0196,-0.1832,10.5825,3.2091,12705040000,N/A,18078849000,1165600000,0,1658610000,21.0008,2.3782,7.7274,-218.541
+600012.SH,皖通高速,2015-5-15,10.6919,10.741,10.8881,10.3094,10.5644,23290002,250538845,-0.1275,-1.1927,10.7574,1.9981,12553512000,N/A,17863229700,1165600000,0,1658610000,20.7503,2.3498,7.6353,-215.9345
+600012.SH,皖通高速,2015-5-18,10.5644,10.4271,10.6625,10.2407,10.2505,17347346,184074339,-0.3139,-2.9712,10.6111,1.4883,12180520000,N/A,17332474500,1165600000,0,1658610000,20.1338,2.28,7.4084,-209.5186
+600012.SH,皖通高速,2015-5-19,10.2505,10.2505,11.2805,10.1132,11.1824,44370863,489743332,0.9319,9.0909,11.0375,3.8067,13287840000,N/A,18908154000,1165600000,0,1658610000,21.9641,2.4873,8.0819,-228.5658
+600012.SH,皖通高速,2015-5-20,11.1824,11.2805,12.0947,10.9666,11.4669,34433872,403120450,0.2845,2.5439,11.7071,2.9542,13625864000,N/A,19389150900,1165600000,0,1658610000,22.5229,2.5505,8.2875,-234.3802
+600012.SH,皖通高速,2015-5-21,11.4669,11.5748,12.3595,11.2413,12.1143,30607973,370587107,0.6474,5.6459,12.1075,2.6259,14395160000,N/A,20483833500,1165600000,0,1658610000,23.7945,2.6945,8.7554,-247.6129
+600012.SH,皖通高速,2015-5-22,12.1143,12.232,13.0559,11.9475,12.7028,27897744,350726288,0.5885,4.8583,12.5719,2.3934,15094520000,N/A,21478999500,1165600000,0,1658610000,24.9505,2.8255,9.1807,-259.6427
+600012.SH,皖通高速,2015-5-25,12.7028,12.7519,13.2423,12.7322,12.8598,37047724,487627006,0.1569,1.2355,13.1621,3.1784,15281016000,N/A,21744377100,1165600000,0,1658610000,25.2587,2.8604,9.2942,-262.8507
+600012.SH,皖通高速,2015-5-26,12.8598,12.9088,14.1448,12.3693,14.1448,48330390,657631833,1.285,9.9924,13.607,4.1464,16807952000,N/A,23917156200,1165600000,0,1658610000,27.7827,3.1462,10.2229,-289.1157
+600012.SH,皖通高速,2015-5-27,14.1448,14.5175,15.008,13.7426,14.8216,39424876,580830075,0.6768,4.785,14.7326,3.3824,17612216000,N/A,25061597100,1165600000,0,1658610000,29.1121,3.2967,10.7121,-302.9499
+600012.SH,皖通高速,2015-5-28,14.8216,14.6941,15.1943,14.3017,14.9295,31704550,473548107,0.1079,0.728,14.9363,2.72,17740432000,N/A,25244044200,1165600000,0,1658610000,29.324,3.3207,10.79,-305.1554
+600012.SH,皖通高速,2015-5-29,14.9295,15.2924,15.6946,14.2919,15.3807,28812111,443702067,0.4512,3.0223,15.3998,2.4719,18276608000,N/A,26007004800,1165600000,0,1658610000,30.2103,3.4211,11.1161,-314.3782
+600012.SH,皖通高速,2015-6-1,15.3807,15.1159,15.9594,15.057,15.4592,28075525,443238967,0.0785,0.5102,15.7874,2.4087,18369856000,N/A,26139693600,1165600000,0,1658610000,30.3644,3.4385,11.1729,-315.9822
+600012.SH,皖通高速,2015-6-2,15.4592,15.3807,15.7829,15.2041,15.312,20640440,325042693,-0.1471,-0.9518,15.7479,1.7708,18195016000,N/A,25890902100,1165600000,0,1658610000,30.0754,3.4058,11.0665,-312.9747
+600012.SH,皖通高速,2015-6-3,15.312,15.4101,16.8423,15.4101,16.8423,41835849,695648912,1.5302,9.9936,16.6281,3.5892,20013352000,N/A,28478333700,1165600000,0,1658610000,33.081,3.7462,12.1725,-344.2522
+600012.SH,皖通高速,2015-6-4,16.8423,17.0679,17.1758,15.7044,17.1464,26907810,457311670,0.3041,1.8055,16.9955,2.3085,20374688000,N/A,28992502800,1165600000,0,1658610000,33.6783,3.8138,12.3922,-350.4676
+600012.SH,皖通高速,2015-6-5,17.1464,17.1758,17.5878,16.6755,17.3131,27499278,480088035,0.1668,0.9725,17.4582,2.3592,20572840000,N/A,29274466500,1165600000,0,1658610000,34.0059,3.8509,12.5128,-353.876
+600012.SH,皖通高速,2015-6-8,17.3131,17.1758,17.2543,16.6755,16.8619,12990648,224176874,-0.4512,-2.6062,17.2568,1.1145,20036664000,N/A,28511505900,1165600000,0,1658610000,33.1196,3.7505,12.1866,-344.6532
+600012.SH,皖通高速,2015-6-9,16.8619,16.754,18.5393,16.499,18.0096,22194648,405269495,1.1477,6.8063,18.2598,1.9041,21400416000,N/A,30452079600,1165600000,0,1658610000,35.3738,4.0058,13.0161,-368.1112
+600012.SH,皖通高速,2015-6-10,18.0096,18.245,19.0101,17.8526,18.5785,27441815,516848534,0.5689,3.159,18.8343,2.3543,22076464000,N/A,31414073400,1165600000,0,1658610000,36.4913,4.1324,13.4273,-379.74
+600012.SH,皖通高速,2015-6-11,18.5785,18.4019,19.7752,18.1076,19.6673,26055759,508098901,1.0888,5.8606,19.5004,2.2354,23370280000,N/A,33255130500,1165600000,0,1658610000,38.6299,4.3745,14.2142,-401.9951
+600012.SH,皖通高速,2015-6-12,19.6673,19.324,19.5496,17.7055,17.8526,65258974,1228889828,-1.8147,-9.2269,18.831,5.5987,21213920000,N/A,30186702000,1165600000,0,1658610000,35.0655,3.9709,12.9027,-364.9033
+600012.SH,皖通高速,2015-6-15,17.8526,17.8918,18.5981,16.7932,17.1464,43726849,789346777,-0.7063,-3.956,18.0518,3.7514,20374688000,N/A,28992502800,1165600000,0,1658610000,33.6783,3.8138,12.3922,-350.4676
+600012.SH,皖通高速,2015-6-16,17.1464,17.009,17.009,15.7142,15.9889,25367533,421508940,-1.1575,-6.7506,16.6161,2.1763,18999280000,N/A,27035343000,1165600000,0,1658610000,31.4048,3.5564,11.5557,-326.809
+600012.SH,皖通高速,2015-6-17,15.9889,15.6946,16.6755,14.9099,16.5284,21455664,343889922,0.5395,3.3742,16.0279,1.8407,19640360000,N/A,27947578500,1165600000,0,1658610000,32.4645,3.6764,11.9456,-337.8363
+600012.SH,皖通高速,2015-6-18,16.5284,16.4793,17.0286,15.7927,15.9104,16761500,281447165,-0.618,-3.7389,16.7913,1.438,18906032000,N/A,26902654200,1165600000,0,1658610000,31.2507,3.5389,11.499,-325.205
+600012.SH,皖通高速,2015-6-19,15.9104,15.3022,15.6161,14.3213,14.3213,14423359,217609640,-1.5891,-9.9877,15.0873,1.2374,17017760000,N/A,24215706000,1165600000,0,1658610000,28.1295,3.1855,10.3505,-292.7246
+600012.SH,皖通高速,2015-6-23,14.3213,14.2232,14.6058,12.8892,13.6837,16978764,233164456,-0.6376,-4.4521,13.7327,1.4567,16260120000,N/A,23137609500,1165600000,0,1658610000,26.8771,3.0436,9.8897,-279.6924
+600012.SH,皖通高速,2015-6-24,13.6837,13.7426,15.008,13.4483,14.7627,20548144,294026628,1.079,7.8853,14.3092,1.7629,17542280000,N/A,24962080500,1165600000,0,1658610000,28.9965,3.2836,10.6695,-301.7469
+600012.SH,皖通高速,2015-6-25,14.7627,14.6941,15.2041,14.0565,14.2821,18724289,280066604,-0.4806,-3.2558,14.9574,1.6064,16971136000,N/A,24149361600,1165600000,0,1658610000,28.0524,3.1767,10.3221,-291.9226
+600012.SH,皖通高速,2015-6-26,14.2821,13.6151,13.9878,12.85,12.85,11193490,150791835,-1.4321,-10.0275,13.4714,0.9603,15269360000,N/A,21727791000,1165600000,0,1658610000,25.2395,2.8582,9.2871,-262.6502
+600012.SH,皖通高速,2015-6-29,12.85,13.2325,13.2325,11.565,11.5748,19352876,243940010,-1.2752,-9.9237,12.6048,1.6603,13754080000,N/A,19571598000,1165600000,0,1658610000,22.7348,2.5745,8.3655,-236.5856
+600012.SH,皖通高速,2015-6-30,11.5748,11.5257,12.7322,10.4173,12.7322,24027204,282223317,1.1575,10,11.746,2.0614,15129488000,N/A,21528757800,1165600000,0,1658610000,25.0083,2.832,9.202,-260.2442
+600012.SH,皖通高速,2015-7-1,12.7322,12.7322,13.7034,12.2712,12.9971,27005826,364117580,0.2648,2.0801,13.4829,2.3169,15444200000,N/A,21976582500,1165600000,0,1658610000,25.5285,2.8909,9.3934,-265.6576
+600012.SH,皖通高速,2015-7-2,12.9971,13.2227,13.4385,11.7415,12.1339,20450293,263166104,-0.8632,-6.6415,12.8686,1.7545,14418472000,N/A,20517005700,1165600000,0,1658610000,23.833,2.6989,8.7696,-248.0139
+600012.SH,皖通高速,2015-7-3,12.1339,11.5748,13.2423,10.9176,11.5453,29948901,357335449,-0.5885,-4.8504,11.9315,2.5694,13719112000,N/A,19521839700,1165600000,0,1658610000,22.677,2.568,8.3442,-235.9842
+600012.SH,皖通高速,2015-7-6,11.5453,12.7028,12.7028,10.5252,11.4178,18435105,219540342,-0.1275,-1.1045,11.9088,1.5816,13567584000,N/A,19306220400,1165600000,0,1658610000,22.4265,2.5396,8.252,-233.3777
+600012.SH,皖通高速,2015-7-7,11.4178,10.79,11.2707,10.28,10.28,11489980,123098989,-1.1379,-9.9656,10.7136,0.9858,12215488000,N/A,17382232800,1165600000,0,1658610000,20.1916,2.2865,7.4297,-210.1201
+600012.SH,皖通高速,2015-7-8,10.28,9.25,9.25,9.25,9.25,616900,5817367,-1.03,-10.0191,9.43,0.0529,10991608000,N/A,15640692300,1165600000,0,1658610000,18.1686,2.0575,6.6853,-189.068
+600012.SH,皖通高速,2015-7-9,9.25,8.3279,10.1721,8.3279,10.1721,32464455,308772487,0.9221,9.9682,9.5111,2.7852,12087272000,N/A,17199785700,1165600000,0,1658610000,19.9796,2.2625,7.3517,-207.9147
+600012.SH,皖通高速,2015-7-10,10.1721,10.1721,11.1922,10.0544,11.1922,28603130,320073588,1.0201,10.0289,11.1902,2.4539,13299496000,N/A,18924740100,1165600000,0,1658610000,21.9834,2.4895,8.089,-228.7663
+600012.SH,皖通高速,2015-7-13,11.1922,11.6729,12.3105,11.0549,12.3006,45360827,551141800,1.1084,9.9036,12.1502,3.8916,14616624000,N/A,20798969400,1165600000,0,1658610000,24.1605,2.736,8.8901,-251.4224
+600012.SH,皖通高速,2015-7-14,12.3006,11.9083,12.7322,11.3099,11.7121,33472345,411173888,-0.5885,-4.7847,12.284,2.8717,13917264000,N/A,19803803400,1165600000,0,1658610000,23.0045,2.6051,8.4647,-239.3926
+600012.SH,皖通高速,2015-7-15,11.7121,11.1824,11.3786,10.5448,10.5448,16484406,182273846,-1.1673,-9.9665,11.0573,1.4142,12530200000,N/A,17830057500,1165600000,0,1658610000,20.7118,2.3455,7.6211,-215.5335
+600012.SH,皖通高速,2015-7-16,10.5448,9.5149,11.6042,9.5149,10.741,19289203,205379305,0.1962,1.8605,10.6474,1.6549,12763320000,N/A,18161779500,1165600000,0,1658610000,21.0971,2.3891,7.7629,-219.5435
+600012.SH,皖通高速,2015-7-17,10.741,10.6037,11.82,10.6037,11.82,36592174,431125098,1.079,10.0457,11.7819,3.1393,14045480000,N/A,19986250500,1165600000,0,1658610000,23.2165,2.6291,8.5427,-241.5981
+600012.SH,皖通高速,2015-7-20,11.82,11.83,12.15,11.5,12.02,23136896,274526436,0.2,1.6921,11.8653,1.985,14010512000,N/A,19936492200,1165600000,0,1658610000,23.1587,2.6225,8.5214,-240.9966
+600012.SH,皖通高速,2015-7-21,12.02,11.83,13.22,11.66,13.22,82448136,1073046990,1.2,9.9834,13.0148,7.0735,15409232000,N/A,21926824200,1165600000,0,1658610000,25.4707,2.8844,9.3722,-265.0561
+600012.SH,皖通高速,2015-7-22,13.22,13.25,13.48,12.26,12.65,66739826,861635224,-0.57,-4.3116,12.9104,5.7258,14744840000,N/A,20981416500,1165600000,0,1658610000,24.3725,2.76,8.9681,-253.6278
+600012.SH,皖通高速,2015-7-23,12.65,12.3,12.95,12,12.7,40473066,505736556,0.05,0.3953,12.4956,3.4723,14803120000,N/A,21064347000,1165600000,0,1658610000,24.4688,2.7709,9.0035,-254.6303
+600012.SH,皖通高速,2015-7-24,12.7,12.74,13,12,12.14,30359897,380367457,-0.56,-4.4094,12.5286,2.6047,14150384000,N/A,20135525400,1165600000,0,1658610000,23.3899,2.6487,8.6065,-243.4025
+600012.SH,皖通高速,2015-7-27,12.14,11.7,12.1,10.93,10.93,19747696,227418097,-1.21,-9.9671,11.5162,1.6942,12740008000,N/A,18128607300,1165600000,0,1658610000,21.0586,2.3847,7.7487,-219.1425
+600012.SH,皖通高速,2015-7-28,10.93,9.85,10.88,9.84,9.84,28420102,285247495,-1.09,-9.9726,10.0368,2.4382,11469504000,N/A,16320722400,1165600000,0,1658610000,18.9585,2.1469,6.976,-197.2884
+600012.SH,皖通高速,2015-7-29,9.84,10.06,10.35,9.35,10.28,24643263,243246692,0.44,4.4715,9.8707,2.1142,11982368000,N/A,17050510800,1165600000,0,1658610000,19.8062,2.2429,7.2879,-206.1102
+600012.SH,皖通高速,2015-7-30,10.28,10.24,10.58,9.78,9.94,21713635,221473072,-0.34,-3.3074,10.1997,1.8629,11586064000,N/A,16486583400,1165600000,0,1658610000,19.1512,2.1687,7.0468,-199.2933
+600012.SH,皖通高速,2015-7-31,9.94,9.65,9.94,9.2,9.39,14659618,140493493,-0.55,-5.5332,9.5837,1.2577,10944984000,N/A,15574347900,1165600000,0,1658610000,18.0915,2.0487,6.6569,-188.266
+600012.SH,皖通高速,2015-8-3,9.39,9.39,9.39,8.5,8.68,14397835,128186825,-0.71,-7.5612,8.9032,1.2352,10117408000,N/A,14396734800,1165600000,0,1658610000,16.7236,1.8938,6.1536,-174.0308
+600012.SH,皖通高速,2015-8-4,8.68,8.79,9.55,8.79,9.55,17591918,161589802,0.87,10.023,9.1855,1.5093,11131480000,N/A,15839725500,1165600000,0,1658610000,18.3998,2.0836,6.7704,-191.474
+600012.SH,皖通高速,2015-8-5,9.55,9.64,10.45,9.5,10.08,27421458,274527376,0.53,5.5497,10.0114,2.3526,11749248000,N/A,16718788800,1165600000,0,1658610000,19.4209,2.1993,7.1461,-202.1003
+600012.SH,皖通高速,2015-8-6,10.08,9.71,9.88,9.6,9.67,14140909,137546489,-0.41,-4.0675,9.7268,1.2132,11271352000,N/A,16038758700,1165600000,0,1658610000,18.631,2.1098,6.8554,-193.8799
+600012.SH,皖通高速,2015-8-7,9.67,9.76,10.04,9.72,9.9,14598008,144423291,0.23,2.3785,9.8934,1.2524,11539440000,N/A,16420239000,1165600000,0,1658610000,19.0741,2.16,7.0185,-198.4913
+600012.SH,皖通高速,2015-8-10,9.9,9.99,10.64,9.93,10.46,21014819,216081781,0.56,5.6566,10.2824,1.8029,12192176000,N/A,17349060600,1165600000,0,1658610000,20.153,2.2822,7.4155,-209.7191
+600012.SH,皖通高速,2015-8-11,10.46,10.4,10.69,10.31,10.5,24919745,260178717,0.04,0.3824,10.4407,2.1379,12238800000,N/A,17415405000,1165600000,0,1658610000,20.2301,2.2909,7.4439,-210.5211
+600012.SH,皖通高速,2015-8-12,10.5,10.4,11.37,10.28,10.97,31522761,342974427,0.47,4.4762,10.8802,2.7044,12786632000,N/A,18194951700,1165600000,0,1658610000,21.1356,2.3935,7.7771,-219.9445
+600012.SH,皖通高速,2015-8-13,10.97,10.81,11.5,10.76,11.34,29640205,327714560,0.37,3.3728,11.0564,2.5429,13217904000,N/A,18808637400,1165600000,0,1658610000,21.8485,2.4742,8.0394,-227.3628
+600012.SH,皖通高速,2015-8-14,11.34,11.55,11.58,10.98,11.17,21461477,242953532,-0.17,-1.4991,11.3204,1.8412,13019752000,N/A,18526673700,1165600000,0,1658610000,21.521,2.4371,7.9188,-223.9544
+600012.SH,皖通高速,2015-8-17,11.17,11.16,11.88,11.06,11.77,17760830,204509228,0.6,5.3715,11.5146,1.5237,13719112000,N/A,19521839700,1165600000,0,1658610000,22.677,2.568,8.3442,-235.9842
+600012.SH,皖通高速,2015-8-18,11.77,11.72,12.93,11.72,12.36,52066242,640088438,0.59,5.0127,12.2937,4.4669,14406816000,N/A,20500419600,1165600000,0,1658610000,23.8137,2.6967,8.7625,-247.8134
+600012.SH,皖通高速,2015-8-19,12.36,12.08,13.18,11.78,13.15,44050060,551881184,0.79,6.3916,12.5285,3.7792,15327640000,N/A,21810721500,1165600000,0,1658610000,25.3358,2.8691,9.3225,-263.6526
+600012.SH,皖通高速,2015-8-20,13.15,12.8,14.39,12.8,14.01,44605279,616821225,0.86,6.5399,13.8284,3.8268,16330056000,N/A,23237126100,1165600000,0,1658610000,26.9927,3.0567,9.9322,-280.8953
+600012.SH,皖通高速,2015-8-21,14.01,13.75,14.41,12.61,12.61,31848791,426395941,-1.4,-9.9929,13.3881,2.7324,14698216000,N/A,20915072100,1165600000,0,1658610000,24.2954,2.7513,8.9397,-252.8259
+600012.SH,皖通高速,2015-8-24,12.61,11.36,11.87,11.35,11.35,10796400,122760559,-1.26,-9.9921,11.3705,0.9263,13229560000,N/A,18825223500,1165600000,0,1658610000,21.8678,2.4764,8.0464,-227.5633
+600012.SH,皖通高速,2015-8-25,11.35,10.22,10.68,10.22,10.22,14778700,151548959,-1.13,-9.9559,10.2546,1.2679,11912432000,N/A,16950994200,1165600000,0,1658610000,19.6906,2.2298,7.2453,-204.9072
+600012.SH,皖通高速,2015-8-26,10.22,10.26,10.66,9.2,9.2,19906285,194491140,-1.02,-9.9804,9.7703,1.7078,10723520000,N/A,15259212000,1165600000,0,1658610000,17.7254,2.0073,6.5222,-184.4566
+600012.SH,皖通高速,2015-8-27,9.2,9.32,10.12,9.25,10.12,16217494,155274753,0.92,10,9.5745,1.3913,11795872000,N/A,16785133200,1165600000,0,1658610000,19.498,2.208,7.1745,-202.9023
+600012.SH,皖通高速,2015-8-28,10.12,10.51,11.13,10.19,11.13,14988981,162323970,1.01,9.9802,10.8296,1.2859,12973128000,N/A,18460329300,1165600000,0,1658610000,21.4439,2.4284,7.8905,-223.1524
+600012.SH,皖通高速,2015-8-31,11.13,11.2,11.61,11,11.35,15900700,180577598,0.22,1.9766,11.3566,1.3642,13229560000,N/A,18825223500,1165600000,0,1658610000,21.8678,2.4764,8.0464,-227.5633
+600012.SH,皖通高速,2015-9-1,11.35,11.4,11.42,10.22,10.22,10177342,106410730,-1.13,-9.9559,10.4557,0.8731,11912432000,N/A,16950994200,1165600000,0,1658610000,19.6906,2.2298,7.2453,-204.9072
+600012.SH,皖通高速,2015-9-2,10.22,9.3,10.61,9.25,9.26,8992990,87985453,-0.96,-9.3933,9.7838,0.7715,10793456000,N/A,15358728600,1165600000,0,1658610000,17.841,2.0204,6.5648,-185.6596
+600012.SH,皖通高速,2015-9-7,9.26,9.41,9.98,9.32,9.57,7694496,74426175,0.31,3.3477,9.6727,0.6601,11154792000,N/A,15872897700,1165600000,0,1658610000,18.4383,2.088,6.7845,-191.875
+600012.SH,皖通高速,2015-9-8,9.57,9.61,10.4,9.18,10.26,8733548,84685672,0.69,7.21,9.6966,0.7493,11959056000,N/A,17017338600,1165600000,0,1658610000,19.7677,2.2385,7.2737,-205.7092
+600012.SH,皖通高速,2015-9-9,10.26,10.26,10.7,10.02,10.5,13287423,138409342,0.24,2.3392,10.4166,1.14,12238800000,N/A,17415405000,1165600000,0,1658610000,20.2301,2.2909,7.4439,-210.5211
+600012.SH,皖通高速,2015-9-10,10.5,10.11,10.46,10.01,10.2,7393063,75754930,-0.3,-2.8571,10.2468,0.6343,11889120000,N/A,16917822000,1165600000,0,1658610000,19.6521,2.2255,7.2312,-204.5062
+600012.SH,皖通高速,2015-9-11,10.2,10.17,10.35,9.88,10.21,6421431,65239208,0.01,0.098,10.1596,0.5509,11900776000,N/A,16934408100,1165600000,0,1658610000,19.6714,2.2276,7.2383,-204.7067
+600012.SH,皖通高速,2015-9-14,10.21,10.32,10.5,9.19,9.2,8338146,80790027,-1.01,-9.8923,9.6892,0.7154,10723520000,N/A,15259212000,1165600000,0,1658610000,17.7254,2.0073,6.5222,-184.4566
+600012.SH,皖通高速,2015-9-15,9.2,8.92,9.16,8.3,8.36,7006791,60676709,-0.84,-9.1304,8.6597,0.6011,9744416000,N/A,13865979600,1165600000,0,1658610000,16.107,1.824,5.9267,-167.6149
+600012.SH,皖通高速,2015-9-16,8.36,8.5,9.2,8.41,9.2,8593726,76180949,0.84,10.0478,8.8647,0.7373,10723520000,N/A,15259212000,1165600000,0,1658610000,17.7254,2.0073,6.5222,-184.4566
+600012.SH,皖通高速,2015-9-17,9.2,9.36,9.84,9,9.11,9509808,90327959,-0.09,-0.9783,9.4984,0.8159,10618616000,N/A,15109937100,1165600000,0,1658610000,17.552,1.9876,6.4584,-182.6521
+600012.SH,皖通高速,2015-9-18,9.11,9.25,9.43,9.1,9.32,7603571,70598259,0.21,2.3052,9.2849,0.6523,10863392000,N/A,15458245200,1165600000,0,1658610000,17.9566,2.0335,6.6073,-186.8626
+600012.SH,皖通高速,2015-9-21,9.32,9.32,9.85,9.11,9.75,6979263,66657635,0.43,4.6137,9.5508,0.5988,11364600000,N/A,16171447500,1165600000,0,1658610000,18.7851,2.1273,6.9121,-195.4839
+600012.SH,皖通高速,2015-9-22,9.75,9.76,10.18,9.7,9.99,7835720,78503203,0.24,2.4615,10.0186,0.6722,11644344000,N/A,16569513900,1165600000,0,1658610000,19.2475,2.1796,7.0823,-200.2958
+600012.SH,皖通高速,2015-9-23,9.99,9.75,9.98,9.36,9.76,6913985,66776407,-0.23,-2.3023,9.6582,0.5932,11376256000,N/A,16188033600,1165600000,0,1658610000,18.8044,2.1295,6.9192,-195.6844
+600012.SH,皖通高速,2015-9-24,9.76,9.77,10,9.74,9.87,4613773,45500123,0.11,1.127,9.8618,0.3958,11504472000,N/A,16370480700,1165600000,0,1658610000,19.0163,2.1535,6.9972,-197.8899
+600012.SH,皖通高速,2015-9-25,9.87,9.76,10.1,9.7,9.84,9922543,98546985,-0.03,-0.304,9.9316,0.8513,11469504000,N/A,16320722400,1165600000,0,1658610000,18.9585,2.1469,6.976,-197.2884
+600012.SH,皖通高速,2015-9-28,9.84,9.85,9.88,9.15,9.64,5796330,54908347,-0.2,-2.0325,9.473,0.4973,11236384000,N/A,15989000400,1165600000,0,1658610000,18.5732,2.1033,6.8342,-193.2784
+600012.SH,皖通高速,2015-9-29,9.64,9.47,9.47,9.2,9.24,4099381,38069039,-0.4,-4.1494,9.2865,0.3517,10770144000,N/A,15325556400,1165600000,0,1658610000,17.8025,2.016,6.5506,-185.2586
+600012.SH,皖通高速,2015-9-30,9.24,9.33,9.47,9.2,9.45,3097929,28940918,0.21,2.2727,9.342,0.2658,11014920000,N/A,15673864500,1165600000,0,1658610000,18.2071,2.0618,6.6995,-189.469
+600012.SH,皖通高速,2015-10-8,9.45,9.7,9.94,9.7,9.79,3831089,37619885,0.34,3.5979,9.8196,0.3287,11411224000,N/A,16237791900,1165600000,0,1658610000,18.8622,2.136,6.9405,-196.2859
+600012.SH,皖通高速,2015-10-9,9.79,9.79,9.91,9.52,9.8,4787690,46652823,0.01,0.1021,9.7443,0.4107,11422880000,N/A,16254378000,1165600000,0,1658610000,18.8814,2.1382,6.9476,-196.4864
+600012.SH,皖通高速,2015-10-12,9.8,9.86,10.78,9.85,10.78,12024255,126325944,0.98,10,10.5059,1.0316,12565168000,N/A,17879815800,1165600000,0,1658610000,20.7696,2.352,7.6424,-216.135
+600012.SH,皖通高速,2015-10-13,10.78,10.7,11.86,10.65,11.86,17419502,203071889,1.08,10.0186,11.6577,1.4945,13824016000,N/A,19671114600,1165600000,0,1658610000,22.8504,2.5876,8.408,-237.7886
+600012.SH,皖通高速,2015-10-14,11.86,12.07,12.1,11.42,11.45,9371662,109625238,-0.41,-3.457,11.6975,0.804,13346120000,N/A,18991084500,1165600000,0,1658610000,22.0605,2.4982,8.1173,-229.5683
+600012.SH,皖通高速,2015-10-15,11.45,11.49,12.55,11.49,12.19,13976693,171790324,0.74,6.4629,12.2912,1.1991,14208664000,N/A,20218455900,1165600000,0,1658610000,23.4862,2.6596,8.642,-244.405
+600012.SH,皖通高速,2015-10-16,12.19,12.25,12.35,11.81,12.12,10624096,128421690,-0.07,-0.5742,12.0878,0.9115,14127072000,N/A,20102353200,1165600000,0,1658610000,23.3513,2.6444,8.5923,-243.0015
+600012.SH,皖通高速,2015-10-19,12.12,12.16,13.33,12.15,12.83,19743950,253198349,0.71,5.8581,12.8241,1.6939,14954648000,N/A,21279966300,1165600000,0,1658610000,24.7193,2.7993,9.0957,-257.2368
+600012.SH,皖通高速,2015-10-20,12.83,12.79,13.08,12.58,13.02,7136966,91689800,0.19,1.4809,12.8472,0.6123,15176112000,N/A,21595102200,1165600000,0,1658610000,25.0853,2.8407,9.2304,-261.0462
+600012.SH,皖通高速,2015-10-21,13.02,13.04,13.82,11.73,11.88,12652275,159345644,-1.14,-8.7558,12.5942,1.0855,13847328000,N/A,19704286800,1165600000,0,1658610000,22.8889,2.592,8.4222,-238.1896
+600012.SH,皖通高速,2015-10-22,11.88,11.9,12.52,11.55,12.37,9442506,114907860,0.49,4.1246,12.1692,0.8101,14418472000,N/A,20517005700,1165600000,0,1658610000,23.833,2.6989,8.7696,-248.0139
+600012.SH,皖通高速,2015-10-23,12.37,12.37,12.73,12.15,12.55,9093476,112580826,0.18,1.4551,12.3804,0.7802,14628280000,N/A,20815555500,1165600000,0,1658610000,24.1798,2.7382,8.8972,-251.6229
+600012.SH,皖通高速,2015-10-26,12.55,12.8,12.96,12.3,12.44,6721678,84803430,-0.11,-0.8765,12.6164,0.5767,14500064000,N/A,20633108400,1165600000,0,1658610000,23.9679,2.7142,8.8192,-249.4174
+600012.SH,皖通高速,2015-10-27,12.44,12.3,12.96,11.61,12.72,7538657,92525312,0.28,2.2508,12.2734,0.6468,14826432000,N/A,21097519200,1165600000,0,1658610000,24.5073,2.7753,9.0177,-255.0313
+600012.SH,皖通高速,2015-10-28,12.72,12.6,12.91,12.31,12.41,5981665,75654760,-0.31,-2.4371,12.6478,0.5132,14465096000,N/A,20583350100,1165600000,0,1658610000,23.9101,2.7076,8.7979,-248.8159
+600012.SH,皖通高速,2015-10-29,12.41,12.41,12.61,12.2,12.42,3354617,41658287,0.01,0.0806,12.4182,0.2878,14476752000,N/A,20599936200,1165600000,0,1658610000,23.9293,2.7098,8.805,-249.0164
+600012.SH,皖通高速,2015-10-30,12.42,12.69,13.5,12.69,12.78,11848458,154118913,0.36,2.8986,13.0075,1.0165,14896368000,N/A,21197035800,1165600000,0,1658610000,24.6229,2.7884,9.0602,-256.2343
+600012.SH,皖通高速,2015-11-2,12.78,12.75,12.85,11.98,12.04,13409838,164689336,-0.74,-5.7903,12.2812,1.1505,14033824000,N/A,19969664400,1165600000,0,1658610000,23.1972,2.6269,8.5356,-241.3976
+600012.SH,皖通高速,2015-11-3,12.04,11.97,12.2,11.5,11.95,8311188,98147685,-0.09,-0.7475,11.8091,0.713,13928920000,N/A,19820389500,1165600000,0,1658610000,23.0238,2.6073,8.4718,-239.5931
+600012.SH,皖通高速,2015-11-4,11.95,12,12.63,12,12.55,8781262,108445782,0.6,5.0209,12.3497,0.7534,14628280000,N/A,20815555500,1165600000,0,1658610000,24.1798,2.7382,8.8972,-251.6229
+600012.SH,皖通高速,2015-11-5,12.55,12.75,13.08,12.49,12.6,12546175,159763549,0.05,0.3984,12.734,1.0764,14686560000,N/A,20898486000,1165600000,0,1658610000,24.2761,2.7491,8.9326,-252.6254
+600012.SH,皖通高速,2015-11-6,12.6,12.4,13.05,12.4,12.81,11787446,150296439,0.21,1.6667,12.7506,1.0113,14931336000,N/A,21246794100,1165600000,0,1658610000,24.6807,2.7949,9.0815,-256.8358
+600012.SH,皖通高速,2015-11-9,12.81,12.62,12.92,12.48,12.69,13515853,171823235,-0.12,-0.9368,12.7127,1.1596,14791464000,N/A,21047760900,1165600000,0,1658610000,24.4495,2.7687,8.9964,-254.4298
+600012.SH,皖通高速,2015-11-10,12.69,12.65,12.85,12.4,12.69,11522792,145054547,0,0,12.5885,0.9886,14791464000,N/A,21047760900,1165600000,0,1658610000,24.4495,2.7687,8.9964,-254.4298
+600012.SH,皖通高速,2015-11-11,12.69,12.69,12.99,12.58,12.91,8820149,113180192,0.22,1.7336,12.832,0.7567,15047896000,N/A,21412655100,1165600000,0,1658610000,24.8734,2.8167,9.1524,-258.8407
+600012.SH,皖通高速,2015-11-12,12.91,12.94,13.09,12.6,12.72,7380393,93864356,-0.19,-1.4717,12.7181,0.6332,14826432000,N/A,21097519200,1165600000,0,1658610000,24.5073,2.7753,9.0177,-255.0313
+600012.SH,皖通高速,2015-11-13,12.72,12.61,13.5,12.38,13.18,16460185,213282106,0.46,3.6164,12.9575,1.4122,15362608000,N/A,21860479800,1165600000,0,1658610000,25.3936,2.8756,9.3438,-264.2542
+600012.SH,皖通高速,2015-11-16,13.18,12.95,13.83,12.9,13.68,20902595,284007681,0.5,3.7936,13.5872,1.7933,15945408000,N/A,22689784800,1165600000,0,1658610000,26.3569,2.9847,9.6983,-274.279
+600012.SH,皖通高速,2015-11-17,13.68,13.7,14.05,13.37,13.53,12438449,169272975,-0.15,-1.0965,13.6088,1.0671,15770568000,N/A,22440993300,1165600000,0,1658610000,26.0679,2.952,9.5919,-271.2715
+600012.SH,皖通高速,2015-11-18,13.53,13.53,13.7,13.28,13.41,8231796,111437702,-0.12,-0.8869,13.5375,0.7062,15630696000,N/A,22241960100,1165600000,0,1658610000,25.8367,2.9258,9.5069,-268.8655
+600012.SH,皖通高速,2015-11-19,13.41,13.33,13.75,13.2,13.7,9413109,127516329,0.29,2.1626,13.5467,0.8076,15968720000,N/A,22722957000,1165600000,0,1658610000,26.3955,2.9891,9.7125,-274.6799
+600012.SH,皖通高速,2015-11-20,13.7,13.8,13.88,13.45,13.54,10705952,145492637,-0.16,-1.1679,13.5899,0.9185,15782224000,N/A,22457579400,1165600000,0,1658610000,26.0872,2.9542,9.599,-271.472
+600012.SH,皖通高速,2015-11-23,13.54,13.51,13.51,12.99,13.18,8139770,107513922,-0.36,-2.6588,13.2085,0.6983,15362608000,N/A,21860479800,1165600000,0,1658610000,25.3936,2.8756,9.3438,-264.2542
+600012.SH,皖通高速,2015-11-24,13.18,13.11,13.57,12.91,13.54,6016010,79811035,0.36,2.7314,13.2664,0.5161,15782224000,N/A,22457579400,1165600000,0,1658610000,26.0872,2.9542,9.599,-271.472
+600012.SH,皖通高速,2015-11-25,13.54,13.4,13.65,13.34,13.58,5083781,68756516,0.04,0.2954,13.5247,0.4362,15828848000,N/A,22523923800,1165600000,0,1658610000,26.1643,2.9629,9.6274,-272.274
+600012.SH,皖通高速,2015-11-26,13.58,13.6,13.65,13.35,13.43,4310002,57936698,-0.15,-1.1046,13.4424,0.3698,15654008000,N/A,22275132300,1165600000,0,1658610000,25.8753,2.9302,9.521,-269.2665
+600012.SH,皖通高速,2015-11-27,13.43,13.47,13.49,12.19,12.98,8445962,109592184,-0.45,-3.3507,12.9757,0.7246,15129488000,N/A,21528757800,1165600000,0,1658610000,25.0083,2.832,9.202,-260.2442
+600012.SH,皖通高速,2015-11-30,12.98,12.88,13.05,11.68,13,7762505,96845209,0.02,0.1541,12.476,0.666,15152800000,N/A,21561930000,1165600000,0,1658610000,25.0468,2.8364,9.2162,-260.6452
+600012.SH,皖通高速,2015-12-1,13,12.66,12.94,12.51,12.69,3535517,45007687,-0.31,-2.3846,12.7302,0.3033,14791464000,N/A,21047760900,1165600000,0,1658610000,24.4495,2.7687,8.9964,-254.4298
+600012.SH,皖通高速,2015-12-2,12.69,12.92,13.26,12.5,12.81,4223835,54573780,0.12,0.9456,12.9204,0.3624,14931336000,N/A,21246794100,1165600000,0,1658610000,24.6807,2.7949,9.0815,-256.8358
+600012.SH,皖通高速,2015-12-3,12.81,12.83,13,12.66,12.99,3892014,49910331,0.18,1.4052,12.8238,0.3339,15141144000,N/A,21545343900,1165600000,0,1658610000,25.0275,2.8342,9.2091,-260.4447
+600012.SH,皖通高速,2015-12-4,12.99,12.95,12.99,12.61,12.75,2750603,35289333,-0.24,-1.8476,12.8297,0.236,14861400000,N/A,21147277500,1165600000,0,1658610000,24.5651,2.7818,9.039,-255.6328
+600012.SH,皖通高速,2015-12-7,12.75,12.7,12.86,12.12,12.49,4542341,56907792,-0.26,-2.0392,12.5283,0.3897,14558344000,N/A,20716038900,1165600000,0,1658610000,24.0642,2.7251,8.8546,-250.4199
+600012.SH,皖通高速,2015-12-8,12.49,12.36,12.47,12.08,12.09,3173549,38648620,-0.4,-3.2026,12.1784,0.2723,14092104000,N/A,20052594900,1165600000,0,1658610000,23.2935,2.6378,8.5711,-242.4
+600012.SH,皖通高速,2015-12-9,12.09,12.13,12.31,12.1,12.17,1919915,23381241,0.08,0.6617,12.1783,0.1647,14185352000,N/A,20185283700,1165600000,0,1658610000,23.4477,2.6553,8.6278,-244.004
+600012.SH,皖通高速,2015-12-10,12.17,12.1,12.45,12.1,12.23,2363076,29029197,0.06,0.493,12.2845,0.2027,14255288000,N/A,20284800300,1165600000,0,1658610000,23.5633,2.6684,8.6703,-245.207
+600012.SH,皖通高速,2015-12-11,12.23,12.19,12.46,12.11,12.26,2223290,27213361,0.03,0.2453,12.2401,0.1907,14290256000,N/A,20334558600,1165600000,0,1658610000,23.6211,2.6749,8.6916,-245.8085
+600012.SH,皖通高速,2015-12-14,12.26,12.27,12.98,12.15,12.96,4715293,59421197,0.7,5.7096,12.6018,0.4045,15106176000,N/A,21495585600,1165600000,0,1658610000,24.9697,2.8276,9.1878,-259.8432
+600012.SH,皖通高速,2015-12-15,12.96,13.08,13.26,12.75,12.92,4639825,60400445,-0.04,-0.3086,13.0178,0.3981,15059552000,N/A,21429241200,1165600000,0,1658610000,24.8927,2.8189,9.1595,-259.0412
+600012.SH,皖通高速,2015-12-16,12.92,12.91,13.1,12.72,12.98,4189884,54365079,0.06,0.4644,12.9753,0.3595,15129488000,N/A,21528757800,1165600000,0,1658610000,25.0083,2.832,9.202,-260.2442
+600012.SH,皖通高速,2015-12-17,12.98,13.14,13.2,12.94,13.01,3654723,47667851,0.03,0.2311,13.0428,0.3135,15164456000,N/A,21578516100,1165600000,0,1658610000,25.0661,2.8385,9.2233,-260.8457
+600012.SH,皖通高速,2015-12-18,13.01,13.03,13.1,12.77,12.86,2630630,33935206,-0.15,-1.153,12.9,0.2257,14989616000,N/A,21329724600,1165600000,0,1658610000,24.7771,2.8058,9.1169,-257.8383
+600012.SH,皖通高速,2015-12-21,12.86,12.89,13.96,12.88,13.79,13474998,184282016,0.93,7.2317,13.6758,1.1561,16073624000,N/A,22872231900,1165600000,0,1658610000,26.5689,3.0087,9.7763,-276.4844
+600012.SH,皖通高速,2015-12-22,13.79,13.86,14.84,13.86,14.69,15277731,221149738,0.9,6.5265,14.4753,1.3107,17122664000,N/A,24364980900,1165600000,0,1658610000,28.3029,3.2051,10.4143,-294.5291
+600012.SH,皖通高速,2015-12-23,14.69,14.8,14.8,13.8,13.95,10022992,142253985,-0.74,-5.0374,14.1928,0.8599,16260120000,N/A,23137609500,1165600000,0,1658610000,26.8771,3.0436,9.8897,-279.6924
+600012.SH,皖通高速,2015-12-24,13.95,14.1,14.1,13.31,13.55,6573137,89324860,-0.4,-2.8674,13.5894,0.5639,15793880000,N/A,22474165500,1165600000,0,1658610000,26.1065,2.9564,9.6061,-271.6725
+600012.SH,皖通高速,2015-12-25,13.55,13.58,14,13.41,13.87,4040159,55788150,0.32,2.3616,13.8084,0.3466,16166872000,N/A,23004920700,1165600000,0,1658610000,26.723,3.0262,9.833,-278.0884
+600012.SH,皖通高速,2015-12-28,13.87,13.88,13.98,13.2,13.3,5237150,71405448,-0.57,-4.1096,13.6344,0.4493,15502480000,N/A,22059513000,1165600000,0,1658610000,25.6248,2.9018,9.4289,-266.6601
+600012.SH,皖通高速,2015-12-29,13.3,13.19,13.49,13.11,13.27,4294660,56791595,-0.03,-0.2256,13.2238,0.3685,15467512000,N/A,22009754700,1165600000,0,1658610000,25.567,2.8953,9.4076,-266.0586
+600012.SH,皖通高速,2015-12-30,13.27,13.41,13.69,13.2,13.59,4329261,58035557,0.32,2.4115,13.4054,0.3714,15840504000,N/A,22540509900,1165600000,0,1658610000,26.1835,2.9651,9.6345,-272.4745
+600012.SH,皖通高速,2015-12-31,13.59,13.61,14.08,13.32,13.37,9843224,134888847,-0.22,-1.6188,13.7037,0.8445,15584072000,N/A,22175615700,1165600000,0,1658610000,25.7597,2.9171,9.4785,-268.0636
+600012.SH,皖通高速,2016-1-4,13.37,13.33,13.46,12.06,12.12,3867311,49334445,-1.25,-9.3493,12.7568,0.3318,14127072000,N/A,20102353200,1165600000,0,1658610000,21.4341,2.4767,8.2828,81.6171
+600012.SH,皖通高速,2016-1-5,12.12,11.94,12.29,11.5,11.96,5518216,65521556,-0.16,-1.3201,11.8737,0.4734,13940576000,N/A,19836975600,1165600000,0,1658610000,21.1512,2.444,8.1734,80.5396
+600012.SH,皖通高速,2016-1-6,11.96,12.06,12.27,11.8,12.16,4534848,54733604,0.2,1.6722,12.0696,0.3891,14173696000,N/A,20168697600,1165600000,0,1658610000,21.5049,2.4849,8.3101,81.8865
+600012.SH,皖通高速,2016-1-7,12.16,12.03,12.03,10.94,10.95,840900,9545747,-1.21,-9.9507,11.3518,0.0721,12763320000,N/A,18161779500,1165600000,0,1658610000,19.365,2.2376,7.4832,73.7382
+600012.SH,皖通高速,2016-1-8,10.95,11.27,11.48,9.95,11,7123007,78250684,0.05,0.4566,10.9856,0.6111,12821600000,N/A,18244710000,1165600000,0,1658610000,19.4534,2.2478,7.5174,74.0749
+600012.SH,皖通高速,2016-1-11,11,10.76,10.8,10.21,10.39,6840285,71496998,-0.61,-5.5455,10.4523,0.5868,12110584000,N/A,17232957900,1165600000,0,1658610000,18.3746,2.1232,7.1005,69.9671
+600012.SH,皖通高速,2016-1-12,10.39,10.42,10.88,10.26,10.55,5607818,59023124,0.16,1.5399,10.5251,0.4811,12297080000,N/A,17498335500,1165600000,0,1658610000,18.6576,2.1559,7.2098,71.0446
+600012.SH,皖通高速,2016-1-13,10.55,10.65,10.72,10,10.04,4070868,42536635,-0.51,-4.8341,10.449,0.3493,11702624000,N/A,16652444400,1165600000,0,1658610000,17.7557,2.0517,6.8613,67.6102
+600012.SH,皖通高速,2016-1-14,10.04,9.82,11.04,9.81,11.03,9564241,101921971,0.99,9.8606,10.6566,0.8205,12856568000,N/A,18294468300,1165600000,0,1658610000,19.5065,2.254,7.5379,74.2769
+600012.SH,皖通高速,2016-1-15,11.03,10.85,11.31,10.72,10.81,5209014,56898345,-0.22,-1.9946,10.9231,0.4469,12600136000,N/A,17929574100,1165600000,0,1658610000,19.1174,2.209,7.3875,72.7954
+600012.SH,皖通高速,2016-1-18,10.81,10.85,10.98,10.29,10.71,3890567,41674305,-0.1,-0.9251,10.7116,0.3338,12483576000,N/A,17763713100,1165600000,0,1658610000,18.9405,2.1886,7.3192,72.122
+600012.SH,皖通高速,2016-1-19,10.71,10.85,11,10.52,10.97,4472294,48474847,0.26,2.4276,10.8389,0.3837,12786632000,N/A,18194951700,1165600000,0,1658610000,19.4004,2.2417,7.4969,73.8729
+600012.SH,皖通高速,2016-1-20,10.97,10.94,11.09,10.65,10.77,3234391,35128440,-0.2,-1.8232,10.8609,0.2775,12553512000,N/A,17863229700,1165600000,0,1658610000,19.0467,2.2008,7.3602,72.5261
+600012.SH,皖通高速,2016-1-21,10.77,10.7,10.76,10,10.01,3837178,40011492,-0.76,-7.0566,10.4273,0.3292,11667656000,N/A,16602686100,1165600000,0,1658610000,17.7026,2.0455,6.8408,67.4082
+600012.SH,皖通高速,2016-1-22,10.01,9.91,10.27,9.9,10.17,3083015,31109781,0.16,1.5984,10.0907,0.2645,11854152000,N/A,16868063700,1165600000,0,1658610000,17.9856,2.0782,6.9502,68.4856
+600012.SH,皖通高速,2016-1-25,10.17,10.22,10.4,10.14,10.26,2861948,29392307,0.09,0.885,10.27,0.2455,11959056000,N/A,17017338600,1165600000,0,1658610000,18.1447,2.0966,7.0117,69.0917
+600012.SH,皖通高速,2016-1-26,10.26,10.22,10.26,9.24,9.39,3967691,39089362,-0.87,-8.4795,9.8519,0.3404,10944984000,N/A,15574347900,1165600000,0,1658610000,16.6061,1.9188,6.4171,63.2331
+600012.SH,皖通高速,2016-1-27,9.39,9.49,9.59,8.9,9.53,3499507,32229594,0.14,1.4909,9.2098,0.3002,11108168000,N/A,15806553300,1165600000,0,1658610000,16.8537,1.9474,6.5128,64.1758
+600012.SH,皖通高速,2016-1-28,9.53,9.7,10.48,9.65,10.44,20757833,215781191,0.91,9.5488,10.3952,1.7809,12168864000,N/A,17315888400,1165600000,0,1658610000,18.4631,2.1334,7.1347,70.3038
+600012.SH,皖通高速,2016-1-29,10.44,10.22,11.48,10.21,11.46,24263605,272743980,1.02,9.7701,11.2409,2.0816,13357776000,N/A,19007670600,1165600000,0,1658610000,20.2669,2.3418,7.8317,77.1726
+600012.SH,皖通高速,2016-2-1,11.46,11.4,12.61,11.3,12.59,28206536,341733368,1.13,9.8604,12.1154,2.4199,14674904000,N/A,20881899900,1165600000,0,1658610000,22.2653,2.5727,8.604,84.7821
+600012.SH,皖通高速,2016-2-2,12.59,12.62,13.85,12.4,13.83,24879704,330487465,1.24,9.8491,13.2834,2.1345,16120248000,N/A,22938576300,1165600000,0,1658610000,24.4582,2.8261,9.4514,93.1324
+600012.SH,皖通高速,2016-2-3,13.83,13.59,14.33,12.91,13.49,21364357,290799235,-0.34,-2.4584,13.6114,1.8329,15723944000,N/A,22374648900,1165600000,0,1658610000,23.857,2.7567,9.219,90.8428
+600012.SH,皖通高速,2016-2-4,13.49,13.38,13.8,13.04,13.44,27892752,374465819,-0.05,-0.3706,13.4252,2.393,15665664000,N/A,22291718400,1165600000,0,1658610000,23.7685,2.7464,9.1849,90.5061
+600012.SH,皖通高速,2016-2-5,13.44,13.28,13.3,12.25,12.38,18710207,237691610,-1.06,-7.8869,12.7038,1.6052,14430128000,N/A,20533591800,1165600000,0,1658610000,21.8939,2.5298,8.4605,83.368
+600012.SH,皖通高速,2016-2-15,12.38,12.1,12.78,12.05,12.67,14878706,187101833,0.29,2.3425,12.5751,1.2765,14768152000,N/A,21014588700,1165600000,0,1658610000,22.4068,2.5891,8.6587,85.3208
+600012.SH,皖通高速,2016-2-16,12.67,12.65,13.09,12.58,12.81,12984028,166494886,0.14,1.105,12.8231,1.1139,14931336000,N/A,21246794100,1165600000,0,1658610000,22.6544,2.6177,8.7543,86.2636
+600012.SH,皖通高速,2016-2-17,12.81,12.81,14.09,12.81,14.09,27019262,374933410,1.28,9.9922,13.8765,2.3181,16423304000,N/A,23369814900,1165600000,0,1658610000,24.9181,2.8793,9.6291,94.8832
+600012.SH,皖通高速,2016-2-18,14.09,14.56,14.76,13.65,13.94,19535652,274942129,-0.15,-1.0646,14.0739,1.676,16248464000,N/A,23121023400,1165600000,0,1658610000,24.6528,2.8486,9.5266,93.8731
+600012.SH,皖通高速,2016-2-19,13.94,13.7,14.68,13.61,14.07,12286845,174458956,0.13,0.9326,14.1988,1.0541,16399992000,N/A,23336642700,1165600000,0,1658610000,24.8827,2.8752,9.6154,94.7486
+600012.SH,皖通高速,2016-2-22,14.07,14.48,14.5,13.75,14.22,11574720,162810136,0.15,1.0661,14.066,0.993,16574832000,N/A,23585434200,1165600000,0,1658610000,25.148,2.9058,9.7179,95.7587
+600012.SH,皖通高速,2016-2-23,14.22,14.05,14.48,13.86,14.29,9902255,141158668,0.07,0.4923,14.2552,0.8495,16656424000,N/A,23701536900,1165600000,0,1658610000,25.2718,2.9201,9.7658,96.2301
+600012.SH,皖通高速,2016-2-24,14.29,14.2,14.43,13.89,14.11,7390075,104551874,-0.18,-1.2596,14.1476,0.634,16446616000,N/A,23402987100,1165600000,0,1658610000,24.9534,2.8834,9.6427,95.0179
+600012.SH,皖通高速,2016-2-25,14.11,14.08,14.35,12.7,12.7,15396421,207014463,-1.41,-9.9929,13.4456,1.3209,14803120000,N/A,21064347000,1165600000,0,1658610000,22.4598,2.5952,8.6792,85.5229
+600012.SH,皖通高速,2016-2-26,12.7,12.7,12.82,11.79,12.54,14177851,176575341,-0.16,-1.2598,12.4543,1.2164,14616624000,N/A,20798969400,1165600000,0,1658610000,22.1769,2.5625,8.5698,84.4454
+600012.SH,皖通高速,2016-2-29,12.54,12.45,13.15,11.84,12.11,13317547,166127675,-0.43,-3.429,12.4743,1.1425,14115416000,N/A,20085767100,1165600000,0,1658610000,21.4164,2.4747,8.2759,81.5498
+600012.SH,皖通高速,2016-3-1,12.11,12.05,13.32,12.05,13.32,14483870,187474954,1.21,9.9917,12.9437,1.2426,15525792000,N/A,22092685200,1165600000,0,1658610000,23.5563,2.7219,9.1029,89.698
+600012.SH,皖通高速,2016-3-2,13.32,13.55,14.45,13.55,14.19,18048067,254881617,0.87,6.5315,14.1224,1.5484,16539864000,N/A,23535675900,1165600000,0,1658610000,25.0949,2.8997,9.6974,95.5567
+600012.SH,皖通高速,2016-3-3,14.19,14.19,14.54,13.95,14.1,14849892,210660781,-0.09,-0.6342,14.186,1.274,16434960000,N/A,23386401000,1165600000,0,1658610000,24.9357,2.8813,9.6359,94.9506
+600012.SH,皖通高速,2016-3-4,14.1,14.1,14.28,13.4,14.24,16346702,226381552,0.14,0.9929,13.8488,1.4024,16598144000,N/A,23618606400,1165600000,0,1658610000,25.1833,2.9099,9.7316,95.8934
+600012.SH,皖通高速,2016-3-7,14.24,14.5,14.75,14.06,14.36,12177868,175491190,0.12,0.8427,14.4107,1.0448,16738016000,N/A,23817639600,1165600000,0,1658610000,25.3955,2.9344,9.8136,96.7014
+600012.SH,皖通高速,2016-3-8,14.36,14.15,14.39,13.51,14.37,13406335,188002213,0.01,0.0696,14.0234,1.1502,16749672000,N/A,23834225700,1165600000,0,1658610000,25.4132,2.9365,9.8204,96.7688
+600012.SH,皖通高速,2016-3-9,14.37,13.85,14.76,13.85,14.01,18769884,270400420,-0.36,-2.5052,14.4061,1.6103,16330056000,N/A,23237126100,1165600000,0,1658610000,24.7766,2.8629,9.5744,94.3445
+600012.SH,皖通高速,2016-3-10,14.01,13.71,14.41,13.5,13.81,13197185,183342168,-0.2,-1.4276,13.8925,1.1322,16096936000,N/A,22905404100,1165600000,0,1658610000,24.4229,2.8221,9.4377,92.9977
+600012.SH,皖通高速,2016-3-11,13.81,13.5,13.95,13.36,13.7,9151917,125150578,-0.11,-0.7965,13.6748,0.7852,15968720000,N/A,22722957000,1165600000,0,1658610000,24.2283,2.7996,9.3626,92.257
+600012.SH,皖通高速,2016-3-14,13.7,13.91,14.31,13.82,13.98,11695591,164259276,0.28,2.0438,14.0445,1.0034,16295088000,N/A,23187367800,1165600000,0,1658610000,24.7235,2.8568,9.5539,94.1425
+600012.SH,皖通高速,2016-3-15,13.98,13.87,14.19,13.63,14.11,10031368,140347678,0.13,0.9299,13.9909,0.8606,16446616000,N/A,23402987100,1165600000,0,1658610000,24.9534,2.8834,9.6427,95.0179
+600012.SH,皖通高速,2016-3-16,14.11,14.01,14.19,13.5,13.7,8417929,116063817,-0.41,-2.9057,13.7877,0.7222,15968720000,N/A,22722957000,1165600000,0,1658610000,24.2283,2.7996,9.3626,92.257
+600012.SH,皖通高速,2016-3-17,13.7,13.75,13.84,12.95,13.68,12374954,166762519,-0.02,-0.146,13.4758,1.0617,15945408000,N/A,22689784800,1165600000,0,1658610000,24.193,2.7955,9.3489,92.1223
+600012.SH,皖通高速,2016-3-18,13.68,13.52,14.38,13.31,14.3,18519465,254819516,0.62,4.5322,13.7596,1.5888,16668080000,N/A,23718123000,1165600000,0,1658610000,25.2894,2.9222,9.7726,96.2974
+600012.SH,皖通高速,2016-3-21,14.3,14.3,14.59,14.15,14.54,22035291,316956071,0.24,1.6783,14.384,1.8905,16947824000,N/A,24116189400,1165600000,0,1658610000,25.7139,2.9712,9.9366,97.9136
+600012.SH,皖通高速,2016-3-22,14.54,14.62,15.56,14.35,15.27,29950347,450625423,0.73,5.0206,15.0457,2.5695,17798712000,N/A,25326974700,1165600000,0,1658610000,27.0049,3.1204,10.4355,102.8295
+600012.SH,皖通高速,2016-3-23,15.27,15.02,15.06,14.44,14.6,25643765,376946366,-0.67,-4.3877,14.6993,2.2,17017760000,N/A,24215706000,1165600000,0,1658610000,25.82,2.9835,9.9776,98.3176
+600012.SH,皖通高速,2016-3-24,14.6,14.48,14.49,13.95,13.99,13788516,195913294,-0.61,-4.1781,14.2084,1.183,16306744000,N/A,23203953900,1165600000,0,1658610000,24.7412,2.8588,9.5607,94.2098
+600012.SH,皖通高速,2016-3-25,13.99,13.92,14.16,13.81,14,8206652,114753117,0.01,0.0715,13.9829,0.7041,16318400000,N/A,23220540000,1165600000,0,1658610000,24.7589,2.8609,9.5676,94.2772
+600012.SH,皖通高速,2016-3-28,14,14,14.44,13.94,14.16,22448737,316879794,0.16,1.1429,14.1157,1.9259,16504896000,N/A,23485917600,1165600000,0,1658610000,25.0418,2.8936,9.6769,95.3546
+600012.SH,皖通高速,2016-3-29,14.16,14.11,14.18,13.25,13.32,11352188,154656536,-0.84,-5.9322,13.6235,0.9739,15525792000,N/A,22092685200,1165600000,0,1658610000,23.5563,2.7219,9.1029,89.698
+600012.SH,皖通高速,2016-3-30,13.32,13.58,13.74,13.4,13.72,9570435,129957349,0.4,3.003,13.579,0.8211,15992032000,N/A,22756129200,1165600000,0,1658610000,24.2637,2.8037,9.3762,92.3916
+600012.SH,皖通高速,2016-3-31,13.72,13.75,13.9,13.53,13.58,8326060,113651710,-0.14,-1.0204,13.6501,0.7143,15828848000,N/A,22523923800,1165600000,0,1658610000,24.0161,2.7751,9.2805,91.4489
+600012.SH,皖通高速,2016-4-1,13.58,13.3,13.77,13.3,13.73,6754592,91645354,0.15,1.1046,13.5679,0.5795,16003688000,N/A,22772715300,1165600000,0,1658610000,24.2814,2.8057,9.3831,92.459
+600012.SH,皖通高速,2016-4-5,13.73,13.74,14.4,13.74,14.28,15840556,224394523,0.55,4.0058,14.1658,1.359,16644768000,N/A,23684950800,1165600000,0,1658610000,25.2541,2.9181,9.7589,96.1627
+600012.SH,皖通高速,2016-4-6,14.28,14.3,14.59,14.24,14.33,14743048,212663533,0.05,0.3501,14.4247,1.2648,16703048000,N/A,23767881300,1165600000,0,1658610000,25.3425,2.9283,9.7931,96.4994
+600012.SH,皖通高速,2016-4-7,14.33,14.38,14.48,14,14.03,9033459,127758919,-0.3,-2.0935,14.1429,0.775,16353368000,N/A,23270298300,1165600000,0,1658610000,24.8119,2.867,9.5881,94.4792
+600012.SH,皖通高速,2016-4-8,14.03,13.89,14.35,13.7,14.02,8711875,121775642,-0.01,-0.0713,13.9781,0.7474,16341712000,N/A,23253712200,1165600000,0,1658610000,24.7943,2.865,9.5812,94.4119
+600012.SH,皖通高速,2016-4-11,14.02,14.25,14.53,14.2,14.5,16674063,240538248,0.48,3.4237,14.4259,1.4305,16901200000,N/A,24049845000,1165600000,0,1658610000,25.6431,2.9631,9.9093,97.6442
+600012.SH,皖通高速,2016-4-12,14.5,14.6,14.9,14.44,14.64,15213925,223240284,0.14,0.9655,14.6734,1.3052,17064384000,N/A,24282050400,1165600000,0,1658610000,25.8907,2.9917,10.0049,98.587
+600012.SH,皖通高速,2016-4-13,14.64,14.66,14.77,14.51,14.59,12769527,187301223,-0.05,-0.3415,14.6678,1.0955,17006104000,N/A,24199119900,1165600000,0,1658610000,25.8023,2.9814,9.9708,98.2503
+600012.SH,皖通高速,2016-4-14,14.59,14.61,14.76,14.49,14.63,7658783,111986796,0.04,0.2742,14.622,0.6571,17052728000,N/A,24265464300,1165600000,0,1658610000,25.873,2.9896,9.9981,98.5197
+600012.SH,皖通高速,2016-4-15,14.63,15.01,15.1,14.72,14.78,12802063,191069921,0.15,1.0253,14.9249,1.0983,17227568000,N/A,24514255800,1165600000,0,1658610000,26.1383,3.0203,10.1006,99.5298
+600012.SH,皖通高速,2016-4-18,14.78,15.2,16.26,15.18,15.86,36465781,581818528,1.08,7.3072,15.9552,3.1285,18486416000,N/A,26305554600,1165600000,0,1658610000,28.0483,3.241,10.8387,106.8026
+600012.SH,皖通高速,2016-4-19,15.86,16,16,15.47,15.96,13103285,206377452,0.1,0.6305,15.7501,1.1242,18602976000,N/A,26471415600,1165600000,0,1658610000,28.2251,3.2614,10.907,107.476
+600012.SH,皖通高速,2016-4-20,15.96,16.14,16.43,14.55,15.58,21413840,333096075,-0.38,-2.381,15.5552,1.8372,18160048000,N/A,25841143800,1165600000,0,1658610000,27.5531,3.1838,10.6473,104.917
+600012.SH,皖通高速,2016-4-21,15.58,15.38,15.46,14.61,14.64,10140901,153012567,-0.94,-6.0334,15.0887,0.87,17064384000,N/A,24282050400,1165600000,0,1658610000,25.8907,2.9917,10.0049,98.587
+600012.SH,皖通高速,2016-4-22,14.64,14.42,14.48,13.18,13.78,26655727,363708181,-0.86,-5.8743,13.6447,2.2869,16061968000,N/A,22855645800,1165600000,0,1658610000,24.3698,2.8159,9.4172,92.7957
+600012.SH,皖通高速,2016-4-25,13.78,13.6,13.88,13.27,13.69,10842092,147289076,-0.09,-0.6531,13.5849,0.9302,15957064000,N/A,22706370900,1165600000,0,1658610000,24.2107,2.7975,9.3557,92.1896
+600012.SH,皖通高速,2016-4-26,13.69,13.66,14.19,13.6,14.04,9958156,138881714,0.35,2.5566,13.9465,0.8543,16365024000,N/A,23286884400,1165600000,0,1658610000,24.8296,2.8691,9.5949,94.5465
+600012.SH,皖通高速,2016-4-27,14.04,14.04,14.26,13.89,13.94,7440666,104917492,-0.1,-0.7123,14.1006,0.6384,16248464000,N/A,23121023400,1165600000,0,1658610000,24.6528,2.8486,9.5266,93.8731
+600012.SH,皖通高速,2016-4-28,13.94,13.84,14.04,13.6,13.77,5412438,74656819,-0.17,-1.2195,13.7936,0.4643,16050312000,N/A,22839059700,1165600000,0,1658610000,24.3521,2.8139,9.4104,92.7283
+600012.SH,皖通高速,2016-4-29,13.77,13.51,13.87,13.51,13.8,3042653,41897463,0.03,0.2179,13.77,0.261,16085280000,N/A,22888818000,1165600000,0,1658610000,24.4052,2.82,9.4309,92.9304
+600012.SH,皖通高速,2016-5-3,13.8,13.81,14.11,13.62,14.08,8203336,114206038,0.28,2.029,13.9219,0.7038,16411648000,N/A,23353228800,1165600000,0,1658610000,24.9004,2.8772,9.6222,94.8159
+600012.SH,皖通高速,2016-5-4,14.08,14.1,14.11,13.79,13.83,7501100,104495531,-0.25,-1.7756,13.9307,0.6435,16120248000,N/A,22938576300,1165600000,0,1658610000,24.4582,2.8261,9.4514,93.1324
+600012.SH,皖通高速,2016-5-5,13.83,13.78,13.94,13.75,13.82,3826149,52889182,-0.01,-0.0723,13.8231,0.3283,16108592000,N/A,22921990200,1165600000,0,1658610000,24.4406,2.8241,9.4446,93.065
+600012.SH,皖通高速,2016-5-6,13.82,13.84,13.88,13.23,13.33,8779157,118139530,-0.49,-3.5456,13.4568,0.7532,15537448000,N/A,22109271300,1165600000,0,1658610000,23.574,2.724,9.1097,89.7653
+600012.SH,皖通高速,2016-5-9,13.33,13.18,13.18,12,12,13699561,168620667,-1.33,-9.9775,12.3085,1.1753,13987200000,N/A,19903320000,1165600000,0,1658610000,21.2219,2.4522,8.2008,80.809
+600012.SH,皖通高速,2016-5-10,12,11.92,12.13,11.59,11.77,9409517,110592484,-0.23,-1.9167,11.7533,0.8073,13719112000,N/A,19521839700,1165600000,0,1658610000,20.8152,2.4052,8.0436,79.2602
+600012.SH,皖通高速,2016-5-11,11.77,11.84,11.94,11.6,11.84,5293311,62542567,0.07,0.5947,11.8154,0.4541,13800704000,N/A,19637942400,1165600000,0,1658610000,20.9389,2.4195,8.0914,79.7316
+600012.SH,皖通高速,2016-5-12,11.84,11.8,11.91,11.12,11.9,4908901,57068838,0.06,0.5068,11.6256,0.4211,13870640000,N/A,19737459000,1165600000,0,1658610000,21.0451,2.4317,8.1324,80.1356
+600012.SH,皖通高速,2016-5-13,11.9,11.95,13.09,11.88,13.01,15544152,196794465,1.11,9.3277,12.6604,1.3336,15164456000,N/A,21578516100,1165600000,0,1658610000,23.0081,2.6586,8.891,87.6104
+600012.SH,皖通高速,2016-5-16,13.01,13.14,13.42,12.85,13.09,12284980,162062900,0.08,0.6149,13.192,1.054,15257704000,N/A,21711204900,1165600000,0,1658610000,23.1496,2.6749,8.9457,88.1492
+600012.SH,皖通高速,2016-5-17,13.09,13.14,13.17,12.85,12.98,7181004,93315541,-0.11,-0.8403,12.9948,0.6161,15129488000,N/A,21528757800,1165600000,0,1658610000,22.955,2.6524,8.8705,87.4084
+600012.SH,皖通高速,2016-5-18,12.98,12.81,13.28,12.44,12.69,6417763,82917426,-0.29,-2.2342,12.92,0.5506,14791464000,N/A,21047760900,1165600000,0,1658610000,22.4422,2.5932,8.6723,85.4555
+600012.SH,皖通高速,2016-5-19,12.69,12.45,13.08,12.45,12.71,4205762,53980419,0.02,0.1576,12.8349,0.3608,14814776000,N/A,21080933100,1165600000,0,1658610000,22.4775,2.5973,8.686,85.5902
+600012.SH,皖通高速,2016-5-20,12.71,12.6,12.88,12.51,12.68,3371283,42655800,-0.03,-0.236,12.6527,0.2892,14779808000,N/A,21031174800,1165600000,0,1658610000,22.4245,2.5911,8.6655,85.3882
+600012.SH,皖通高速,2016-5-23,12.68,12.76,12.96,12.62,12.73,4094648,52276207,0.05,0.3943,12.767,0.3513,14838088000,N/A,21114105300,1165600000,0,1658610000,22.5129,2.6014,8.6997,85.7249
+600012.SH,皖通高速,2016-5-24,12.73,12.73,12.79,12.36,12.47,4127650,51761371,-0.26,-2.0424,12.5402,0.3541,14535032000,N/A,20682866700,1165600000,0,1658610000,22.0531,2.5482,8.522,83.974
+600012.SH,皖通高速,2016-5-25,12.47,12.53,12.69,12.23,12.46,4743980,59189241,-0.01,-0.0802,12.4767,0.407,14523376000,N/A,20666280600,1165600000,0,1658610000,22.0354,2.5462,8.5151,83.9067
+600012.SH,皖通高速,2016-5-26,12.46,12.51,13.39,12.2,13.11,14253814,183008150,0.65,5.2167,12.8392,1.2229,15281016000,N/A,21744377100,1165600000,0,1658610000,23.1849,2.679,8.9593,88.2838
+600012.SH,皖通高速,2016-5-27,13.11,13.08,14.39,13.06,14.27,22543343,312801949,1.16,8.8482,13.8756,1.9341,16633112000,N/A,23668364700,1165600000,0,1658610000,25.2364,2.9161,9.7521,96.0954
+600012.SH,皖通高速,2016-5-30,14.27,14.35,15.1,14.15,14.72,25414906,374383800,0.45,3.1535,14.7309,2.1804,17157632000,N/A,24414739200,1165600000,0,1658610000,26.0322,3.008,10.0596,99.1257
+600012.SH,皖通高速,2016-5-31,14.72,15,15.05,14.52,14.88,16344021,242016836,0.16,1.087,14.8077,1.4022,17344128000,N/A,24680116800,1165600000,0,1658610000,26.3152,3.0407,10.169,100.2032
+600012.SH,皖通高速,2016-6-1,14.88,15.05,15.08,14.46,14.84,15978897,234356656,-0.04,-0.2688,14.6666,1.3709,17297504000,N/A,24613772400,1165600000,0,1658610000,26.2444,3.0325,10.1416,99.9338
+600012.SH,皖通高速,2016-6-2,14.84,14.4,14.94,14.34,14.49,13394401,194862852,-0.35,-2.3585,14.5481,1.1491,16889544000,N/A,24033258900,1165600000,0,1658610000,25.6254,2.961,9.9024,97.5769
+600012.SH,皖通高速,2016-6-3,14.49,14.48,14.52,14.12,14.26,12225554,174176726,-0.23,-1.5873,14.2469,1.0489,16621456000,N/A,23651778600,1165600000,0,1658610000,25.2187,2.914,9.7453,96.028
+600012.SH,皖通高速,2016-6-6,14.26,14.27,14.54,14.15,14.32,15540091,222544944,0.06,0.4208,14.3207,1.3332,16691392000,N/A,23751295200,1165600000,0,1658610000,25.3248,2.9263,9.7863,96.4321
+600012.SH,皖通高速,2016-6-7,14.32,14.24,14.36,13.96,14.06,6782140,96012070,-0.26,-1.8156,14.1566,0.5819,16388336000,N/A,23320056600,1165600000,0,1658610000,24.865,2.8731,9.6086,94.6812
+600012.SH,皖通高速,2016-6-8,14.06,14.08,14.26,13.9,14.1,7492832,105356537,0.04,0.2845,14.061,0.6428,16434960000,N/A,23386401000,1165600000,0,1658610000,24.9357,2.8813,9.6359,94.9506
+600023.SH,浙能电力,2013-12-19,N/A,6.1865,6.8343,6.0846,6.4631,277465911,2439180460,N/A,N/A,8.7909,45.6226,5400611893,N/A,80856241532,608177015,0,9105432605,23.1187,2.9091,1.7181,67.65
+600023.SH,浙能电力,2013-12-20,6.4631,5.8226,5.9464,5.8153,5.8153,33114584,265410796,-0.6478,-10.0225,8.0149,5.4449,4859334350,N/A,72752406514,608177015,0,9105432605,20.8016,2.6176,1.5459,60.8697
+600023.SH,浙能电力,2013-12-23,5.8153,5.2331,5.6916,5.2331,5.3859,151465265,1115784581,-0.4294,-7.3842,7.3666,24.9048,4500509911,N/A,67380201277,608177015,0,9105432605,19.2656,2.4243,1.4318,56.375
+600023.SH,浙能电力,2013-12-24,5.3859,5.3059,5.5242,5.1821,5.4805,120782281,888552189,0.0946,1.7568,7.3566,19.8597,4579572923,N/A,68563907516,608177015,0,9105432605,19.604,2.4669,1.4569,57.3653
+600023.SH,浙能电力,2013-12-25,5.4805,5.3641,5.5024,5.2986,5.3423,84249835,621184023,-0.1383,-2.5232,7.3731,13.8528,4464019290,N/A,66833875321,608177015,0,9105432605,19.1094,2.4046,1.4201,55.9179
+600023.SH,浙能电力,2013-12-26,5.3423,5.2767,5.4441,5.1749,5.2476,70219364,511828952,-0.0946,-1.7711,7.289,11.5459,4384956278,N/A,65650169082,608177015,0,9105432605,18.7709,2.362,1.395,54.9275
+600023.SH,浙能电力,2013-12-27,5.2476,5.1967,5.4078,5.1749,5.2986,66838696,487258478,0.0509,0.9709,7.2901,10.99,4427528669,N/A,66287549364,608177015,0,9105432605,18.9532,2.385,1.4085,55.4608
+600023.SH,浙能电力,2013-12-30,5.2986,5.3204,5.3495,5.0075,5.0366,85897675,610047832,-0.262,-4.9451,7.102,14.1238,4208584944,N/A,63009593627,608177015,0,9105432605,18.0159,2.267,1.3389,52.7182
+600023.SH,浙能电力,2013-12-31,5.0366,4.9492,5.0075,4.8401,4.9201,61696743,417556716,-0.1165,-2.3121,6.7679,10.1447,4111226908,N/A,61552724410,608169661,0,9105432605,17.5994,2.2146,1.3079,51.4993
+600023.SH,浙能电力,2014-1-2,4.9201,4.9128,5.022,4.9056,4.9638,44545195,303900509,0.0437,0.8876,6.8223,7.3245,4147717088,N/A,62099050366,608169661,0,9105432605,10.7861,1.7182,1.1518,23.8059
+600023.SH,浙能电力,2014-1-3,4.9638,4.9347,4.9638,4.76,4.8983,60690350,404486071,-0.0655,-1.3196,6.6648,9.9792,4092981819,N/A,61279561432,608169661,0,9105432605,10.6438,1.6955,1.1366,23.4918
+600023.SH,浙能电力,2014-1-6,4.8983,4.8692,5.0657,4.8473,4.9274,56959661,388626469,0.0291,0.5944,6.8228,9.3658,4117308605,N/A,61643778736,608169661,0,9105432605,10.7071,1.7056,1.1433,23.6314
+600023.SH,浙能电力,2014-1-7,4.9274,4.8983,4.9201,4.7891,4.8619,31335026,208980863,-0.0655,-1.3294,6.6692,5.1523,4062573335,N/A,60824289801,608169661,0,9105432605,10.5647,1.6829,1.1281,23.3172
+600023.SH,浙能电力,2014-1-8,4.8619,4.8401,5.0293,4.8182,4.9056,46937432,318113658,0.0437,0.8982,6.7774,7.7178,4099063515,N/A,61370615758,608169661,0,9105432605,10.6596,1.6981,1.1383,23.5267
+600023.SH,浙能电力,2014-1-9,4.9056,4.8619,4.9201,4.7163,4.7527,43098091,286285043,-0.1528,-3.1157,6.6426,7.0865,3971347886,N/A,59458474911,608169661,0,9105432605,10.3275,1.6452,1.1028,22.7936
+600023.SH,浙能电力,2014-1-10,4.7527,4.7236,4.7891,4.6071,4.6581,39336363,253386486,-0.0946,-1.9908,6.4415,6.468,3892285830,N/A,58274768672,608169661,0,9105432605,10.1219,1.6124,1.0808,22.3399
+600023.SH,浙能电力,2014-1-13,4.6581,4.6654,4.7018,4.4179,4.447,42398794,264653381,-0.2111,-4.5312,6.242,6.9715,3715916629,N/A,55634193217,608169661,0,9105432605,9.6632,1.5393,1.0319,21.3276
+600023.SH,浙能电力,2014-1-14,4.447,4.4325,4.4907,4.3742,4.4689,33816201,206293890,0.0218,0.491,6.1004,5.5603,3734161719,N/A,55907356195,608169661,0,9105432605,9.7107,1.5469,1.0369,21.4323
+600023.SH,浙能电力,2014-1-15,4.4689,4.4761,4.4761,4.3742,4.4034,29126895,176566111,-0.0655,-1.4658,6.062,4.7893,3679426449,N/A,55087867260,608169661,0,9105432605,9.5684,1.5242,1.0217,21.1181
+600023.SH,浙能电力,2014-1-16,4.4034,4.4106,4.8473,4.3961,4.7018,93288084,602315891,0.2984,6.7769,6.4565,15.3392,3928776010,N/A,58821094628,608169661,0,9105432605,10.2168,1.6275,1.091,22.5493
+600023.SH,浙能电力,2014-1-17,4.7018,4.6071,4.6654,4.4543,4.4761,52563516,328968980,-0.2256,-4.7988,6.2585,8.6429,3740243415,N/A,55998410521,608169661,0,9105432605,9.7265,1.5494,1.0386,21.4672
+600023.SH,浙能电力,2014-1-20,4.4761,4.4325,4.5416,4.4106,4.4689,23158026,142312321,-0.0073,-0.1626,6.1453,3.8078,3734161719,N/A,55907356195,608169661,0,9105432605,9.7107,1.5469,1.0369,21.4323
+600023.SH,浙能电力,2014-1-21,4.4689,4.447,4.6508,4.447,4.5562,36766176,229930169,0.0873,1.9544,6.2539,6.0454,3807142078,N/A,57000008107,608169661,0,9105432605,9.9005,1.5771,1.0572,21.8512
+600023.SH,浙能电力,2014-1-22,4.5562,4.5125,4.709,4.498,4.6581,47070950,299584700,0.1019,2.2364,6.3645,7.7398,3892285830,N/A,58274768672,608169661,0,9105432605,10.1219,1.6124,1.0808,22.3399
+600023.SH,浙能电力,2014-1-23,4.6581,4.6363,4.6435,4.5489,4.578,37107905,233897289,-0.0801,-1.7187,6.3032,6.1016,3825387168,N/A,57273171085,608169661,0,9105432605,9.9479,1.5847,1.0623,21.9559
+600023.SH,浙能电力,2014-1-24,4.578,4.5635,4.6872,4.5416,4.6363,40057669,254663757,0.0582,1.2719,6.3574,6.5866,3874040741,N/A,58001605694,608169661,0,9105432605,10.0745,1.6048,1.0758,22.2351
+600023.SH,浙能电力,2014-1-27,4.6363,4.5926,4.6144,4.4616,4.4834,35813151,222293807,-0.1528,-3.2967,6.207,5.8887,3746325112,N/A,56089464847,608169661,0,9105432605,9.7423,1.5519,1.0403,21.5021
+600023.SH,浙能电力,2014-1-28,4.4834,4.5416,4.7818,4.5053,4.6435,59511011,381003996,0.1601,3.5714,6.4022,9.7853,3880122437,N/A,58092660020,608169661,0,9105432605,10.0903,1.6074,1.0775,22.27
+600023.SH,浙能电力,2014-1-29,4.6435,4.6071,4.6581,4.5416,4.5926,33505642,210961077,-0.0509,-1.0972,6.2963,5.5093,3837550561,N/A,57455279738,608169661,0,9105432605,9.9796,1.5897,1.0656,22.0257
+600023.SH,浙能电力,2014-1-30,4.5926,4.578,4.578,4.4834,4.5125,17136556,106500130,-0.0801,-1.7433,6.2148,2.8177,3770651898,N/A,56453682151,608169661,0,9105432605,9.8056,1.562,1.0471,21.6417
+600023.SH,浙能电力,2014-2-7,4.5125,4.4761,4.5125,4.4106,4.5125,17430811,107062460,0,0,6.1421,2.8661,3770651898,N/A,56453682151,608169661,0,9105432605,9.8056,1.562,1.0471,21.6417
+600023.SH,浙能电力,2014-2-10,4.5125,4.5344,4.6363,4.498,4.6217,34701538,218850995,0.1092,2.4194,6.3067,5.7059,3861877347,N/A,57819497042,608169661,0,9105432605,10.0428,1.5998,1.0724,22.1653
+600023.SH,浙能电力,2014-2-11,4.6217,4.6144,4.6872,4.5489,4.6363,47089328,298304548,0.0146,0.315,6.3349,7.7428,3874040741,N/A,58001605694,608169661,0,9105432605,10.0745,1.6048,1.0758,22.2351
+600023.SH,浙能电力,2014-2-12,4.6363,4.6363,4.7818,4.5926,4.7236,55137211,355374683,0.0873,1.8838,6.4453,9.0661,3947021100,N/A,59094257606,608169661,0,9105432605,10.2642,1.6351,1.096,22.654
+600023.SH,浙能电力,2014-2-13,4.7236,4.6727,4.7163,4.5708,4.578,39224578,250329068,-0.1456,-3.0817,6.3819,6.4496,3825387168,N/A,57273171085,608169661,0,9105432605,9.9479,1.5847,1.0623,21.9559
+600023.SH,浙能电力,2014-2-14,4.578,4.578,4.6508,4.5562,4.6363,23735626,150594633,0.0582,1.2719,6.3447,3.9028,3874040741,N/A,58001605694,608169661,0,9105432605,10.0745,1.6048,1.0758,22.2351
+600023.SH,浙能电力,2014-2-17,4.6363,4.6799,4.8401,4.6654,4.8109,55163791,360441820,0.1747,3.7677,6.534,9.0705,4020001459,N/A,60186909519,608169661,0,9105432605,10.454,1.6653,1.1163,23.0729
+600023.SH,浙能电力,2014-2-18,4.8109,4.8037,5.0657,4.7236,4.9347,88834149,600852614,0.1237,2.5719,6.7638,14.6068,4123390302,N/A,61734833062,608169661,0,9105432605,10.7229,1.7081,1.145,23.6663
+600023.SH,浙能电力,2014-2-19,4.9347,4.8764,5.0002,4.8037,4.8764,49107024,331159635,-0.0582,-1.1799,6.7436,8.0746,4074736729,N/A,61006398454,608169661,0,9105432605,10.5964,1.688,1.1315,23.387
+600023.SH,浙能电力,2014-2-20,4.8764,4.8692,5.0584,4.8619,4.9056,50919039,347240400,0.0291,0.597,6.8195,8.3725,4099063515,N/A,61370615758,608169661,0,9105432605,10.6596,1.6981,1.1383,23.5267
+600023.SH,浙能电力,2014-2-21,4.9056,4.891,4.891,4.7309,4.7818,36988196,243527379,-0.1237,-2.5223,6.5839,6.0819,3995674673,N/A,59822692215,608169661,0,9105432605,10.3908,1.6552,1.1096,22.9333
+600023.SH,浙能电力,2014-2-24,4.7818,4.7527,4.7745,4.6363,4.6945,23048144,148419510,-0.0873,-1.8265,6.4395,3.7898,3922694313,N/A,58730040302,608169661,0,9105432605,10.201,1.625,1.0893,22.5144
+600023.SH,浙能电力,2014-2-25,4.6945,4.709,4.7673,4.447,4.5198,30086238,191814867,-0.1747,-3.7209,6.3755,4.947,3776733595,N/A,56544736477,608169661,0,9105432605,9.8214,1.5645,1.0488,21.6766
+600023.SH,浙能电力,2014-2-26,4.5198,4.5125,4.5416,4.4397,4.5344,19446652,120024334,0.0146,0.3221,6.172,3.1976,3788896988,N/A,56726845129,608169661,0,9105432605,9.853,1.5696,1.0521,21.7465
+600023.SH,浙能电力,2014-2-27,4.5344,4.5344,4.7818,4.4834,4.7163,43377245,277191431,0.182,4.0128,6.3902,7.1324,3940939403,N/A,59003203280,608169661,0,9105432605,10.2484,1.6326,1.0944,22.6191
+600023.SH,浙能电力,2014-2-28,4.7163,4.6654,4.7745,4.6435,4.76,31918321,206698773,0.0437,0.9259,6.4759,5.2483,3977429583,N/A,59549529237,608169661,0,9105432605,10.3433,1.6477,1.1045,22.8285
+600023.SH,浙能电力,2014-3-3,4.76,4.7382,4.9056,4.7163,4.7818,33758039,222993608,0.0218,0.4587,6.6056,5.5508,3995674673,N/A,59822692215,608169661,0,9105432605,10.3908,1.6552,1.1096,22.9333
+600023.SH,浙能电力,2014-3-4,4.7818,4.7454,4.8255,4.6654,4.7527,24688024,160800268,-0.0291,-0.6088,6.5133,4.0594,3971347886,N/A,59458474911,608169661,0,9105432605,10.3275,1.6452,1.1028,22.7936
+600023.SH,浙能电力,2014-3-5,4.7527,4.7673,4.8692,4.6872,4.7964,32369363,212516053,0.0437,0.9188,6.5653,5.3224,4007838066,N/A,60004800867,608169661,0,9105432605,10.4224,1.6603,1.1129,23.0031
+600023.SH,浙能电力,2014-3-6,4.7964,4.76,4.7891,4.7018,4.7454,20295722,132294327,-0.0509,-1.0622,6.5183,3.3372,3965266190,N/A,59367420585,608169661,0,9105432605,10.3117,1.6426,1.1011,22.7587
+600023.SH,浙能电力,2014-3-7,4.7454,4.7454,4.7964,4.5853,4.6071,22742979,146613598,-0.1383,-2.9141,6.4465,3.7396,3849713954,N/A,57637388390,608169661,0,9105432605,10.0112,1.5948,1.069,22.0955
+600023.SH,浙能电力,2014-3-10,4.6071,4.5489,4.5489,4.4325,4.4397,20940918,129136596,-0.1674,-3.6335,6.1667,3.4433,3709834932,N/A,55543138891,608169661,0,9105432605,9.6474,1.5368,1.0302,21.2927
+600023.SH,浙能电力,2014-3-11,4.4397,4.4034,4.4907,4.3742,4.4689,13893554,84728488,0.0291,0.6557,6.0984,2.2845,3734161719,N/A,55907356195,608169661,0,9105432605,9.7107,1.5469,1.0369,21.4323
+600023.SH,浙能电力,2014-3-12,4.4689,4.4907,4.4907,4.3961,4.4543,11603616,70773995,-0.0146,-0.3257,6.0993,1.908,3721998325,N/A,55725247543,608169661,0,9105432605,9.6791,1.5419,1.0336,21.3625
+600023.SH,浙能电力,2014-3-13,4.4543,4.4616,4.5635,4.4616,4.5271,16649636,103436643,0.0728,1.634,6.2125,2.7377,3782815291,N/A,56635790803,608169661,0,9105432605,9.8372,1.5671,1.0504,21.7116
+600023.SH,浙能电力,2014-3-14,4.5271,4.4834,4.498,4.4397,4.4616,9865921,60517879,-0.0655,-1.4469,6.134,1.6222,3728080022,N/A,55816301869,608169661,0,9105432605,9.6949,1.5444,1.0352,21.3974
+600023.SH,浙能电力,2014-3-17,4.4616,4.4616,4.498,4.447,4.498,9543364,58707533,0.0364,0.8157,6.1517,1.5692,3758488505,N/A,56271573499,608169661,0,9105432605,9.774,1.557,1.0437,21.5719
+600023.SH,浙能电力,2014-3-18,4.498,4.498,4.5853,4.4834,4.5416,16265209,101359213,0.0437,0.9709,6.2317,2.6745,3794978685,N/A,56817899455,608169661,0,9105432605,9.8688,1.5721,1.0538,21.7814
+600023.SH,浙能电力,2014-3-19,4.5416,4.5344,4.5416,4.4616,4.5053,11722143,72457194,-0.0364,-0.8013,6.1812,1.9274,3764570202,N/A,56362627825,608169661,0,9105432605,9.7898,1.5595,1.0454,21.6068
+600023.SH,浙能电力,2014-3-20,4.5053,4.5053,4.5198,4.3888,4.3961,15186249,92927850,-0.1092,-2.4233,6.1192,2.497,3673344752,N/A,54996812934,608169661,0,9105432605,9.5525,1.5217,1.02,21.0832
+600023.SH,浙能电力,2014-3-21,4.3961,4.3815,4.5198,4.367,4.5053,15585277,95519232,0.1092,2.4834,6.1288,2.5627,3764570202,N/A,56362627825,608169661,0,9105432605,9.7898,1.5595,1.0454,21.6068
+600023.SH,浙能电力,2014-3-24,4.5053,4.5562,4.578,4.498,4.5344,16749069,104247216,0.0291,0.6462,6.2241,2.754,3788896988,N/A,56726845129,608169661,0,9105432605,9.853,1.5696,1.0521,21.7465
+600023.SH,浙能电力,2014-3-25,4.5344,4.5416,4.6799,4.5053,4.5926,29101599,184306977,0.0582,1.2841,6.3332,4.7851,3837550561,N/A,57455279738,608169661,0,9105432605,9.9796,1.5897,1.0656,22.0257
+600023.SH,浙能电力,2014-3-26,4.5926,4.5708,4.6071,4.5198,4.5416,14585043,91104741,-0.0509,-1.1094,6.2464,2.3982,3794978685,N/A,56817899455,608169661,0,9105432605,9.8688,1.5721,1.0538,21.7814
+600023.SH,浙能电力,2014-3-27,4.5416,4.5344,4.5344,4.4616,4.4761,13038990,80531735,-0.0655,-1.4423,6.1762,2.144,3740243415,N/A,55998410521,608169661,0,9105432605,9.7265,1.5494,1.0386,21.4672
+600023.SH,浙能电力,2014-3-28,4.4761,4.4907,4.5198,4.4543,4.4834,9807180,60292750,0.0073,0.1626,6.1478,1.6126,3746325112,N/A,56089464847,608169661,0,9105432605,9.7423,1.5519,1.0403,21.5021
+600023.SH,浙能电力,2014-3-31,4.4834,4.5198,4.5999,4.5125,4.5271,18158024,113571738,0.0437,0.974,6.2546,2.9857,3782815291,N/A,56635790803,608169661,0,9105432605,9.8372,1.5671,1.0504,21.7116
+600023.SH,浙能电力,2014-4-1,4.5271,4.5198,4.578,4.498,4.5489,10630983,66397021,0.0218,0.4823,6.2456,1.748,3801060381,N/A,56908953781,608169661,0,9105432605,9.8847,1.5746,1.0555,21.8163
+600023.SH,浙能电力,2014-4-2,4.5489,4.5635,4.5708,4.5271,4.5489,11751760,73382434,0,0,6.2444,1.9323,3801060381,N/A,56908953781,608169661,0,9105432605,9.8847,1.5746,1.0555,21.8163
+600023.SH,浙能电力,2014-4-3,4.5489,4.5489,4.5562,4.498,4.5125,10537275,65538985,-0.0364,-0.8,6.2197,1.7326,3770651898,N/A,56453682151,608169661,0,9105432605,9.8056,1.562,1.0471,21.6417
+600023.SH,浙能电力,2014-4-4,4.5125,4.498,4.5416,4.4907,4.5416,8052124,49995064,0.0291,0.6452,6.2089,1.324,3794978685,N/A,56817899455,608169661,0,9105432605,9.8688,1.5721,1.0538,21.7814
+600023.SH,浙能电力,2014-4-8,4.5416,4.5271,4.5999,4.5198,4.5999,18258310,114787496,0.0582,1.2821,6.2869,3.0022,3843632258,N/A,57546334064,608169661,0,9105432605,9.9954,1.5922,1.0673,22.0606
+600023.SH,浙能电力,2014-4-9,4.5999,4.5999,4.6071,4.5562,4.5853,13986160,87973777,-0.0146,-0.3165,6.2901,2.2997,3831468864,N/A,57364225412,608169661,0,9105432605,9.9637,1.5872,1.064,21.9908
+600023.SH,浙能电力,2014-4-10,4.5853,4.578,4.6363,4.5562,4.629,21010806,132721145,0.0437,0.9524,6.3168,3.4548,3867959044,N/A,57910551368,608169661,0,9105432605,10.0586,1.6023,1.0741,22.2002
+600023.SH,浙能电力,2014-4-11,4.629,4.6144,4.7309,4.5999,4.6435,27570439,177093502,0.0146,0.3145,6.4233,4.5333,3880122437,N/A,58092660020,608169661,0,9105432605,10.0903,1.6074,1.0775,22.27
+600023.SH,浙能电力,2014-4-14,4.6435,4.6435,4.7236,4.6363,4.7018,18317329,117962507,0.0582,1.2539,6.4399,3.0119,3928776010,N/A,58821094628,608169661,0,9105432605,10.2168,1.6275,1.091,22.5493
+600023.SH,浙能电力,2014-4-15,4.7018,4.709,4.709,4.6071,4.6217,15969891,101904227,-0.0801,-1.7028,6.381,2.6259,3861877347,N/A,57819497042,608169661,0,9105432605,10.0428,1.5998,1.0724,22.1653
+600023.SH,浙能电力,2014-4-16,4.6217,4.6071,4.6435,4.5853,4.6217,11348405,71965216,0,0,6.3414,1.866,3861877347,N/A,57819497042,608169661,0,9105432605,10.0428,1.5998,1.0724,22.1653
+600023.SH,浙能电力,2014-4-17,4.6217,4.629,4.6581,4.578,4.5853,9971252,63223280,-0.0364,-0.7874,6.3406,1.6396,3831468864,N/A,57364225412,608169661,0,9105432605,9.9637,1.5872,1.064,21.9908
+600023.SH,浙能电力,2014-4-18,4.5853,4.578,4.5926,4.5416,4.5635,11387286,71422097,-0.0218,-0.4762,6.2721,1.8724,3813223774,N/A,57091062433,608169661,0,9105432605,9.9163,1.5796,1.0589,21.8861
+600023.SH,浙能电力,2014-4-21,4.5635,4.5708,4.6217,4.5344,4.5489,11335624,71471196,-0.0146,-0.319,6.305,1.8639,3801060381,N/A,56908953781,608169661,0,9105432605,9.8847,1.5746,1.0555,21.8163
+600023.SH,浙能电力,2014-4-22,4.5489,4.5416,4.5635,4.4907,4.5489,9167576,56986850,0,0,6.2161,1.5074,3801060381,N/A,56908953781,608169661,0,9105432605,9.8847,1.5746,1.0555,21.8163
+600023.SH,浙能电力,2014-4-23,4.5489,4.5416,4.5708,4.5271,4.5416,4835370,30191688,-0.0073,-0.16,6.2439,0.7951,3794978685,N/A,56817899455,608169661,0,9105432605,9.8688,1.5721,1.0538,21.7814
+600023.SH,浙能电力,2014-4-24,4.5416,4.5271,4.5562,4.5053,4.5198,5437743,33772504,-0.0218,-0.4808,6.2108,0.8941,3776733595,N/A,56544736477,608169661,0,9105432605,9.8214,1.5645,1.0488,21.6766
+600023.SH,浙能电力,2014-4-25,4.5198,4.5344,4.5416,4.4325,4.4397,8365965,51507484,-0.0801,-1.7713,6.1568,1.3756,3709834932,N/A,55543138891,608169661,0,9105432605,9.6474,1.5368,1.0302,21.2927
+600023.SH,浙能电力,2014-4-28,4.4397,4.4397,4.447,4.3742,4.3888,10244094,61821267,-0.0509,-1.1475,6.0348,1.6844,3667263056,N/A,54905758608,608169661,0,9105432605,9.5367,1.5192,1.0184,21.0483
+600023.SH,浙能电力,2014-4-29,4.3888,4.3815,4.4252,4.3742,4.4179,5969247,36098375,0.0291,0.6633,6.0474,0.9815,3691589842,N/A,55269975912,608169661,0,9105432605,9.6,1.5293,1.0251,21.188
+600023.SH,浙能电力,2014-4-30,4.4179,4.4106,4.4325,4.4034,4.4252,6472960,39296476,0.0073,0.1647,6.0709,1.0643,3697671539,N/A,55361030238,608169661,0,9105432605,9.6158,1.5318,1.0268,21.2229
+600023.SH,浙能电力,2014-5-5,4.4252,4.4325,4.4543,4.4034,4.447,5536225,33689268,0.0218,0.4934,6.0852,0.9103,3715916629,N/A,55634193217,608169661,0,9105432605,9.6632,1.5393,1.0319,21.3276
+600023.SH,浙能电力,2014-5-6,4.447,4.4543,4.4689,4.4325,4.4689,5454621,33350326,0.0218,0.491,6.1141,0.8969,3734161719,N/A,55907356195,608169661,0,9105432605,9.7107,1.5469,1.0369,21.4323
+600023.SH,浙能电力,2014-5-7,4.4689,4.4543,4.4616,4.4034,4.4106,6466742,39295293,-0.0582,-1.3029,6.0765,1.0633,3685508146,N/A,55178921586,608169661,0,9105432605,9.5842,1.5267,1.0234,21.1531
+600023.SH,浙能电力,2014-5-8,4.4106,4.4106,4.447,4.3815,4.4034,5545143,33687483,-0.0073,-0.165,6.0751,0.9118,3679426449,N/A,55087867260,608169661,0,9105432605,9.5684,1.5242,1.0217,21.1181
+600023.SH,浙能电力,2014-5-9,4.4034,4.4034,4.4252,4.3815,4.4034,6003394,36281933,0,0,6.0436,0.9871,3679426449,N/A,55087867260,608169661,0,9105432605,9.5684,1.5242,1.0217,21.1181
+600023.SH,浙能电力,2014-5-12,4.4034,4.4179,4.5344,4.4034,4.5198,16010649,98728517,0.1165,2.6446,6.1664,2.6326,3776733595,N/A,56544736477,608169661,0,9105432605,9.8214,1.5645,1.0488,21.6766
+600023.SH,浙能电力,2014-5-13,4.5198,4.5125,4.5344,4.4689,4.4907,9321991,57569917,-0.0291,-0.6441,6.1757,1.5328,3752406808,N/A,56180519173,608169661,0,9105432605,9.7581,1.5545,1.042,21.537
+600023.SH,浙能电力,2014-5-14,4.4907,4.4834,4.498,4.4616,4.4761,5671205,34886140,-0.0146,-0.3241,6.1515,0.9325,3740243415,N/A,55998410521,608169661,0,9105432605,9.7265,1.5494,1.0386,21.4672
+600023.SH,浙能电力,2014-5-15,4.4761,4.4761,4.498,4.4179,4.4252,8104372,49689558,-0.0509,-1.1382,6.1312,1.3326,3697671539,N/A,55361030238,608169661,0,9105432605,9.6158,1.5318,1.0268,21.2229
+600023.SH,浙能电力,2014-5-16,4.4252,4.4179,4.4616,4.4034,4.447,5540878,33732900,0.0218,0.4934,6.088,0.9111,3715916629,N/A,55634193217,608169661,0,9105432605,9.6632,1.5393,1.0319,21.3276
+600023.SH,浙能电力,2014-5-19,4.447,4.447,4.447,4.3888,4.4179,5180514,31400384,-0.0291,-0.6547,6.0612,0.8518,3691589842,N/A,55269975912,608169661,0,9105432605,9.6,1.5293,1.0251,21.188
+600023.SH,浙能电力,2014-5-20,4.4179,4.4325,4.4761,4.4252,4.4397,5846166,35729634,0.0218,0.4942,6.1116,0.9613,3709834932,N/A,55543138891,608169661,0,9105432605,9.6474,1.5368,1.0302,21.2927
+600023.SH,浙能电力,2014-5-21,4.4397,4.4252,4.4543,4.3961,4.4543,5595927,34062406,0.0146,0.3279,6.087,0.9201,3721998325,N/A,55725247543,608169661,0,9105432605,9.6791,1.5419,1.0336,21.3625
+600023.SH,浙能电力,2014-5-22,4.4543,4.4543,4.4761,4.4179,4.4252,7923977,48461252,-0.0291,-0.6536,6.1158,1.3029,3697671539,N/A,55361030238,608169661,0,9105432605,9.6158,1.5318,1.0268,21.2229
+600023.SH,浙能电力,2014-5-23,4.4252,4.4397,4.447,4.4179,4.4397,4174406,25401069,0.0146,0.3289,6.085,0.6864,3709834932,N/A,55543138891,608169661,0,9105432605,9.6474,1.5368,1.0302,21.2927
+600023.SH,浙能电力,2014-5-26,4.4397,4.447,4.4689,4.4325,4.4543,5543163,33858618,0.0146,0.3279,6.1082,0.9115,3721998325,N/A,55725247543,608169661,0,9105432605,9.6791,1.5419,1.0336,21.3625
+600023.SH,浙能电力,2014-5-27,4.4543,4.4543,4.4616,4.4325,4.4397,4690507,28666170,-0.0146,-0.3268,6.1115,0.7712,3709834932,N/A,55543138891,608169661,0,9105432605,9.6474,1.5368,1.0302,21.2927
+600023.SH,浙能电力,2014-5-28,4.4397,4.447,4.4689,4.4325,4.4616,5889397,36006994,0.0218,0.4918,6.1139,0.9684,3728080022,N/A,55816301869,608169661,0,9105432605,9.6949,1.5444,1.0352,21.3974
+600023.SH,浙能电力,2014-5-29,4.4616,4.4761,4.4761,4.4325,4.4325,5406384,33016829,-0.0291,-0.6525,6.107,0.889,3703753235,N/A,55452084564,608169661,0,9105432605,9.6316,1.5343,1.0285,21.2578
+600023.SH,浙能电力,2014-5-30,4.4325,4.4325,4.4616,4.4179,4.447,5493619,33505783,0.0146,0.3284,6.099,0.9033,3715916629,N/A,55634193217,608169661,0,9105432605,9.6632,1.5393,1.0319,21.3276
+600023.SH,浙能电力,2014-6-3,4.447,4.4543,4.4689,4.4397,4.4616,5473467,33517016,0.0146,0.3273,6.1235,0.9,3728080022,N/A,55816301869,608169661,0,9105432605,9.6949,1.5444,1.0352,21.3974
+600023.SH,浙能电力,2014-6-4,4.4616,4.4689,4.4761,4.4252,4.4689,6412252,39173518,0.0073,0.1631,6.1092,1.0544,3734161719,N/A,55907356195,608169661,0,9105432605,9.7107,1.5469,1.0369,21.4323
+600023.SH,浙能电力,2014-6-5,4.4689,4.4543,4.498,4.4397,4.4907,8443063,51923731,0.0218,0.4886,6.1499,1.3883,3752406808,N/A,56180519173,608169661,0,9105432605,9.7581,1.5545,1.042,21.537
+600023.SH,浙能电力,2014-6-6,4.4907,4.4907,4.5416,4.4689,4.5125,12428301,77051265,0.0218,0.4862,6.1997,2.0436,3770651898,N/A,56453682151,608169661,0,9105432605,9.8056,1.562,1.0471,21.6417
+600023.SH,浙能电力,2014-6-9,4.5125,4.498,4.5125,4.4689,4.4761,6893755,42521700,-0.0364,-0.8065,6.1681,1.1335,3740243415,N/A,55998410521,608169661,0,9105432605,9.7265,1.5494,1.0386,21.4672
+600023.SH,浙能电力,2014-6-10,4.4761,4.4761,4.4907,4.4397,4.4907,6415641,39384054,0.0146,0.3252,6.1388,1.0549,3752406808,N/A,56180519173,608169661,0,9105432605,9.7581,1.5545,1.042,21.537
+600023.SH,浙能电力,2014-6-11,4.4907,4.4689,4.5125,4.4616,4.5053,7002505,43216655,0.0146,0.3241,6.1716,1.1514,3764570202,N/A,56362627825,608169661,0,9105432605,9.7898,1.5595,1.0454,21.6068
+600023.SH,浙能电力,2014-6-12,4.5053,4.4907,4.5344,4.4761,4.5125,10246883,63579953,0.0073,0.1616,6.2048,1.6849,3770651898,N/A,56453682151,608169661,0,9105432605,9.8056,1.562,1.0471,21.6417
+600023.SH,浙能电力,2014-6-13,4.5125,4.5344,4.5999,4.5125,4.5853,22106205,138807529,0.0728,1.6129,6.2791,3.6348,3831515195,N/A,57364225412,608177015,0,9105432605,9.9637,1.5872,1.064,21.9908
+600023.SH,浙能电力,2014-6-16,4.5853,4.629,4.7309,4.6217,4.6363,21235183,135811316,0.0509,1.1111,6.3956,3.4916,3874087586,N/A,58001605694,608177015,0,9105432605,10.0745,1.6048,1.0758,22.2351
+600023.SH,浙能电力,2014-6-17,4.6363,4.6654,4.6945,4.5999,4.6508,17979608,114789564,0.0146,0.314,6.3844,2.9563,3886251126,N/A,58183714346,608177015,0,9105432605,10.1061,1.6099,1.0792,22.305
+600023.SH,浙能电力,2014-6-18,4.6508,4.6435,4.6727,4.5635,4.5708,13955456,88225911,-0.0801,-1.7214,6.322,2.2946,3819351654,N/A,57182116759,608177015,0,9105432605,9.9321,1.5822,1.0606,21.921
+600023.SH,浙能电力,2014-6-19,4.5708,4.561,4.5805,4.434,4.4829,9174952,42335206,-0.0879,-1.9231,4.6142,1.1605,3628992251,N/A,54332116356,790630120,0,11837062387,9.4371,1.5033,1.0077,20.8284
+600023.SH,浙能电力,2014-6-20,4.4829,4.4438,4.4536,4.3852,4.434,10130941,45908908,-0.0488,-1.0893,4.5316,1.2814,3589460745,N/A,53740263237,790630120,0,11837062387,9.3343,1.4869,0.9967,20.6015
+600023.SH,浙能电力,2014-6-23,4.434,4.4145,4.4536,4.4047,4.4145,8263108,37386675,-0.0195,-0.4405,4.5245,1.0451,3573648142,N/A,53503521989,790630120,0,11837062387,9.2932,1.4804,0.9923,20.5108
+600023.SH,浙能电力,2014-6-24,4.4145,4.4145,4.434,4.3754,4.434,9210888,41572607,0.0195,0.4425,4.5134,1.165,3589460745,N/A,53740263237,790630120,0,11837062387,9.3343,1.4869,0.9967,20.6015
+600023.SH,浙能电力,2014-6-25,4.434,4.4243,4.4243,4.3559,4.3754,8953899,40208525,-0.0586,-1.3216,4.4906,1.1325,3542022938,N/A,53030039494,790630120,0,11837062387,9.2109,1.4673,0.9836,20.3293
+600023.SH,浙能电力,2014-6-26,4.3754,4.3852,4.4731,4.3754,4.4438,14138033,64178941,0.0684,1.5625,4.5395,1.7882,3597367046,N/A,53858633861,790630120,0,11837062387,9.3548,1.4902,0.9989,20.6469
+600023.SH,浙能电力,2014-6-27,4.4438,4.4243,4.5024,4.4243,4.434,12034582,54915494,-0.0098,-0.2198,4.5631,1.5222,3589460745,N/A,53740263237,790630120,0,11837062387,9.3343,1.4869,0.9967,20.6015
+600023.SH,浙能电力,2014-6-30,4.434,4.434,4.4633,4.4047,4.4145,10711498,48526474,-0.0195,-0.4405,4.5303,1.3548,3573648142,N/A,53503521989,790630120,0,11837062387,9.2932,1.4804,0.9923,20.5108
+600023.SH,浙能电力,2014-7-1,4.4145,4.4145,4.434,4.4047,4.434,8965446,40533646,0.0195,0.4425,4.5211,1.134,3589460745,N/A,53740263237,790630120,0,11837062387,9.3343,1.4869,0.9967,20.6015
+600023.SH,浙能电力,2014-7-2,4.434,4.4243,4.434,4.395,4.434,11547131,52160322,0,0,4.5172,1.4605,3589460745,N/A,53740263237,790630120,0,11837062387,9.3343,1.4869,0.9967,20.6015
+600023.SH,浙能电力,2014-7-3,4.434,4.434,4.4438,4.4047,4.4243,10895864,49349820,-0.0098,-0.2203,4.5292,1.3781,3581554444,N/A,53621892613,790630120,0,11837062387,9.3137,1.4837,0.9945,20.5562
+600023.SH,浙能电力,2014-7-4,4.4243,4.4243,4.4438,4.4047,4.4243,11015084,49922884,0,0,4.5322,1.3932,3581554444,N/A,53621892613,790630120,0,11837062387,9.3137,1.4837,0.9945,20.5562
+600023.SH,浙能电力,2014-7-7,4.4243,4.4243,4.4243,4.3852,4.4047,11290664,50915293,-0.0195,-0.4415,4.5095,1.4281,3565741841,N/A,53385151365,790630120,0,11837062387,9.2726,1.4771,0.9902,20.4654
+600023.SH,浙能电力,2014-7-8,4.4047,4.4047,4.434,4.3852,4.434,10853137,49058376,0.0293,0.6652,4.5202,1.3727,3589460745,N/A,53740263237,790630120,0,11837062387,9.3343,1.4869,0.9967,20.6015
+600023.SH,浙能电力,2014-7-9,4.434,4.4243,4.434,4.3657,4.3657,11943455,53723092,-0.0684,-1.5419,4.4981,1.5106,3534116636,N/A,52911668870,790630120,0,11837062387,9.1904,1.464,0.9814,20.2839
+600023.SH,浙能电力,2014-7-10,4.3657,4.3754,4.4438,4.3657,4.4243,15385427,69582768,0.0586,1.3423,4.5226,1.946,3581554444,N/A,53621892613,790630120,0,11837062387,9.3137,1.4837,0.9945,20.5562
+600023.SH,浙能电力,2014-7-11,4.4243,4.434,4.4438,4.4145,4.4243,12990065,58874031,0,0,4.5322,1.643,3581554444,N/A,53621892613,790630120,0,11837062387,9.3137,1.4837,0.9945,20.5562
+600023.SH,浙能电力,2014-7-14,4.4243,4.4243,4.4438,4.4047,4.4438,14701945,66548427,0.0195,0.4415,4.5265,1.8595,3597367046,N/A,53858633861,790630120,0,11837062387,9.3548,1.4902,0.9989,20.6469
+600023.SH,浙能电力,2014-7-15,4.4438,4.434,4.4536,4.4243,4.434,13439962,61024433,-0.0098,-0.2198,4.5405,1.6999,3589460745,N/A,53740263237,790630120,0,11837062387,9.3343,1.4869,0.9967,20.6015
+600023.SH,浙能电力,2014-7-16,4.434,4.4438,4.5415,4.4243,4.5317,33319068,153364067,0.0977,2.2026,4.6029,4.2142,3668523757,N/A,54923969476,790630120,0,11837062387,9.5399,1.5197,1.0187,21.0553
+600023.SH,浙能电力,2014-7-17,4.5317,4.5219,4.5219,4.434,4.4633,16533703,75646777,-0.0684,-1.5086,4.5753,2.0912,3613179648,N/A,54095375109,790630120,0,11837062387,9.396,1.4968,1.0033,20.7377
+600023.SH,浙能电力,2014-7-18,4.4633,4.4438,4.4926,4.4438,4.4536,11634548,53163641,-0.0098,-0.2188,4.5695,1.4716,3605273347,N/A,53977004485,790630120,0,11837062387,9.3754,1.4935,1.0011,20.6923
+600023.SH,浙能电力,2014-7-21,4.4536,4.4536,4.4633,4.4047,4.4145,9976869,45199916,-0.0391,-0.8772,4.5305,1.2619,3573648142,N/A,53503521989,790630120,0,11837062387,9.2932,1.4804,0.9923,20.5108
+600023.SH,浙能电力,2014-7-22,4.4145,4.395,4.4438,4.395,4.434,10255027,46484429,0.0195,0.4425,4.5328,1.2971,3589460745,N/A,53740263237,790630120,0,11837062387,9.3343,1.4869,0.9967,20.6015
+600023.SH,浙能电力,2014-7-23,4.434,4.434,4.4438,4.4047,4.4047,11467905,51855175,-0.0293,-0.6608,4.5218,1.4505,3565741841,N/A,53385151365,790630120,0,11837062387,9.2726,1.4771,0.9902,20.4654
+600023.SH,浙能电力,2014-7-24,4.4047,4.4145,4.561,4.4047,4.4829,32756247,150586513,0.0781,1.7738,4.5972,4.1431,3628992251,N/A,54332116356,790630120,0,11837062387,9.4371,1.5033,1.0077,20.8284
+600023.SH,浙能电力,2014-7-25,4.4829,4.4829,4.5317,4.4731,4.5219,22551508,103895872,0.0391,0.8715,4.607,2.8523,3660617456,N/A,54805598852,790630120,0,11837062387,9.5193,1.5164,1.0165,21.0099
+600023.SH,浙能电力,2014-7-28,4.5219,4.5317,4.7075,4.5219,4.6489,43994914,208174506,0.127,2.8078,4.7318,5.5645,3763399371,N/A,56344416962,790630120,0,11837062387,9.7866,1.559,1.045,21.5999
+600023.SH,浙能电力,2014-7-29,4.6489,4.6391,4.6587,4.6001,4.6294,27347226,129587862,-0.0195,-0.4202,4.7386,3.4589,3747586769,N/A,56107675714,790630120,0,11837062387,9.7455,1.5524,1.0406,21.5091
+600023.SH,浙能电力,2014-7-30,4.6294,4.6196,4.6391,4.5903,4.6196,22512633,106385477,-0.0098,-0.211,4.7256,2.8474,3739680468,N/A,55989305091,790630120,0,11837062387,9.7249,1.5492,1.0385,21.4637
+600023.SH,浙能电力,2014-7-31,4.6196,4.6098,4.6684,4.6098,4.6684,20755343,98661125,0.0488,1.0571,4.7535,2.6252,3779211974,N/A,56581158210,790630120,0,11837062387,9.8277,1.5655,1.0494,21.6906
+600023.SH,浙能电力,2014-8-1,4.6684,4.6684,4.7368,4.6001,4.6098,30259965,144850737,-0.0586,-1.2552,4.7869,3.8273,3731774166,N/A,55870934467,790630120,0,11837062387,9.7044,1.5459,1.0363,21.4183
+600023.SH,浙能电力,2014-8-4,4.6098,4.6001,4.6684,4.5903,4.6587,23136636,109685688,0.0488,1.0593,4.7408,2.9264,3771305672,N/A,56462787586,790630120,0,11837062387,9.8072,1.5623,1.0472,21.6452
+600023.SH,浙能电力,2014-8-5,4.6587,4.6587,4.688,4.6294,4.688,20529709,97900750,0.0293,0.6289,4.7687,2.5966,3795024576,N/A,56817899458,790630120,0,11837062387,9.8688,1.5721,1.0538,21.7814
+600023.SH,浙能电力,2014-8-6,4.688,4.688,4.6977,4.6294,4.6684,17380537,82985534,-0.0195,-0.4167,4.7746,2.1983,3779211974,N/A,56581158210,790630120,0,11837062387,9.8277,1.5655,1.0494,21.6906
+600023.SH,浙能电力,2014-8-7,4.6684,4.6587,4.7563,4.6489,4.6782,30831324,148380134,0.0098,0.2092,4.8126,3.8996,3787118275,N/A,56699528834,790630120,0,11837062387,9.8483,1.5688,1.0516,21.736
+600023.SH,浙能电力,2014-8-8,4.6782,4.6684,4.688,4.6196,4.6391,17759492,84484080,-0.0391,-0.8351,4.7571,2.2462,3755493070,N/A,56226046338,790630120,0,11837062387,9.766,1.5557,1.0428,21.5545
+600023.SH,浙能电力,2014-8-11,4.6391,4.6489,4.6782,4.6196,4.6782,17793716,84819805,0.0391,0.8421,4.7668,2.2506,3787118275,N/A,56699528834,790630120,0,11837062387,9.8483,1.5688,1.0516,21.736
+600023.SH,浙能电力,2014-8-12,4.6782,4.6684,4.6782,4.6391,4.6587,13591601,64806025,-0.0195,-0.4175,4.7681,1.7191,3771305672,N/A,56462787586,790630120,0,11837062387,9.8072,1.5623,1.0472,21.6452
+600023.SH,浙能电力,2014-8-13,4.6587,4.6587,4.7661,4.6489,4.727,30848397,148918680,0.0684,1.4675,4.8274,3.9017,3826649781,N/A,57291381953,790630120,0,11837062387,9.9511,1.5852,1.0626,21.9629
+600023.SH,浙能电力,2014-8-14,4.727,4.7075,4.727,4.6391,4.6587,19406325,93117956,-0.0684,-1.4463,4.7983,2.4545,3771305672,N/A,56462787586,790630120,0,11837062387,9.8072,1.5623,1.0472,21.6452
+600023.SH,浙能电力,2014-8-15,4.6587,4.6782,4.6782,4.6196,4.6684,16248144,77370659,0.0098,0.2096,4.7618,2.0551,3779211974,N/A,56581158210,790630120,0,11837062387,9.8277,1.5655,1.0494,21.6906
+600023.SH,浙能电力,2014-8-18,4.6684,4.6684,4.7075,4.6587,4.6977,19657769,94305594,0.0293,0.6276,4.7974,2.4863,3802930877,N/A,56936270081,790630120,0,11837062387,9.8894,1.5754,1.056,21.8267
+600023.SH,浙能电力,2014-8-19,4.6977,4.6977,4.7075,4.6489,4.688,17247349,82581131,-0.0098,-0.2079,4.788,2.1815,3795024576,N/A,56817899458,790630120,0,11837062387,9.8688,1.5721,1.0538,21.7814
+600023.SH,浙能电力,2014-8-20,4.688,4.688,4.8345,4.6587,4.7856,45766750,222686856,0.0977,2.0833,4.8657,5.7886,3874087588,N/A,58001605696,790630120,0,11837062387,10.0745,1.6048,1.0758,22.2351
+600023.SH,浙能电力,2014-8-21,4.7856,4.7759,4.7954,4.7075,4.7466,22845386,110877396,-0.0391,-0.8163,4.8534,2.8895,3842462383,N/A,57528123201,790630120,0,11837062387,9.9922,1.5917,1.067,22.0536
+600023.SH,浙能电力,2014-8-22,4.7466,4.7368,5.2251,4.727,5.2251,88477460,457439775,0.4786,10.0823,5.1701,11.1908,4229871142,N/A,63328283770,790630120,0,11837062387,10.9997,1.7522,1.1746,24.2771
+600023.SH,浙能电力,2014-8-25,5.2251,5.3228,5.7525,5.2544,5.5181,194904260,1095278535,0.293,5.6075,5.6196,24.6518,4467060178,N/A,66879402487,790630120,0,11837062387,11.6165,1.8505,1.2404,25.6385
+600023.SH,浙能电力,2014-8-26,5.5181,5.3716,5.4595,5.2349,5.2935,88590949,484014070,-0.2246,-4.0708,5.4635,11.2051,4285215250,N/A,64156878138,790630120,0,11837062387,11.1436,1.7752,1.1899,24.5948
+600023.SH,浙能电力,2014-8-27,5.2935,5.2349,5.3814,5.1274,5.1665,57496777,308444963,-0.127,-2.3985,5.3646,7.2723,4182433335,N/A,62618060027,790630120,0,11837062387,10.8763,1.7326,1.1614,24.0049
+600023.SH,浙能电力,2014-8-28,5.1665,5.1665,5.1958,5.0591,5.1567,36957125,193247036,-0.0098,-0.189,5.229,4.6744,4174527034,N/A,62499689403,790630120,0,11837062387,10.8557,1.7293,1.1592,23.9595
+600023.SH,浙能电力,2014-8-29,5.1567,5.1372,5.313,5.0786,5.2935,42049725,222982446,0.1367,2.6515,5.3028,5.3185,4285215250,N/A,64156878138,790630120,0,11837062387,11.1436,1.7752,1.1899,24.5948
+600023.SH,浙能电力,2014-9-1,5.2935,5.2837,5.3716,5.2349,5.2642,33854025,183081901,-0.0293,-0.5535,5.408,4.2819,4261496347,N/A,63801766266,790630120,0,11837062387,11.0819,1.7653,1.1834,24.4587
+600023.SH,浙能电力,2014-9-2,5.2642,5.2739,5.3521,5.2153,5.3032,40626953,219924110,0.0391,0.7421,5.4133,5.1386,4293121552,N/A,64275248761,790630120,0,11837062387,11.1641,1.7784,1.1921,24.6402
+600023.SH,浙能电力,2014-9-3,5.3032,5.3032,5.5865,5.2544,5.4888,70866459,392322591,0.1856,3.4991,5.5361,8.9633,4443341274,N/A,66524290615,790630120,0,11837062387,11.5548,1.8407,1.2339,25.5023
+600023.SH,浙能电力,2014-9-4,5.4888,5.4204,5.4888,5.4009,5.4302,38946450,216937349,-0.0586,-1.0676,5.5701,4.926,4395903467,N/A,65814066872,790630120,0,11837062387,11.4314,1.821,1.2207,25.2301
+600023.SH,浙能电力,2014-9-5,5.4302,5.4302,5.4986,5.3814,5.4302,33359230,185427071,0,0,5.5585,4.2193,4395903467,N/A,65814066872,790630120,0,11837062387,11.4314,1.821,1.2207,25.2301
+600023.SH,浙能电力,2014-9-9,5.4302,5.4302,5.4302,5.2935,5.3228,37200461,203540888,-0.1074,-1.9784,5.4715,4.7052,4308934154,N/A,64511990009,790630120,0,11837062387,11.2053,1.785,1.1965,24.7309
+600023.SH,浙能电力,2014-9-10,5.3228,5.2935,5.3618,5.2349,5.3423,27769436,150558544,0.0195,0.367,5.4217,3.5123,4324746756,N/A,64748731257,790630120,0,11837062387,11.2464,1.7915,1.2009,24.8217
+600023.SH,浙能电力,2014-9-11,5.3423,5.313,5.4009,5.2544,5.2739,39376753,214576267,-0.0684,-1.2797,5.4493,4.9804,4269402648,N/A,63920136890,790630120,0,11837062387,11.1025,1.7686,1.1856,24.504
+600023.SH,浙能电力,2014-9-12,5.2739,5.2642,5.3618,5.1763,5.3423,31934693,173671570,0.0684,1.2963,5.4383,4.0391,4324746756,N/A,64748731257,790630120,0,11837062387,11.2464,1.7915,1.2009,24.8217
+600023.SH,浙能电力,2014-9-15,5.3423,5.3521,5.3716,5.2935,5.3423,27797745,151646476,0,0,5.4554,3.5159,4324746756,N/A,64748731257,790630120,0,11837062387,11.2464,1.7915,1.2009,24.8217
+600023.SH,浙能电力,2014-9-16,5.3423,5.3521,5.6353,5.2837,5.2837,66691826,369898248,-0.0586,-1.0969,5.5464,8.4353,4277308949,N/A,64038507514,790630120,0,11837062387,11.123,1.7719,1.1877,24.5494
+600023.SH,浙能电力,2014-9-17,5.2837,5.2739,5.313,5.1372,5.2251,37004012,197733077,-0.0586,-1.1091,5.3436,4.6803,4229871142,N/A,63328283770,790630120,0,11837062387,10.9997,1.7522,1.1746,24.2771
+600023.SH,浙能电力,2014-9-18,5.2251,5.2153,5.2642,5.1763,5.2349,18352713,98187946,0.0098,0.1869,5.3501,2.3213,4237777443,N/A,63446654394,790630120,0,11837062387,11.0202,1.7555,1.1768,24.3225
+600023.SH,浙能电力,2014-9-19,5.2349,5.2349,5.2739,5.1958,5.2544,17646065,94629913,0.0195,0.3731,5.3627,2.2319,4253590046,N/A,63683395642,790630120,0,11837062387,11.0613,1.7621,1.1812,24.4133
+600023.SH,浙能电力,2014-9-22,5.2544,5.2544,5.3423,5.2056,5.2349,23679038,127829043,-0.0195,-0.3717,5.3984,2.995,4237777443,N/A,63446654394,790630120,0,11837062387,11.0202,1.7555,1.1768,24.3225
+600023.SH,浙能电力,2014-9-23,5.2349,5.2446,5.313,5.1958,5.2739,20006558,107667648,0.0391,0.7463,5.3816,2.5305,4269402648,N/A,63920136890,790630120,0,11837062387,11.1025,1.7686,1.1856,24.504
+600023.SH,浙能电力,2014-9-24,5.2739,5.2642,5.4204,5.2446,5.3911,38182053,208947137,0.1172,2.2222,5.4724,4.8293,4364278262,N/A,65340584376,790630120,0,11837062387,11.3492,1.8079,1.2119,25.0486
+600023.SH,浙能电力,2014-9-25,5.3911,5.4204,5.6841,5.3911,5.4986,81576181,462925225,0.1074,1.9928,5.6748,10.3179,4451247576,N/A,66642661239,790630120,0,11837062387,11.5753,1.8439,1.236,25.5477
+600023.SH,浙能电力,2014-9-26,5.4986,5.5181,5.5474,5.44,5.5083,31094729,175122276,0.0098,0.1776,5.6319,3.9329,4459153877,N/A,66761031863,790630120,0,11837062387,11.5959,1.8472,1.2382,25.5931
+600023.SH,浙能电力,2014-9-29,5.5083,5.5279,5.6158,5.4693,5.5376,34078799,192993808,0.0293,0.5319,5.6632,4.3103,4482872780,N/A,67116143734,790630120,0,11837062387,11.6576,1.857,1.2448,25.7292
+600023.SH,浙能电力,2014-9-30,5.5376,5.5572,5.606,5.4888,5.5181,24864807,140623119,-0.0195,-0.3527,5.6555,3.1449,4467060178,N/A,66879402487,790630120,0,11837062387,11.6165,1.8505,1.2404,25.6385
+600023.SH,浙能电力,2014-10-8,5.5181,5.5279,5.5474,5.4204,5.4986,29968350,168031009,-0.0195,-0.354,5.6069,3.7904,4451247576,N/A,66642661239,790630120,0,11837062387,11.5753,1.8439,1.236,25.5477
+600023.SH,浙能电力,2014-10-9,5.4986,5.5669,5.6451,5.479,5.606,49201746,280027068,0.1074,1.9538,5.6914,6.2231,4538216889,N/A,67944738101,790630120,0,11837062387,11.8015,1.88,1.2602,26.0469
+600023.SH,浙能电力,2014-10-10,5.606,5.5767,5.5865,5.4693,5.5083,30632000,173299067,-0.0977,-1.7422,5.6575,3.8744,4459153877,N/A,66761031863,790630120,0,11837062387,11.5959,1.8472,1.2382,25.5931
+600023.SH,浙能电力,2014-10-13,5.5083,5.5083,5.5083,5.3521,5.4302,27093906,149939133,-0.0781,-1.4184,5.5341,3.4269,4395903467,N/A,65814066872,790630120,0,11837062387,11.4314,1.821,1.2207,25.2301
+600023.SH,浙能电力,2014-10-14,5.4302,5.4204,5.4693,5.3716,5.4107,19979901,110850050,-0.0195,-0.3597,5.5481,2.5271,4380090865,N/A,65577325624,790630120,0,11837062387,11.3903,1.8145,1.2163,25.1393
+600023.SH,浙能电力,2014-10-15,5.4107,5.4204,5.44,5.3423,5.4302,21700654,119830406,0.0195,0.361,5.522,2.7447,4395903467,N/A,65814066872,790630120,0,11837062387,11.4314,1.821,1.2207,25.2301
+600023.SH,浙能电力,2014-10-16,5.4302,5.3911,5.5474,5.3618,5.4204,33507718,188005250,-0.0098,-0.1799,5.6108,4.2381,4387997166,N/A,65695696248,790630120,0,11837062387,11.4109,1.8177,1.2185,25.1847
+600023.SH,浙能电力,2014-10-17,5.4204,5.4107,5.4497,5.2056,5.2642,34517063,187936762,-0.1563,-2.8829,5.4447,4.3658,4261496347,N/A,63801766266,790630120,0,11837062387,11.0819,1.7653,1.1834,24.4587
+600023.SH,浙能电力,2014-10-20,5.2642,5.2837,5.3325,5.2544,5.313,14911390,80909901,0.0488,0.9276,5.426,1.886,4301027853,N/A,64393619385,790630120,0,11837062387,11.1847,1.7817,1.1943,24.6855
+600023.SH,浙能电力,2014-10-21,5.313,5.3618,5.8404,5.3618,5.8404,117472602,692831828,0.5274,9.9265,5.8978,14.8581,4727968118,N/A,70785633074,790630120,0,11837062387,12.2949,1.9586,1.3129,27.136
+600023.SH,浙能���力,2014-10-22,5.8404,5.8599,5.9478,5.606,5.6744,131462379,774054401,-0.166,-2.8428,5.888,16.6275,4593560997,N/A,68773332468,790630120,0,11837062387,11.9454,1.9029,1.2756,26.3645
+600023.SH,浙能电力,2014-10-23,5.6744,5.5474,5.6744,5.5279,5.606,57402218,328302137,-0.0684,-1.2048,5.7193,7.2603,4538216889,N/A,67944738101,790630120,0,11837062387,11.8015,1.88,1.2602,26.0469
+600023.SH,浙能电力,2014-10-24,5.606,5.6451,5.6841,5.4497,5.4693,49078010,278888554,-0.1367,-2.439,5.6826,6.2075,4427528672,N/A,66287549367,790630120,0,11837062387,11.5137,1.8341,1.2295,25.4116
+600023.SH,浙能电力,2014-10-27,5.4693,5.4204,5.5865,5.3911,5.4986,31669870,178207820,0.0293,0.5357,5.627,4.0056,4451247576,N/A,66642661239,790630120,0,11837062387,11.5753,1.8439,1.236,25.5477
+600023.SH,浙能电力,2014-10-28,5.4986,5.5181,5.6451,5.5083,5.6353,53874797,308457818,0.1367,2.4867,5.7255,6.8142,4561935792,N/A,68299849973,790630120,0,11837062387,11.8632,1.8898,1.2668,26.183
+600023.SH,浙能电力,2014-10-29,5.6353,5.6744,6.0064,5.6158,5.8795,119818842,714434268,0.2442,4.3328,5.9626,15.1549,4759593322,N/A,71259115570,790630120,0,11837062387,12.3772,1.9717,1.3217,27.3175
+600023.SH,浙能电力,2014-10-30,5.8795,5.7916,6.192,5.7427,5.9967,117781486,716395908,0.1172,1.9934,6.0824,14.8972,4854468937,N/A,72679563056,790630120,0,11837062387,12.6239,2.011,1.348,27.862
+600023.SH,浙能电力,2014-10-31,5.9967,5.9576,6.026,5.8404,5.9381,74016892,448536937,-0.0586,-0.9772,6.0599,9.3618,4807031130,N/A,71969339313,790630120,0,11837062387,12.5005,1.9913,1.3348,27.5897
+600023.SH,浙能电力,2014-11-3,5.9381,5.9478,6.0064,5.899,5.9576,51794961,315432409,0.0195,0.3289,6.09,6.5511,4822843732,N/A,72206080561,790630120,0,11837062387,12.5417,1.9979,1.3392,27.6805
+600023.SH,浙能电力,2014-11-4,5.9576,5.9381,5.9576,5.8013,5.899,50393771,303290614,-0.0586,-0.9836,6.0184,6.3739,4775405925,N/A,71495856817,790630120,0,11837062387,12.4183,1.9782,1.3261,27.4082
+600023.SH,浙能电力,2014-11-5,5.899,5.9283,6.1627,5.899,5.9088,64862185,398268212,0.0098,0.1656,6.1402,8.2039,4783312226,N/A,71614227441,790630120,0,11837062387,12.4389,1.9815,1.3283,27.4536
+600023.SH,浙能电力,2014-11-6,5.9088,5.8599,6.1529,5.8209,6.065,63239140,388105989,0.1563,2.6446,6.1371,7.9986,4909813045,N/A,73508157423,790630120,0,11837062387,12.7678,2.0339,1.3634,28.1796
+600023.SH,浙能电力,2014-11-7,6.065,6.0846,6.2018,5.9478,5.9674,72676229,453221597,-0.0977,-1.6103,6.2362,9.1922,4830750033,N/A,72324451185,790630120,0,11837062387,12.5622,2.0011,1.3414,27.7259
+600023.SH,浙能电力,2014-11-10,5.9674,5.9576,6.2213,5.9283,6.192,67352701,419912200,0.2246,3.7643,6.2345,8.5189,5012594961,N/A,75046975534,790630120,0,11837062387,13.0351,2.0765,1.3919,28.7696
+600023.SH,浙能电力,2014-11-11,6.192,6.192,6.2213,5.8306,5.8795,71435356,439266984,-0.3125,-5.0473,6.1492,9.0352,4759593322,N/A,71259115570,790630120,0,11837062387,12.3772,1.9717,1.3217,27.3175
+600023.SH,浙能电力,2014-11-12,5.8795,5.8599,5.9869,5.8111,5.9771,35478319,215563165,0.0977,1.6611,6.0759,4.4873,4838656334,N/A,72442821808,790630120,0,11837062387,12.5828,2.0044,1.3436,27.7712
+600023.SH,浙能电力,2014-11-13,5.9771,5.9771,5.9771,5.8111,5.8502,34136761,205292347,-0.127,-2.1242,6.0138,4.3177,4735874419,N/A,70904003698,790630120,0,11837062387,12.3155,1.9618,1.3151,27.1813
+600023.SH,浙能电力,2014-11-14,5.8502,5.8209,5.8209,5.6646,5.7232,34108720,199751403,-0.127,-2.1703,5.8563,4.3141,4633092503,N/A,69365185588,790630120,0,11837062387,12.0482,1.9193,1.2865,26.5914
+600023.SH,浙能电力,2014-11-17,5.7232,5.7427,5.8013,5.6744,5.7525,23899089,140732191,0.0293,0.5119,5.8886,3.0228,4656811407,N/A,69720297459,790630120,0,11837062387,12.1099,1.9291,1.2931,26.7275
+600023.SH,浙能电力,2014-11-18,5.7525,5.772,5.772,5.6744,5.7037,20013518,117136000,-0.0488,-0.8489,5.8528,2.5313,4617279901,N/A,69128444340,790630120,0,11837062387,12.0071,1.9127,1.2822,26.5007
+600023.SH,浙能电力,2014-11-19,5.7037,5.7134,5.8209,5.6841,5.7818,21877478,128753265,0.0781,1.3699,5.8852,2.7671,4680530310,N/A,70075409331,790630120,0,11837062387,12.1716,1.9389,1.2997,26.8637
+600023.SH,浙能电力,2014-11-20,5.7818,5.7623,5.8404,5.7232,5.7818,18059571,107144008,0,0,5.9328,2.2842,4680530310,N/A,70075409331,790630120,0,11837062387,12.1716,1.9389,1.2997,26.8637
+600023.SH,浙能电力,2014-11-21,5.7818,5.7818,5.8502,5.7232,5.8306,24962337,148082619,0.0488,0.8446,5.9322,3.1573,4720061816,N/A,70667262450,790630120,0,11837062387,12.2744,1.9553,1.3107,27.0906
+600023.SH,浙能电力,2014-11-24,5.8306,5.8892,6.0162,5.8306,5.9674,46594762,282517256,0.1367,2.3451,6.0633,5.8934,4830750033,N/A,72324451185,790630120,0,11837062387,12.5622,2.0011,1.3414,27.7259
+600023.SH,浙能电力,2014-11-25,5.9674,5.9674,6.065,5.9381,5.9869,45112184,276976009,0.0195,0.3273,6.1397,5.7059,4846562636,N/A,72561192432,790630120,0,11837062387,12.6033,2.0077,1.3458,27.8166
+600023.SH,浙能电力,2014-11-26,5.9869,6.0162,6.1041,5.8795,6.0064,46716854,287008556,0.0195,0.3263,6.1436,5.9088,4862375238,N/A,72797933680,790630120,0,11837062387,12.6445,2.0142,1.3502,27.9074
+600023.SH,浙能电力,2014-11-27,6.0064,6.0064,6.0162,5.9088,5.9674,36810313,224077020,-0.0391,-0.6504,6.0873,4.6558,4830750033,N/A,72324451185,790630120,0,11837062387,12.5622,2.0011,1.3414,27.7259
+600023.SH,浙能电力,2014-11-28,5.9674,5.9576,5.9576,5.8599,5.9185,36810027,222450295,-0.0488,-0.8183,6.0432,4.6558,4791218527,N/A,71732598065,790630120,0,11837062387,12.4594,1.9848,1.3305,27.499
+600023.SH,浙能电力,2014-12-1,5.9185,5.9185,6.0357,5.8795,5.9381,35982735,219444124,0.0195,0.33,6.0986,4.5511,4807031130,N/A,71969339313,790630120,0,11837062387,12.5005,1.9913,1.3348,27.5897
+600023.SH,浙能电力,2014-12-2,5.9381,5.9381,6.1041,5.9283,6.065,54985202,340180772,0.127,2.1382,6.1868,6.9546,4909813045,N/A,73508157423,790630120,0,11837062387,12.7678,2.0339,1.3634,28.1796
+600023.SH,浙能电力,2014-12-3,6.065,6.065,6.3483,6.0357,6.1627,80553226,508344131,0.0977,1.6103,6.3107,10.1885,4988876057,N/A,74691863662,790630120,0,11837062387,12.9734,2.0666,1.3853,28.6334
+600023.SH,浙能电力,2014-12-4,6.1627,6.2311,6.3385,6.1334,6.2897,72097824,459398211,0.127,2.0602,6.3719,9.119,5091657973,N/A,76230681772,790630120,0,11837062387,13.2407,2.1092,1.4139,29.2233
+600023.SH,浙能电力,2014-12-5,6.2897,6.4069,6.5045,5.9576,6.0553,77368872,493372683,-0.2344,-3.7267,6.3769,9.7857,4901906744,N/A,73389786799,790630120,0,11837062387,12.7473,2.0306,1.3612,28.1343
+600023.SH,浙能电力,2014-12-8,6.0553,5.9967,6.4948,5.9185,6.3971,98360646,632295760,0.3418,5.6452,6.4283,12.4408,5178627286,N/A,77532758635,790630120,0,11837062387,13.4669,2.1452,1.438,29.7225
+600023.SH,浙能电力,2014-12-9,6.3971,6.319,6.778,6.1139,6.1725,115581691,766555473,-0.2246,-3.5115,6.6322,14.6189,4996782358,N/A,74810234286,790630120,0,11837062387,12.994,2.0699,1.3875,28.6788
+600023.SH,浙能电力,2014-12-10,6.1725,6.1627,6.4069,6.0748,6.3776,52694976,337795050,0.2051,3.3228,6.4104,6.6649,5162814684,N/A,77296017387,790630120,0,11837062387,13.4257,2.1387,1.4336,29.6317
+600023.SH,浙能电力,2014-12-11,6.3776,6.3483,6.5729,6.2897,6.5143,57960129,382545543,0.1367,2.144,6.6001,7.3309,5273502900,N/A,78953206121,790630120,0,11837062387,13.7136,2.1846,1.4644,30.267
+600023.SH,浙能电力,2014-12-12,6.5143,6.5143,6.5924,6.3873,6.5631,48273029,321871724,0.0488,0.7496,6.6677,6.1056,5313034406,N/A,79545059241,790630120,0,11837062387,13.8164,2.2009,1.4754,30.4939
+600023.SH,浙能电力,2014-12-15,6.5631,6.5631,6.5924,6.4069,6.5534,40082324,267011616,-0.0098,-0.1488,6.6616,5.0697,5305128105,N/A,79426688617,790630120,0,11837062387,13.7958,2.1977,1.4732,30.4485
+600023.SH,浙能电力,2014-12-16,6.5534,6.5534,6.5924,6.3483,6.5241,57920393,382483435,-0.0293,-0.4471,6.6036,7.3259,5281409202,N/A,79071576745,790630120,0,11837062387,13.7341,2.1878,1.4666,30.3124
+600023.SH,浙能电力,2014-12-17,6.5241,6.485,6.5534,6.3776,6.5338,53515195,354750021,0.0098,0.1497,6.629,6.7687,5289315503,N/A,79189947369,790630120,0,11837062387,13.7547,2.1911,1.4688,30.3578
+600023.SH,浙能电力,2014-12-18,6.5338,6.5241,6.7878,6.485,6.651,67595682,461173548,0.1172,1.7937,6.8225,8.5496,5384191117,N/A,80610394855,790630120,0,11837062387,14.0014,2.2304,1.4951,30.9023
+600023.SH,浙能电力,2014-12-19,6.651,6.6022,7.0319,6.3873,6.905,95524162,658749663,0.2539,3.8179,6.8962,12.082,5589754948,N/A,83688031076,790630120,0,11837062387,14.536,2.3156,1.5522,32.0821
+600023.SH,浙能电力,2014-12-22,6.905,6.944,7.5886,6.944,7.2956,117378397,874208315,0.3907,5.6577,7.4478,14.8462,5906006996,N/A,88422856031,790630120,0,11837062387,15.3584,2.4466,1.64,33.8972
+600023.SH,浙能电力,2014-12-23,7.2956,7.3249,7.3249,6.6608,6.7487,70017278,497919627,-0.5469,-7.4967,7.1114,8.8559,5463254129,N/A,81794101094,790630120,0,11837062387,14.207,2.2632,1.5171,31.3561
+600023.SH,浙能电力,2014-12-24,6.7487,6.7096,7.0222,6.6022,6.6706,61835226,430873157,-0.0781,-1.1577,6.9681,7.821,5400003720,N/A,80847136103,790630120,0,11837062387,14.0425,2.237,1.4995,30.9931
+600023.SH,浙能电力,2014-12-25,6.6706,6.6999,6.9831,6.5729,6.9733,50530942,351166424,0.3028,4.5388,6.9495,6.3912,5645099057,N/A,84516625443,790630120,0,11837062387,14.6799,2.3385,1.5676,32.3998
+600023.SH,浙能电力,2014-12-26,6.9733,6.9343,7.1101,6.8561,7.0222,56527224,405178884,0.0488,0.7003,7.1679,7.1496,5684630563,N/A,85108478563,790630120,0,11837062387,14.7827,2.3549,1.5785,32.6267
+600023.SH,浙能电力,2014-12-29,7.0222,7.071,7.237,6.905,6.9733,57538271,417209955,-0.0488,-0.6954,7.251,7.2775,5645099057,N/A,84516625443,790630120,0,11837062387,14.6799,2.3385,1.5676,32.3998
+600023.SH,浙能电力,2014-12-30,6.9733,6.9245,6.9929,6.6706,6.778,45372773,315422698,-0.1953,-2.8011,6.9518,5.7388,5486973033,N/A,82149212966,790630120,0,11837062387,14.2687,2.273,1.5237,31.4922
+600023.SH,浙能电力,2014-12-31,6.778,6.7389,7.0808,6.7194,7.0026,44343965,314489893,0.2246,3.3141,7.0921,5.6087,5668817960,N/A,84871737315,790630120,0,11837062387,14.7416,2.3483,1.5741,32.5359
+600023.SH,浙能电力,2015-1-5,7.0026,7.0026,7.2859,6.944,7.198,69838529,509613514,0.1953,2.7894,7.297,8.8333,5826943984,N/A,87239149792,790630120,0,11837062387,14.6267,2.0068,1.9747,19.9997
+600023.SH,浙能电力,2015-1-6,7.198,7.1198,7.1491,6.9831,7.0905,41493957,300026114,-0.1074,-1.4925,7.2306,5.2482,5739974671,N/A,85937072930,790630120,0,11837062387,14.4084,1.9768,1.9452,19.7012
+600023.SH,浙能电力,2015-1-7,7.0905,7.0417,7.3445,7.0026,7.3054,65052352,480822173,0.2149,3.0303,7.3913,8.2279,5913913298,N/A,88541226655,790630120,0,11837062387,14.8451,2.0367,2.0041,20.2982
+600023.SH,浙能电力,2015-1-8,7.3054,7.2663,7.364,7.0905,7.1198,44316192,326695230,-0.1856,-2.5401,7.3719,5.6052,5763693575,N/A,86292184801,790630120,0,11837062387,14.468,1.985,1.9532,19.7826
+600023.SH,浙能电力,2015-1-9,7.1198,7.0808,7.1882,6.9245,6.944,43741101,316299058,-0.1758,-2.4691,7.2312,5.5324,5621380153,N/A,84161513572,790630120,0,11837062387,14.1107,1.936,1.905,19.2941
+600023.SH,浙能电力,2015-1-12,6.944,6.8854,6.8952,6.4069,6.4362,56683127,384187349,-0.5079,-7.3136,6.7778,7.1694,5210252491,N/A,78006241130,790630120,0,11837062387,13.0787,1.7944,1.7657,17.883
+600023.SH,浙能电力,2015-1-13,6.4362,6.4166,6.6315,6.3971,6.5143,29743740,198722276,0.0781,1.214,6.6811,3.762,5273502900,N/A,78953206121,790630120,0,11837062387,13.2375,1.8162,1.7871,18.1001
+600023.SH,浙能电力,2015-1-14,6.5143,6.6022,6.6706,6.4557,6.5631,26766848,179476614,0.0488,0.7496,6.7052,3.3855,5313034406,N/A,79545059241,790630120,0,11837062387,13.3367,1.8298,1.8005,18.2358
+600023.SH,浙能电力,2015-1-15,6.5631,6.5924,6.6608,6.5338,6.6608,28405181,191738850,0.0977,1.4881,6.7501,3.5927,5392097418,N/A,80728765479,790630120,0,11837062387,13.5352,1.857,1.8273,18.5072
+600023.SH,浙能电力,2015-1-16,6.6608,6.7878,6.8854,6.6608,6.6901,35383969,244734190,0.0293,0.4399,6.9165,4.4754,5415816322,N/A,81083877351,790630120,0,11837062387,13.5947,1.8652,1.8354,18.5886
+600023.SH,浙能电力,2015-1-19,6.6901,6.3971,6.5338,6.026,6.1432,45827277,297366902,-0.5469,-8.1752,6.4889,5.7963,4973063455,N/A,74455122414,790630120,0,11837062387,12.4833,1.7127,1.6853,17.0689
+600023.SH,浙能电力,2015-1-20,6.1432,6.1627,6.2994,6.1432,6.2506,26640841,169902420,0.1074,1.7488,6.3775,3.3696,5060032768,N/A,75757199277,790630120,0,11837062387,12.7017,1.7427,1.7148,17.3674
+600023.SH,浙能电力,2015-1-21,6.2506,6.2799,6.4752,6.2213,6.4459,35323097,230286469,0.1953,3.125,6.5194,4.4677,5218158792,N/A,78124611754,790630120,0,11837062387,13.0986,1.7971,1.7684,17.9101
+600023.SH,浙能电力,2015-1-22,6.4459,6.485,6.5045,6.4069,6.4752,25130795,166054295,0.0293,0.4545,6.6076,3.1786,5241877696,N/A,78479723626,790630120,0,11837062387,13.1581,1.8053,1.7764,17.9916
+600023.SH,浙能电力,2015-1-23,6.4752,6.485,6.612,6.4459,6.4752,38836304,259301127,0,0,6.6768,4.9121,5241877696,N/A,78479723626,790630120,0,11837062387,13.1581,1.8053,1.7764,17.9916
+600023.SH,浙能电力,2015-1-26,6.4752,6.4752,6.5924,6.4166,6.5924,27143363,181029666,0.1172,1.81,6.6694,3.4331,5336753310,N/A,79900171112,790630120,0,11837062387,13.3963,1.838,1.8086,18.3172
+600023.SH,浙能电力,2015-1-27,6.5924,6.5924,6.6217,6.4069,6.5143,34097867,227340051,-0.0781,-1.1852,6.6673,4.3127,5273502900,N/A,78953206121,790630120,0,11837062387,13.2375,1.8162,1.7871,18.1001
+600023.SH,浙能电力,2015-1-28,6.5143,6.5045,6.5729,6.4166,6.5045,21933410,146380472,-0.0098,-0.1499,6.6739,2.7742,5265596599,N/A,78834835497,790630120,0,11837062387,13.2177,1.8135,1.7844,18.073
+600023.SH,浙能电力,2015-1-29,6.5045,6.5045,6.7292,6.4557,6.6999,56870015,386848596,0.1953,3.003,6.8023,7.193,5423722623,N/A,81202247975,790630120,0,11837062387,13.6146,1.8679,1.838,18.6157
+600023.SH,浙能电力,2015-1-30,6.6999,6.7585,6.9147,6.651,6.6803,57131827,395966723,-0.0195,-0.2915,6.9308,7.2261,5407910021,N/A,80965506727,790630120,0,11837062387,13.5749,1.8625,1.8327,18.5614
+600023.SH,浙能电力,2015-2-2,6.6803,6.5436,6.5534,6.3776,6.4264,25819039,170538199,-0.2539,-3.8012,6.6051,3.2656,5202346190,N/A,77887870506,790630120,0,11837062387,13.0589,1.7917,1.763,17.8559
+600023.SH,浙能电力,2015-2-3,6.4264,6.4557,6.5045,6.3971,6.4948,20499287,135364310,0.0684,1.0638,6.6034,2.5928,5257690298,N/A,78716464874,790630120,0,11837062387,13.1978,1.8107,1.7818,18.0458
+600023.SH,浙能电力,2015-2-4,6.4948,6.5436,6.5631,6.4655,6.4752,22351932,148978003,-0.0195,-0.3008,6.6651,2.8271,5241877696,N/A,78479723626,790630120,0,11837062387,13.1581,1.8053,1.7764,17.9916
+600023.SH,浙能电力,2015-2-5,6.4752,6.5534,6.5631,6.2799,6.2897,24631255,162130441,-0.1856,-2.8658,6.5823,3.1154,5091657973,N/A,76230681772,790630120,0,11837062387,12.781,1.7535,1.7255,17.476
+600023.SH,浙能电力,2015-2-6,6.2897,6.2799,6.2799,6.0357,6.0748,24018503,150568071,-0.2149,-3.4161,6.2688,3.0379,4917719346,N/A,73626528047,790630120,0,11837062387,12.3444,1.6936,1.6666,16.879
+600023.SH,浙能电力,2015-2-9,6.0748,6.1041,6.1334,6.0357,6.0553,11605602,72429350,-0.0195,-0.3215,6.2409,1.4679,4901906744,N/A,73389786799,790630120,0,11837062387,12.3047,1.6882,1.6612,16.8247
+600023.SH,浙能电力,2015-2-10,6.0553,6.065,6.1334,6.0553,6.1334,11886672,74285190,0.0781,1.2903,6.2495,1.5034,4965157154,N/A,74336751790,790630120,0,11837062387,12.4635,1.71,1.6826,17.0418
+600023.SH,浙能电力,2015-2-11,6.1334,6.1334,6.1822,6.1139,6.1432,9058754,56978684,0.0098,0.1592,6.2899,1.1458,4973063455,N/A,74455122414,790630120,0,11837062387,12.4833,1.7127,1.6853,17.0689
+600023.SH,浙能电力,2015-2-12,6.1432,6.1529,6.2115,6.1236,6.1725,10943576,69147439,0.0293,0.4769,6.3185,1.3842,4996782358,N/A,74810234286,790630120,0,11837062387,12.5429,1.7209,1.6933,17.1503
+600023.SH,浙能电力,2015-2-13,6.1725,6.2115,6.2994,6.2115,6.2408,15903705,101842560,0.0684,1.1076,6.4037,2.0115,5052126467,N/A,75638828653,790630120,0,11837062387,12.6818,1.7399,1.7121,17.3403
+600023.SH,浙能电力,2015-2-16,6.2408,6.2408,6.2994,6.2311,6.2897,13066505,83887563,0.0488,0.7825,6.42,1.6527,5091657973,N/A,76230681772,790630120,0,11837062387,12.781,1.7535,1.7255,17.476
+600023.SH,浙能电力,2015-2-17,6.2897,6.319,6.3971,6.2701,6.319,19183165,124205690,0.0293,0.4658,6.4747,2.4263,5115376876,N/A,76585793644,790630120,0,11837062387,12.8406,1.7617,1.7335,17.5574
+600023.SH,浙能电力,2015-2-25,6.319,6.319,6.3971,6.2701,6.3287,16050387,104015534,0.0098,0.1546,6.4806,2.0301,5123283178,N/A,76704164268,790630120,0,11837062387,12.8604,1.7644,1.7362,17.5845
+600023.SH,浙能电力,2015-2-26,6.3287,6.3092,6.4264,6.2897,6.4264,21430548,139626315,0.0977,1.5432,6.5153,2.7106,5202346190,N/A,77887870506,790630120,0,11837062387,13.0589,1.7917,1.763,17.8559
+600023.SH,浙能电力,2015-2-27,6.4264,6.4166,6.4948,6.3873,6.4459,20017350,132037886,0.0195,0.304,6.5962,2.5318,5218158792,N/A,78124611754,790630120,0,11837062387,13.0986,1.7971,1.7684,17.9101
+600023.SH,浙能电力,2015-3-2,6.4459,6.4752,6.612,6.4459,6.5729,30973490,207262866,0.127,1.9697,6.6916,3.9176,5320940708,N/A,79663429865,790630120,0,11837062387,13.3566,1.8325,1.8032,18.2629
+600023.SH,浙能电力,2015-3-3,6.5729,6.5241,6.612,6.4752,6.485,29754098,199313171,-0.0879,-1.3373,6.6987,3.7633,5249783997,N/A,78598094250,790630120,0,11837062387,13.178,1.808,1.7791,18.0187
+600023.SH,浙能电力,2015-3-4,6.485,6.4459,6.5436,6.4264,6.5338,22235305,147944542,0.0488,0.753,6.6536,2.8124,5289315503,N/A,79189947369,790630120,0,11837062387,13.2772,1.8216,1.7925,18.1544
+600023.SH,浙能电力,2015-3-5,6.5338,6.5143,6.5534,6.3678,6.4264,20591474,135460259,-0.1074,-1.6442,6.5785,2.6044,5202346190,N/A,77887870506,790630120,0,11837062387,13.0589,1.7917,1.763,17.8559
+600023.SH,浙能电力,2015-3-6,6.4264,6.4166,6.4655,6.358,6.4069,14232221,93468338,-0.0195,-0.304,6.5674,1.8001,5186533587,N/A,77651129259,790630120,0,11837062387,13.0192,1.7862,1.7576,17.8016
+600023.SH,浙能电力,2015-3-9,6.4069,6.3678,6.4459,6.2506,6.4459,24016113,155916428,0.0391,0.6098,6.4922,3.0376,5218158792,N/A,78124611754,790630120,0,11837062387,13.0986,1.7971,1.7684,17.9101
+600023.SH,浙能电力,2015-3-10,6.4459,6.4362,6.5241,6.3971,6.485,20228140,134199262,0.0391,0.6061,6.6343,2.5585,5249783997,N/A,78598094250,790630120,0,11837062387,13.178,1.808,1.7791,18.0187
+600023.SH,浙能电力,2015-3-11,6.485,6.4948,6.5436,6.4166,6.4459,18013765,119564857,-0.0391,-0.6024,6.6374,2.2784,5218158792,N/A,78124611754,790630120,0,11837062387,13.0986,1.7971,1.7684,17.9101
+600023.SH,浙能电力,2015-3-12,6.4459,6.485,6.5436,6.4166,6.5436,27568531,183218978,0.0977,1.5152,6.6459,3.4869,5297221804,N/A,79308317993,790630120,0,11837062387,13.297,1.8243,1.7952,18.1815
+600023.SH,浙能电力,2015-3-13,6.5436,6.5924,6.5924,6.5045,6.5631,24037989,161151944,0.0195,0.2985,6.7041,3.0404,5313034406,N/A,79545059241,790630120,0,11837062387,13.3367,1.8298,1.8005,18.2358
+600023.SH,浙能电力,2015-3-16,6.5631,6.5729,6.7682,6.5534,6.7194,37184797,254075210,0.1563,2.381,6.8328,4.7032,5439535226,N/A,81438989223,790630120,0,11837062387,13.6543,1.8734,1.8434,18.67
+600023.SH,浙能电力,2015-3-17,6.7194,6.7389,6.8854,6.7096,6.7975,42832432,297653945,0.0781,1.1628,6.9493,5.4175,5502785635,N/A,82385954214,790630120,0,11837062387,13.813,1.8951,1.8648,18.8871
+600023.SH,浙能电力,2015-3-18,6.7975,6.7975,6.9538,6.7975,6.9343,43637052,308194921,0.1367,2.0115,7.0627,5.5193,5613473852,N/A,84043142948,790630120,0,11837062387,14.0909,1.9333,1.9023,19.267
+600023.SH,浙能电力,2015-3-19,6.9343,6.8854,7.0319,6.8366,7.0319,51985120,370478895,0.0977,1.4085,7.1266,6.5752,5692536864,N/A,85226849186,790630120,0,11837062387,14.2894,1.9605,1.9291,19.5383
+600023.SH,浙能电力,2015-3-20,7.0319,7.0319,7.1589,6.9636,7.0026,43489750,313555874,-0.0293,-0.4167,7.2099,5.5006,5668817960,N/A,84871737315,790630120,0,11837062387,14.2298,1.9523,1.9211,19.4569
+600023.SH,浙能电力,2015-3-23,7.0026,7.071,7.1882,7.0612,7.1491,45363228,330357945,0.1465,2.0921,7.2825,5.7376,5787412478,N/A,86647296673,790630120,0,11837062387,14.5275,1.9932,1.9613,19.864
+600023.SH,浙能电力,2015-3-24,7.1491,7.1491,7.2956,6.9343,7.1198,58751834,429249060,-0.0293,-0.4098,7.3061,7.431,5763693575,N/A,86292184801,790630120,0,11837062387,14.468,1.985,1.9532,19.7826
+600023.SH,浙能电力,2015-3-25,7.1198,7.0905,7.0905,6.9343,6.9538,41649807,297986156,-0.166,-2.332,7.1546,5.2679,5629286454,N/A,84279884195,790630120,0,11837062387,14.1306,1.9387,1.9077,19.3213
+600023.SH,浙能电力,2015-3-26,6.9538,6.9245,7.0417,6.8952,6.9636,36426616,260059923,0.0098,0.1404,7.1393,4.6073,5637192756,N/A,84398254819,790630120,0,11837062387,14.1504,1.9414,1.9104,19.3484
+600023.SH,浙能电力,2015-3-27,6.9636,6.9636,7.1003,6.9538,7.0417,31847248,228890783,0.0781,1.122,7.1871,4.0281,5700443165,N/A,85345219810,790630120,0,11837062387,14.3092,1.9632,1.9318,19.5655
+600023.SH,浙能电力,2015-3-30,7.0417,7.1003,7.3249,7.0905,7.3054,59676236,442071243,0.2637,3.7448,7.4078,7.5479,5913913298,N/A,88541226655,790630120,0,11837062387,14.8451,2.0367,2.0041,20.2982
+600023.SH,浙能电力,2015-3-31,7.3054,7.3835,7.4617,7.1198,7.1394,50897898,378608578,-0.166,-2.2727,7.4386,6.4376,5779506177,N/A,86528926049,790630120,0,11837062387,14.5077,1.9904,1.9586,19.8368
+600023.SH,浙能电力,2015-4-1,7.1394,7.1394,7.8523,7.1394,7.8523,86290038,676249114,0.713,9.9863,7.8369,10.9141,6356666165,N/A,95169981591,790630120,0,11837062387,15.9564,2.1892,2.1542,21.8178
+600023.SH,浙能电力,2015-4-2,7.8523,7.8914,7.8914,7.6472,7.8035,100769043,800220667,-0.0488,-0.6219,7.9411,12.7454,6317134659,N/A,94578128472,790630120,0,11837062387,15.8572,2.1756,2.1408,21.6821
+600023.SH,浙能电力,2015-4-3,7.8035,7.7156,8.2625,7.6765,8.0867,93355938,764701677,0.2832,3.6295,8.1912,11.8078,6546417394,N/A,98010876564,790630120,0,11837062387,16.4328,2.2546,2.2185,22.4691
+600023.SH,浙能电力,2015-4-7,8.0867,8.0965,8.4774,8.077,8.1844,73798134,620888138,0.0977,1.2077,8.4133,9.3341,6625480406,N/A,99194582803,790630120,0,11837062387,16.6312,2.2818,2.2453,22.7405
+600023.SH,浙能电力,2015-4-8,8.1844,8.2039,8.2332,7.823,8.0086,56565517,464301524,-0.1758,-2.148,8.2082,7.1545,6483166984,N/A,97063911573,790630120,0,11837062387,16.274,2.2328,2.1971,22.252
+600023.SH,浙能电力,2015-4-9,8.0086,8.0477,8.0477,7.6179,7.8035,58956647,469163640,-0.2051,-2.561,7.9578,7.4569,6317134659,N/A,94578128472,790630120,0,11837062387,15.8572,2.1756,2.1408,21.6821
+600023.SH,浙能电力,2015-4-10,7.8035,7.784,7.9695,7.6961,7.9598,46940690,379247480,0.1563,2.0025,8.0793,5.9371,6443635478,N/A,96472058454,790630120,0,11837062387,16.1748,2.2192,2.1837,22.1163
+600023.SH,浙能电力,2015-4-13,7.9598,8.0281,8.1551,7.9598,8.077,55167826,455020952,0.1172,1.4724,8.2479,6.9777,6538511092,N/A,97892505940,790630120,0,11837062387,16.4129,2.2518,2.2158,22.442
+600023.SH,浙能电力,2015-4-14,8.077,7.9695,8.6922,7.9402,8.3504,128239883,1079438498,0.2735,3.3857,8.4173,16.22,6759887526,N/A,1.01207E+11,790630120,0,11837062387,16.9686,2.3281,2.2908,23.2018
+600023.SH,浙能电力,2015-4-15,8.3504,8.1844,8.2235,7.8133,7.823,99293220,814583176,-0.5274,-6.3158,8.2038,12.5587,6332947261,N/A,94814869720,790630120,0,11837062387,15.8969,2.181,2.1462,21.7364
+600023.SH,浙能电力,2015-4-16,7.823,7.7742,8.1844,7.6765,8.0184,97920354,801131390,0.1953,2.4969,8.1815,12.3851,6491073285,N/A,97182282197,790630120,0,11837062387,16.2938,2.2355,2.1997,22.2791
+600023.SH,浙能电力,2015-4-17,8.0184,8.0867,8.3407,8.0477,8.1844,224170692,1878110414,0.166,2.0706,8.378,28.3534,6625480406,N/A,99194582803,790630120,0,11837062387,16.6312,2.2818,2.2453,22.7405
+600023.SH,浙能电力,2015-4-20,8.1844,8.0086,8.2332,7.8621,7.9109,155418895,1274601990,-0.2735,-3.3413,8.2011,19.6576,6404103972,N/A,95880205335,790630120,0,11837062387,16.0755,2.2055,2.1703,21.9806
+600023.SH,浙能电力,2015-4-21,7.9109,7.9598,8.1453,7.8914,8.1356,97129967,798001786,0.2246,2.8395,8.2158,12.2851,6585948900,N/A,98602729684,790630120,0,11837062387,16.532,2.2682,2.2319,22.6048
+600023.SH,浙能电力,2015-4-22,8.1356,8.3407,8.9462,8.3407,8.9462,191953625,1718471381,0.8106,9.964,8.9525,24.2786,7242171899,N/A,1.08427E+11,790630120,0,11837062387,18.1792,2.4942,2.4543,24.8571
+600023.SH,浙能电力,2015-4-23,8.9462,9.1708,9.4736,8.995,9.4052,431053566,4069470464,0.459,5.131,9.4408,54.5203,7613768056,N/A,1.13991E+11,790630120,0,11837062387,19.112,2.6222,2.5802,26.1325
+600023.SH,浙能电力,2015-4-24,9.4052,9.1806,9.288,8.868,9.0341,205842783,1916442992,-0.3711,-3.946,9.3102,26.0353,7313328610,N/A,1.09493E+11,790630120,0,11837062387,18.3579,2.5187,2.4784,25.1013
+600023.SH,浙能电力,2015-4-27,9.0341,9.0438,9.2294,8.9462,9.1513,180115263,1677025432,0.1172,1.2973,9.3108,22.7812,7408204224,N/A,1.10913E+11,790630120,0,11837062387,18.596,2.5514,2.5105,25.427
+600023.SH,浙能电力,2015-4-28,9.1513,9.1903,9.2001,8.5555,8.6336,172376148,1556715309,-0.5176,-5.6564,9.0309,21.8024,6989170261,N/A,1.0464E+11,790630120,0,11837062387,17.5442,2.407,2.3685,23.9887
+600023.SH,浙能电力,2015-4-29,8.6336,8.575,8.8192,8.37,8.7118,104944757,924386342,0.0781,0.905,8.8083,13.2736,7052420670,N/A,1.05587E+11,790630120,0,11837062387,17.7029,2.4288,2.39,24.2058
+600023.SH,浙能电力,2015-4-30,8.7118,8.8387,9.1317,8.7411,8.7704,123132884,1124557418,0.0586,0.6726,9.1329,15.574,7099858478,N/A,1.06297E+11,790630120,0,11837062387,17.822,2.4452,2.4061,24.3687
+600023.SH,浙能电力,2015-5-4,8.7704,8.7801,9.2294,8.536,9.2196,228284169,2105368390,0.4493,5.1225,9.2226,28.8737,7463548333,N/A,1.11742E+11,790630120,0,11837062387,18.7349,2.5704,2.5293,25.6169
+600023.SH,浙能电力,2015-5-5,9.2196,9.122,9.161,8.4481,8.536,174461918,1573532046,-0.6837,-7.4153,9.0193,22.0662,6910107249,N/A,1.03456E+11,790630120,0,11837062387,17.3457,2.3798,2.3417,23.7174
+600023.SH,浙能电力,2015-5-6,8.536,8.4969,8.6043,7.9109,8.1063,153134560,1301176153,-0.4297,-5.0343,8.4969,19.3687,6562229996,N/A,98247617812,790630120,0,11837062387,16.4725,2.26,2.2239,22.5234
+600023.SH,浙能电力,2015-5-7,8.1063,7.9988,8.0477,7.5496,7.5691,106701565,845748340,-0.5372,-6.6265,7.9263,13.4958,6127383430,N/A,91737233499,790630120,0,11837062387,15.3809,2.1102,2.0765,21.0309
+600023.SH,浙能电力,2015-5-8,7.5691,7.6375,7.7742,7.53,7.7547,85993183,675443178,0.1856,2.4516,7.8546,10.8765,6277603153,N/A,93986275353,790630120,0,11837062387,15.758,2.162,2.1274,21.5464
+600023.SH,浙能电力,2015-5-11,7.7547,7.9109,7.9988,7.7449,7.9891,127423141,1026773571,0.2344,3.0227,8.058,16.1167,6467354382,N/A,96827170326,790630120,0,11837062387,16.2343,2.2273,2.1917,22.1977
+600023.SH,浙能电力,2015-5-12,7.9891,7.9793,8.2039,7.9109,8.1649,170449241,1411582214,0.1758,2.2005,8.2815,21.5587,6609667803,N/A,98957841555,790630120,0,11837062387,16.5915,2.2763,2.2399,22.6862
+600023.SH,浙能电力,2015-5-13,8.1649,8.0965,8.0965,7.9109,7.95,124906248,1020548649,-0.2149,-2.6316,8.1705,15.7983,6435729177,N/A,96353687830,790630120,0,11837062387,16.1549,2.2164,2.181,22.0892
+600023.SH,浙能电力,2015-5-14,7.95,7.9891,8.243,7.9305,8.0867,137592261,1136866456,0.1367,1.7199,8.2626,17.4029,6546417394,N/A,98010876564,790630120,0,11837062387,16.4328,2.2546,2.2185,22.4691
+600023.SH,浙能电力,2015-5-15,8.0867,8.0574,8.0574,7.7156,7.8133,116518782,935980090,-0.2735,-3.3816,8.0329,14.7375,6325040960,N/A,94696499096,790630120,0,11837062387,15.8771,2.1783,2.1435,21.7093
+600023.SH,浙能电力,2015-5-18,7.8133,7.7547,7.8621,7.7156,7.7449,84518899,672519472,-0.0684,-0.875,7.957,10.6901,6269696852,N/A,93867904729,790630120,0,11837062387,15.7381,2.1593,2.1247,21.5193
+600023.SH,浙能电力,2015-5-19,7.7449,7.7156,7.9891,7.6961,7.9793,129574418,1042258155,0.2344,3.0265,8.0437,16.3888,6459448080,N/A,96708799702,790630120,0,11837062387,16.2145,2.2246,2.189,22.1706
+600023.SH,浙能电力,2015-5-20,7.9793,8.0086,8.1453,7.9109,8.0184,199722576,1642601214,0.0391,0.4896,8.2244,10.0911,16249262656,N/A,1.0694E+11,1979203734,0,13025636001,17.9299,2.46,2.4206,24.5162
+600023.SH,浙能电力,2015-5-21,8.0184,7.9305,8.0379,7.8133,8.0281,174533723,1415712009,0.0098,0.1218,8.1114,8.8184,16269054693,N/A,1.07071E+11,1979203734,0,13025636001,17.9518,2.463,2.4236,24.5461
+600023.SH,浙能电力,2015-5-22,8.0281,8.1258,8.2918,8.0184,8.2821,277176650,2314479130,0.2539,3.163,8.3502,14.0045,16783647664,N/A,1.10457E+11,1979203734,0,13025636001,18.5196,2.5409,2.5002,25.3225
+600023.SH,浙能电力,2015-5-25,8.2821,8.2625,9.0536,8.2137,8.9852,438664365,3918227408,0.7032,8.4906,8.9322,22.1637,18208674353,N/A,1.19836E+11,1979203734,0,13025636001,20.092,2.7566,2.7125,27.4725
+600023.SH,浙能电力,2015-5-26,8.9852,9.0634,9.2294,8.7997,9.1806,398005298,3690709974,0.1953,2.1739,9.273,15.582,24010022577,N/A,1.27846E+11,2554257721,0,13600689988,21.4351,2.9409,2.8938,29.3089
+600023.SH,浙能电力,2015-5-27,9.1806,9.2685,10.0986,9.1415,10.0986,383928627,3887985532,0.9181,10,10.1268,15.0309,26411024835,N/A,1.40631E+11,2554257721,0,13600689988,23.5786,3.235,3.1832,32.2398
+600023.SH,浙能电力,2015-5-28,10.0986,10.6944,11.1046,10.46,10.5967,482398822,5390364476,0.4981,4.9323,11.1741,18.8861,27713696273,N/A,1.47567E+11,2554257721,0,13600689988,24.7416,3.3945,3.3402,33.83
+600023.SH,浙能电力,2015-5-29,10.5967,11.1046,11.6613,9.9619,11.6613,707299945,8041104399,1.0646,10.0461,11.3687,27.691,30497837189,N/A,1.62392E+11,2554257721,0,13600689988,27.2271,3.7355,3.6758,37.2286
+600023.SH,浙能电力,2015-6-1,11.6613,12.2082,12.8235,11.9152,12.8235,178142225,2300085016,1.1622,9.9665,12.9115,6.9743,33537403877,N/A,1.78577E+11,2554257721,0,13600689988,29.9407,4.1078,4.0421,40.939
+600023.SH,浙能电力,2015-6-2,12.8235,14.1029,14.1029,14.1029,14.1029,25008996,361129902,1.2794,9.9772,14.44,0.9791,36883481491,N/A,1.96394E+11,2554257721,0,13600689988,32.9279,4.5177,4.4454,45.0235
+600023.SH,浙能电力,2015-6-3,14.1029,14.6499,15.021,12.804,13.1751,822338957,11492693268,-0.9278,-6.5789,13.9756,32.1948,34456936656,N/A,1.83473E+11,2554257721,0,13600689988,30.7616,4.2205,4.153,42.0614
+600023.SH,浙能电力,2015-6-4,13.1751,13.1849,13.4876,11.8664,12.804,466095699,6055567088,-0.3711,-2.8169,12.9921,18.2478,33486318722,N/A,1.78305E+11,2554257721,0,13600689988,29.8951,4.1016,4.036,40.8766
+600023.SH,浙能电力,2015-6-5,12.804,12.9895,13.4974,12.4524,12.9798,411821356,5492835633,0.1758,1.373,13.3379,16.1229,33946085112,N/A,1.80753E+11,2554257721,0,13600689988,30.3055,4.1579,4.0914,41.4379
+600023.SH,浙能电力,2015-6-8,12.9798,13.0677,13.5267,12.3547,13.263,406201704,5400717570,0.2832,2.1821,13.2957,15.9029,34686819851,N/A,1.84697E+11,2554257721,0,13600689988,30.9668,4.2486,4.1807,42.3421
+600023.SH,浙能电力,2015-6-9,13.263,13.3411,14.5913,12.8723,14.5913,545552303,7609707647,1.3283,10.0147,13.9486,21.3585,38160610352,N/A,2.03194E+11,2554257721,0,13600689988,34.0681,4.6741,4.5993,46.5825
+600023.SH,浙能电力,2015-6-10,14.5913,13.6341,14.1518,13.2337,13.4974,476047338,6679823589,-1.0939,-7.4967,14.0318,18.6374,35299841704,N/A,1.87962E+11,2554257721,0,13600689988,31.5141,4.3237,4.2545,43.0904
+600023.SH,浙能电力,2015-6-11,13.4974,13.2825,13.3314,12.7454,12.9114,314896548,4166021760,-0.586,-4.3415,13.2298,12.3283,33767287072,N/A,1.79801E+11,2554257721,0,13600689988,30.1459,4.136,4.0698,41.2196
+600023.SH,浙能电力,2015-6-12,12.9114,12.8626,13.0384,12.7454,12.8723,218765427,2884203984,-0.0391,-0.3026,13.184,8.5647,33665116763,N/A,1.79257E+11,2554257721,0,13600689988,30.0547,4.1235,4.0575,41.0949
+600023.SH,浙能电力,2015-6-15,12.8723,12.9407,13.0091,12.3059,12.4621,244721144,3143091339,-0.4102,-3.1866,12.8436,9.5809,32592328520,N/A,1.73545E+11,2554257721,0,13600689988,29.097,3.9921,3.9282,39.7853
+600023.SH,浙能电力,2015-6-16,12.4621,12.55,12.8821,12.0129,12.1887,210933504,2704695146,-0.2735,-2.1944,12.8225,8.2581,31877136358,N/A,1.69737E+11,2554257721,0,13600689988,28.4585,3.9045,3.842,38.9123
+600023.SH,浙能电力,2015-6-17,12.1887,12.0226,12.4719,11.1437,12.3254,258324139,3126352730,0.1367,1.1218,12.1024,10.1135,32234732439,N/A,1.71641E+11,2554257721,0,13600689988,28.7777,3.9483,3.8851,39.3488
+600023.SH,浙能电力,2015-6-18,12.3254,12.1105,12.1105,11.5246,11.5832,191242996,2316996999,-0.7423,-6.0222,12.1155,7.4872,30293496571,N/A,1.61304E+11,2554257721,0,13600689988,27.0447,3.7105,3.6512,36.9791
+600023.SH,浙能电力,2015-6-19,11.5832,11.2609,11.5636,10.4209,10.46,170499283,1912198819,-1.1232,-9.6965,11.2153,6.6751,27356100192,N/A,1.45663E+11,2554257721,0,13600689988,24.4223,3.3507,3.2971,33.3935
+600023.SH,浙能电力,2015-6-23,10.46,10.61,10.86,9.86,10.82,175988684,1852520075,0.36,3.4417,10.5264,6.89,27637068541,N/A,1.47159E+11,2554257721,0,13600689988,24.6731,3.3851,3.331,33.7365
+600023.SH,浙能电力,2015-6-24,10.82,10.99,11.85,10.82,11.47,272988013,3105356454,0.65,6.0074,11.3754,10.6876,29297336060,N/A,1.56E+11,2554257721,0,13600689988,26.1554,3.5885,3.5311,35.7631
+600023.SH,浙能电力,2015-6-25,11.47,11.47,11.48,10.51,10.71,205785274,2295760558,-0.76,-6.626,11.1561,8.0566,27356100192,N/A,1.45663E+11,2554257721,0,13600689988,24.4223,3.3507,3.2971,33.3935
+600023.SH,浙能电力,2015-6-26,10.71,10.35,10.41,9.64,9.69,215789622,2154413808,-1.02,-9.5238,9.9839,8.4482,24750757316,N/A,1.31791E+11,2554257721,0,13600689988,22.0964,3.0316,2.9831,30.2132
+600023.SH,浙能电力,2015-6-29,9.69,10.05,10.08,8.72,9.32,247290593,2361670157,-0.37,-3.8184,9.5502,9.6815,23805681960,N/A,1.26758E+11,2554257721,0,13600689988,21.2527,2.9158,2.8692,29.0595
+600023.SH,浙能电力,2015-6-30,9.32,9.32,9.97,8.6,9.92,235355082,2220712691,0.6,6.4378,9.4356,9.2142,25338236592,N/A,1.34919E+11,2554257721,0,13600689988,22.6208,3.1036,3.0539,30.9303
+600023.SH,浙能电力,2015-7-1,9.92,9.8,10.6,9.5,9.6,266244589,2677372897,-0.32,-3.2258,10.0561,10.4236,24520874122,N/A,1.30567E+11,2554257721,0,13600689988,21.8911,3.0034,2.9554,29.9325
+600023.SH,浙能电力,2015-7-2,9.6,9.65,9.75,8.64,8.65,214741663,1962344722,-0.95,-9.8958,9.1382,8.4072,22094329287,N/A,1.17646E+11,2554257721,0,13600689988,19.7248,2.7062,2.6629,26.9705
+600023.SH,浙能电力,2015-7-3,8.65,8.41,8.79,7.79,7.79,215574289,1741775116,-0.86,-9.9422,8.0797,8.4398,19897667647,N/A,1.05949E+11,2554257721,0,13600689988,17.7637,2.4372,2.3982,24.289
+600023.SH,浙能电力,2015-7-6,7.79,8.57,8.57,7.15,7.75,275334487,2168513200,-0.04,-0.5135,7.8759,10.7794,19795497338,N/A,1.05405E+11,2554257721,0,13600689988,17.6725,2.4247,2.3859,24.1643
+600023.SH,浙能电力,2015-7-7,7.75,7.3,8.09,7,7.96,361153544,2744999626,0.21,2.7097,7.6006,14.1393,20331891459,N/A,1.08261E+11,2554257721,0,13600689988,18.1514,2.4904,2.4505,24.8191
+600023.SH,浙能电力,2015-7-8,7.96,7.21,7.5,7.16,7.16,194866818,1410037516,-0.8,-10.0503,7.2359,7.6291,18288485282,N/A,97380940314,2554257721,0,13600689988,16.3271,2.2401,2.2042,22.3247
+600023.SH,浙能电力,2015-7-9,7.16,7.16,7.88,6.51,7.88,269252526,2026978128,0.72,10.0559,7.5282,10.5413,20127550841,N/A,1.07173E+11,2554257721,0,13600689988,17.969,2.4653,2.4259,24.5696
+600023.SH,浙能电力,2015-7-10,7.88,8.17,8.67,7.98,8.67,247588876,2114900624,0.79,10.0254,8.542,9.6932,22145414441,N/A,1.17918E+11,2554257721,0,13600689988,19.7704,2.7125,2.6691,27.0328
+600023.SH,浙能电力,2015-7-13,8.67,9,9.54,8.68,9.54,349678263,3212737840,0.87,10.0346,9.1877,13.69,24367618658,N/A,1.29751E+11,2554257721,0,13600689988,21.7543,2.9847,2.9369,29.7455
+600023.SH,浙能电力,2015-7-14,9.54,9.3,9.85,8.93,9.02,338867674,3157311003,-0.52,-5.4507,9.3172,13.2668,23039404643,N/A,1.22678E+11,2554257721,0,13600689988,20.5686,2.822,2.7768,28.1241
+600023.SH,浙能电力,2015-7-15,9.02,8.8,8.81,8.12,8.12,168525620,1413622147,-0.9,-9.9778,8.3882,6.5978,20740572695,N/A,1.10438E+11,2554257721,0,13600689988,18.5163,2.5404,2.4998,25.3179
+600023.SH,浙能电力,2015-7-16,8.12,8.12,8.57,7.5,8.21,174687181,1421057488,0.09,1.1084,8.1349,6.8391,20970455889,N/A,1.11662E+11,2554257721,0,13600689988,18.7215,2.5686,2.5275,25.5986
+600023.SH,浙能电力,2015-7-17,8.21,8.24,8.85,8.15,8.65,180396226,1533457284,0.44,5.3593,8.5005,7.0626,22094329287,N/A,1.17646E+11,2554257721,0,13600689988,19.7248,2.7062,2.6629,26.9705
+600023.SH,浙能电力,2015-7-20,8.65,8.67,8.95,8.44,8.81,206057066,1799288458,0.16,1.8497,8.732,8.0672,22503010522,N/A,1.19822E+11,2554257721,0,13600689988,20.0897,2.7563,2.7122,27.4693
+600023.SH,浙能电力,2015-7-21,8.81,8.6,9.16,8.46,8.91,213321126,1897622099,0.1,1.1351,8.8956,8.3516,22758436294,N/A,1.21182E+11,2554257721,0,13600689988,20.3177,2.7876,2.743,27.7811
+600023.SH,浙能电力,2015-7-22,8.91,8.83,9.1,8.5,8.93,211209788,1863374132,0.02,0.2245,8.8224,8.2689,22809521449,N/A,1.21454E+11,2554257721,0,13600689988,20.3633,2.7938,2.7491,27.8435
+600023.SH,浙能电力,2015-7-23,8.93,8.9,9.35,8.82,9.25,251640941,2298200311,0.32,3.5834,9.1329,9.8518,23626883919,N/A,1.25806E+11,2554257721,0,13600689988,21.093,2.8939,2.8477,28.8412
+600023.SH,浙能电力,2015-7-24,9.25,9.26,9.88,9.06,9.25,324821837,3057683680,0,0,9.4134,12.7169,23626883919,N/A,1.25806E+11,2554257721,0,13600689988,21.093,2.8939,2.8477,28.8412
+600023.SH,浙能电力,2015-7-27,9.25,8.97,9.17,8.33,8.33,209758462,1848825275,-0.92,-9.9459,8.8141,8.2121,21276966816,N/A,1.13294E+11,2554257721,0,13600689988,18.9951,2.6061,2.5644,25.9727
+600023.SH,浙能电力,2015-7-28,8.33,7.65,8.33,7.5,7.92,195370002,1534015277,-0.41,-4.922,7.8518,7.6488,20229721150,N/A,1.07717E+11,2554257721,0,13600689988,18.0602,2.4778,2.4382,24.6943
+600023.SH,浙能电力,2015-7-29,7.92,8.05,8.45,7.84,8.38,134684535,1091470362,0.46,5.8081,8.1039,5.2729,21404679702,N/A,1.13974E+11,2554257721,0,13600689988,19.1091,2.6218,2.5798,26.1286
+600023.SH,浙能电力,2015-7-30,8.38,8.36,8.75,8.15,8.2,163052577,1378092805,-0.18,-2.148,8.4518,6.3836,20944913312,N/A,1.11526E+11,2554257721,0,13600689988,18.6987,2.5654,2.5244,25.5674
+600023.SH,浙能电力,2015-7-31,8.2,8.04,8.28,8.03,8.25,122517291,995516667,0.05,0.6098,8.1255,4.7966,21072626198,N/A,1.12206E+11,2554257721,0,13600689988,18.8127,2.5811,2.5398,25.7233
+600023.SH,浙能电力,2015-8-3,8.25,8.1,8.53,8.08,8.51,133613934,1098271964,0.26,3.1515,8.2197,5.231,21736733206,N/A,1.15742E+11,2554257721,0,13600689988,19.4056,2.6624,2.6198,26.5339
+600023.SH,浙能电力,2015-8-4,8.51,8.52,8.96,8.46,8.88,133881585,1164707826,0.37,4.3478,8.6995,5.2415,22681808562,N/A,1.20774E+11,2554257721,0,13600689988,20.2493,2.7782,2.7337,27.6876
+600023.SH,浙能电力,2015-8-5,8.88,8.8,8.94,8.46,8.54,111125415,967030081,-0.34,-3.8288,8.7022,4.3506,21813360937,N/A,1.1615E+11,2554257721,0,13600689988,19.474,2.6718,2.6291,26.6275
+600023.SH,浙能电力,2015-8-6,8.54,8.32,8.68,8.18,8.42,77667664,655687256,-0.12,-1.4052,8.4422,3.0407,21506850011,N/A,1.14518E+11,2554257721,0,13600689988,19.2004,2.6343,2.5921,26.2533
+600023.SH,浙能电力,2015-8-7,8.42,8.52,8.7,8.44,8.69,111485618,959931153,0.27,3.2067,8.6104,4.3647,22196499595,N/A,1.1819E+11,2554257721,0,13600689988,19.816,2.7187,2.6753,27.0952
+600023.SH,浙能电力,2015-8-10,8.69,8.8,9.28,8.72,9.19,202108243,1835058020,0.5,5.7537,9.0796,7.9126,23473628456,N/A,1.2499E+11,2554257721,0,13600689988,20.9562,2.8752,2.8292,28.6542
+600023.SH,浙能电力,2015-8-11,9.19,9.1,9.2,8.95,9.04,185498937,1684294895,-0.15,-1.6322,9.0798,7.2623,23090489798,N/A,1.2295E+11,2554257721,0,13600689988,20.6142,2.8282,2.783,28.1865
+600023.SH,浙能电力,2015-8-12,9.04,8.89,9.12,8.82,8.84,105795415,948588822,-0.2,-2.2124,8.9663,4.1419,22579638254,N/A,1.2023E+11,2554257721,0,13600689988,20.1581,2.7657,2.7214,27.5629
+600023.SH,浙能电力,2015-8-13,8.84,8.95,9.72,8.95,9.72,409747019,3932063524,0.88,9.9548,9.5963,16.0417,24827385048,N/A,1.32199E+11,2554257721,0,13600689988,22.1648,3.041,2.9923,30.3067
+600023.SH,浙能电力,2015-8-14,9.72,9.9,10.47,9.9,10.1,489597872,4971853483,0.38,3.9095,10.155,19.1679,25798002982,N/A,1.37367E+11,2554257721,0,13600689988,23.0313,3.1599,3.1093,31.4915
+600023.SH,浙能电力,2015-8-17,10.1,9.92,10.73,9.7,10.38,349740858,3554991242,0.28,2.7723,10.1646,13.6925,26513195144,N/A,1.41175E+11,2554257721,0,13600689988,23.6698,3.2475,3.1955,32.3646
+600023.SH,浙能电力,2015-8-18,10.38,10.21,10.34,9.34,9.34,252286099,2470144659,-1.04,-10.0193,9.791,9.8771,23856767114,N/A,1.2703E+11,2554257721,0,13600689988,21.2983,2.9221,2.8754,29.1219
+600023.SH,浙能电力,2015-8-19,9.34,8.88,9.62,8.44,9.47,203253388,1837792035,0.13,1.3919,9.0419,7.9574,24188820618,N/A,1.28799E+11,2554257721,0,13600689988,21.5947,2.9628,2.9154,29.5272
+600023.SH,浙能电力,2015-8-20,9.47,9.24,10.2,9.01,9.55,230189789,2219566495,0.08,0.8448,9.6423,9.012,24393161236,N/A,1.29887E+11,2554257721,0,13600689988,21.7771,2.9878,2.94,29.7766
+600023.SH,浙能电力,2015-8-21,9.55,9.5,9.8,8.88,9.1,198903383,1870592005,-0.45,-4.712,9.4045,7.7871,23243745261,N/A,1.23766E+11,2554257721,0,13600689988,20.751,2.847,2.8015,28.3735
+600023.SH,浙能电力,2015-8-24,9.1,8.58,8.75,8.19,8.19,144456818,1191284757,-0.91,-10,8.2466,5.6555,20919370735,N/A,1.1139E+11,2554257721,0,13600689988,18.6759,2.5623,2.5213,25.5362
+600023.SH,浙能电力,2015-8-25,8.19,7.41,7.78,7.37,7.37,156453592,1165683850,-0.82,-10.0122,7.4507,6.1252,18824879404,N/A,1.00237E+11,2554257721,0,13600689988,16.806,2.3058,2.2689,22.9795
+600023.SH,浙能电力,2015-8-26,7.37,7.44,7.67,6.69,6.76,179001222,1288390151,-0.61,-8.2768,7.1977,7.008,17266782194,N/A,91940664319,2554257721,0,13600689988,15.415,2.1149,2.0811,21.0775
+600023.SH,浙能电力,2015-8-27,6.76,7.06,7.2,6.53,7.2,137159361,956989044,0.44,6.5089,6.9772,5.3698,18390655591,N/A,97924967914,2554257721,0,13600689988,16.4184,2.2526,2.2166,22.4494
+600023.SH,浙能电力,2015-8-28,7.2,7.31,7.78,7.21,7.74,162502011,1212940768,0.54,7.5,7.4642,6.362,19769954761,N/A,1.05269E+11,2554257721,0,13600689988,17.6497,2.4215,2.3828,24.1331
+600023.SH,浙能电力,2015-8-31,7.74,7.68,7.83,7.22,7.79,149973697,1134288004,0.05,0.646,7.5632,5.8715,19897667647,N/A,1.05949E+11,2554257721,0,13600689988,17.7637,2.4372,2.3982,24.289
+600023.SH,浙能电力,2015-9-1,7.79,7.6,8.07,7.28,7.93,212356443,1643297105,0.14,1.7972,7.7384,8.3138,20255263728,N/A,1.07853E+11,2554257721,0,13600689988,18.083,2.481,2.4413,24.7255
+600023.SH,浙能电力,2015-9-2,7.93,7.55,8.66,7.5,8.41,238036383,1950813747,0.48,6.053,8.1954,9.3192,21481307434,N/A,1.14382E+11,2554257721,0,13600689988,19.1776,2.6311,2.5891,26.2221
+600023.SH,浙能电力,2015-9-7,8.41,8.37,8.78,7.73,7.8,181971943,1494410816,-0.61,-7.2533,8.2123,7.1243,19923210224,N/A,1.06085E+11,2554257721,0,13600689988,17.7866,2.4403,2.4013,24.3202
+600023.SH,浙能电力,2015-9-8,7.8,7.6,8.2,7.6,8.17,89995943,717734445,0.37,4.7436,7.9752,3.5234,20868285581,N/A,1.11118E+11,2554257721,0,13600689988,18.6303,2.5561,2.5152,25.4738
+600023.SH,浙能电力,2015-9-9,8.17,8.16,8.41,8.07,8.24,126782467,1044645418,0.07,0.8568,8.2397,4.9636,21047083621,N/A,1.1207E+11,2554257721,0,13600689988,18.7899,2.578,2.5367,25.6921
+600023.SH,浙能电力,2015-9-10,8.24,8.06,8.37,8,8.08,85703337,700568831,-0.16,-1.9417,8.1743,3.3553,20638402386,N/A,1.09894E+11,2554257721,0,13600689988,18.425,2.5279,2.4875,25.1932
+600023.SH,浙能电力,2015-9-11,8.08,8.03,8.21,7.94,8.02,54127276,436391237,-0.06,-0.7426,8.0623,2.1191,20485146922,N/A,1.09078E+11,2554257721,0,13600689988,18.2882,2.5091,2.469,25.0061
+600023.SH,浙能电力,2015-9-14,8.02,8.15,8.18,7.22,7.68,101927600,778622838,-0.34,-4.2394,7.639,3.9905,19616699297,N/A,1.04453E+11,2554257721,0,13600689988,17.5129,2.4028,2.3643,23.946
+600023.SH,浙能电力,2015-9-15,7.68,7.42,7.6,7.03,7.14,58217782,424616921,-0.54,-7.0313,7.2936,2.2792,18237400128,N/A,97108926514,2554257721,0,13600689988,16.2815,2.2338,2.1981,22.2623
+600023.SH,浙能电力,2015-9-16,7.14,7.19,7.85,7.12,7.73,71323774,532635665,0.59,8.2633,7.4679,2.7923,19744412183,N/A,1.05133E+11,2554257721,0,13600689988,17.6269,2.4184,2.3797,24.1019
+600023.SH,浙能电力,2015-9-17,7.73,7.79,8.07,7.48,7.51,94352797,735277352,-0.22,-2.8461,7.7929,3.6939,19182475485,N/A,1.02141E+11,2554257721,0,13600689988,17.1253,2.3496,2.312,23.416
+600023.SH,浙能电力,2015-9-18,7.51,7.64,7.76,7.39,7.59,69776396,527586418,0.08,1.0652,7.5611,2.7318,19386816102,N/A,1.03229E+11,2554257721,0,13600689988,17.3077,2.3746,2.3366,23.6654
+600023.SH,浙能电力,2015-9-21,7.59,7.47,7.85,7.41,7.8,53816423,415579491,0.21,2.7668,7.7222,2.1069,19923210224,N/A,1.06085E+11,2554257721,0,13600689988,17.7866,2.4403,2.4013,24.3202
+600023.SH,浙能电力,2015-9-22,7.8,7.83,7.96,7.76,7.81,55153254,432056204,0.01,0.1282,7.8337,2.1593,19948752801,N/A,1.06221E+11,2554257721,0,13600689988,17.8094,2.4434,2.4043,24.3514
+600023.SH,浙能电力,2015-9-23,7.81,7.7,7.77,7.49,7.5,48592935,370788821,-0.31,-3.9693,7.6305,1.9024,19156932908,N/A,1.02005E+11,2554257721,0,13600689988,17.1025,2.3464,2.3089,23.3848
+600023.SH,浙能电力,2015-9-24,7.5,7.6,7.69,7.48,7.64,40686292,309000142,0.14,1.8667,7.5947,1.5929,19514528988,N/A,1.03909E+11,2554257721,0,13600689988,17.4217,2.3902,2.352,23.8213
+600023.SH,浙能电力,2015-9-25,7.64,7.56,7.64,7.21,7.28,44092929,326158827,-0.36,-4.712,7.3971,1.7263,18594996209,N/A,99013023113,2554257721,0,13600689988,16.6008,2.2776,2.2412,22.6988
+600023.SH,浙能电力,2015-9-28,7.28,7.3,7.45,7.3,7.39,21682643,160208842,0.11,1.511,7.3888,0.8489,18875964558,N/A,1.00509E+11,2554257721,0,13600689988,16.8516,2.312,2.275,23.0418
+600023.SH,浙能电力,2015-9-29,7.39,7.22,7.28,7.1,7.18,31786114,228700812,-0.21,-2.8417,7.195,1.2444,18339570437,N/A,97652954114,2554257721,0,13600689988,16.3727,2.2463,2.2104,22.387
+600023.SH,浙能电力,2015-9-30,7.18,7.25,7.39,7.2,7.25,29061416,211635041,0.07,0.9749,7.2823,1.1378,18518368477,N/A,98605002413,2554257721,0,13600689988,16.5324,2.2682,2.2319,22.6053
+600023.SH,浙能电力,2015-10-8,7.25,7.54,7.69,7.45,7.54,54965928,416452771,0.29,4,7.5766,2.1519,19259103216,N/A,1.02549E+11,2554257721,0,13600689988,17.1937,2.359,2.3212,23.5095
+600023.SH,浙能电力,2015-10-9,7.54,7.5,7.63,7.5,7.57,39356634,298390390,0.03,0.3979,7.5817,1.5408,19335730948,N/A,1.02957E+11,2554257721,0,13600689988,17.2621,2.3683,2.3305,23.6031
+600023.SH,浙能电力,2015-10-12,7.57,7.63,8.07,7.6,7.91,74365290,585835961,0.34,4.4914,7.8778,2.9114,20204178573,N/A,1.07581E+11,2554257721,0,13600689988,18.0374,2.4747,2.4351,24.6632
+600023.SH,浙能电力,2015-10-13,7.91,7.85,8.05,7.81,7.96,66850626,530613025,0.05,0.6321,7.9373,2.6172,20331891459,N/A,1.08261E+11,2554257721,0,13600689988,18.1514,2.4904,2.4505,24.8191
+600023.SH,浙能电力,2015-10-14,7.96,7.95,8.01,7.77,7.79,52762053,416589746,-0.17,-2.1357,7.8956,2.0657,19897667647,N/A,1.05949E+11,2554257721,0,13600689988,17.7637,2.4372,2.3982,24.289
+600023.SH,浙能电力,2015-10-15,7.79,7.75,8.05,7.72,8.01,69283021,551028862,0.22,2.8241,7.9533,2.7125,20459604345,N/A,1.08942E+11,2554257721,0,13600689988,18.2654,2.506,2.4659,24.975
+600023.SH,浙能电力,2015-10-16,8.01,8.11,8.14,7.98,8.11,82117252,662454691,0.1,1.2484,8.0672,3.2149,20715030117,N/A,1.10302E+11,2554257721,0,13600689988,18.4935,2.5373,2.4967,25.2868
+600023.SH,浙能电力,2015-10-19,8.11,8.19,8.31,8.01,8.13,88825883,726443746,0.02,0.2466,8.1783,3.4776,20766115272,N/A,1.10574E+11,2554257721,0,13600689988,18.5391,2.5435,2.5029,25.3491
+600023.SH,浙能电力,2015-10-20,8.13,8.12,8.23,8.03,8.22,67212839,545471439,0.09,1.107,8.1156,2.6314,20995998467,N/A,1.11798E+11,2554257721,0,13600689988,18.7443,2.5717,2.5306,25.6297
+600023.SH,浙能电力,2015-10-21,8.22,8.24,8.33,7.59,7.64,92271944,738742332,-0.58,-7.056,8.0061,3.6125,19514528988,N/A,1.03909E+11,2554257721,0,13600689988,17.4217,2.3902,2.352,23.8213
+600023.SH,浙能电力,2015-10-22,7.64,7.64,7.84,7.54,7.81,58374317,450736581,0.17,2.2251,7.7215,2.2854,19948752801,N/A,1.06221E+11,2554257721,0,13600689988,17.8094,2.4434,2.4043,24.3514
+600023.SH,浙能电力,2015-10-23,7.81,7.89,7.93,7.71,7.89,66647432,521319310,0.08,1.0243,7.822,2.6093,20153093419,N/A,1.07309E+11,2554257721,0,13600689988,17.9918,2.4685,2.429,24.6008
+600023.SH,浙能电力,2015-10-26,7.89,8.02,8.05,7.87,7.92,64314122,511557077,0.03,0.3802,7.954,2.5179,20229721150,N/A,1.07717E+11,2554257721,0,13600689988,18.0602,2.4778,2.4382,24.6943
+600023.SH,浙能电力,2015-10-27,7.92,7.88,7.92,7.53,7.82,50949838,393789774,-0.1,-1.2626,7.729,1.9947,19974295378,N/A,1.06357E+11,2554257721,0,13600689988,17.8322,2.4466,2.4074,24.3825
+600023.SH,浙能电力,2015-10-28,7.82,7.79,7.87,7.65,7.69,45424353,353054616,-0.13,-1.6624,7.7724,1.7784,19642241874,N/A,1.04589E+11,2554257721,0,13600689988,17.5357,2.4059,2.3674,23.9772
+600023.SH,浙能电力,2015-10-29,7.69,7.82,7.86,7.69,7.77,47210541,367143855,0.08,1.0403,7.7767,1.8483,19846582492,N/A,1.05677E+11,2554257721,0,13600689988,17.7181,2.4309,2.392,24.2266
+600023.SH,浙能电力,2015-10-30,7.77,7.75,7.83,7.59,7.74,37841365,291785788,-0.03,-0.3861,7.7108,1.4815,19769954761,N/A,1.05269E+11,2554257721,0,13600689988,17.6497,2.4215,2.3828,24.1331
+600023.SH,浙能电力,2015-11-2,7.74,7.64,7.84,7.62,7.67,35510063,275194435,-0.07,-0.9044,7.7498,1.3902,19591156720,N/A,1.04317E+11,2554257721,0,13600689988,17.4901,2.3996,2.3612,23.9148
+600023.SH,浙能电力,2015-11-3,7.67,7.69,7.73,7.56,7.65,28127512,215165748,-0.02,-0.2608,7.6497,1.1012,19540071566,N/A,1.04045E+11,2554257721,0,13600689988,17.4445,2.3934,2.3551,23.8525
+600023.SH,浙能电力,2015-11-4,7.65,7.95,8.42,7.9,8.42,89336718,740272912,0.77,10.0654,8.2863,3.4976,21506850011,N/A,1.14518E+11,2554257721,0,13600689988,19.2004,2.6343,2.5921,26.2533
+600023.SH,浙能电力,2015-11-5,8.42,8.8,8.85,8.51,8.55,239359207,2074408672,0.13,1.5439,8.6665,9.371,21838903515,N/A,1.16286E+11,2554257721,0,13600689988,19.4968,2.6749,2.6322,26.6587
+600023.SH,浙能电力,2015-11-6,8.55,8.54,8.75,8.47,8.63,116771497,1001336600,0.08,0.9357,8.5752,4.5716,22043244132,N/A,1.17374E+11,2554257721,0,13600689988,19.6792,2.7,2.6568,26.9081
+600023.SH,浙能电力,2015-11-9,8.63,8.6,8.88,8.53,8.72,127499993,1108809777,0.09,1.0429,8.6965,4.9917,22273127327,N/A,1.18598E+11,2554257721,0,13600689988,19.8845,2.7281,2.6845,27.1887
+600023.SH,浙能电力,2015-11-10,8.72,8.6,8.7,8.46,8.58,86092049,740089585,-0.14,-1.6055,8.5965,3.3705,21915531246,N/A,1.16694E+11,2554257721,0,13600689988,19.5652,2.6843,2.6414,26.7522
+600023.SH,浙能电力,2015-11-11,8.58,8.6,8.63,8.51,8.6,65125680,557874655,0.02,0.2331,8.5661,2.5497,21966616401,N/A,1.16966E+11,2554257721,0,13600689988,19.6108,2.6906,2.6475,26.8146
+600023.SH,浙能电力,2015-11-12,8.6,8.63,9.08,8.55,8.94,158098382,1388822562,0.34,3.9535,8.7845,6.1896,22835064026,N/A,1.2159E+11,2554257721,0,13600689988,20.3861,2.797,2.7522,27.8747
+600023.SH,浙能电力,2015-11-13,8.94,8.89,9.37,8.75,8.83,166702289,1511310564,-0.11,-1.2304,9.0659,6.5264,22554095676,N/A,1.20094E+11,2554257721,0,13600689988,20.1353,2.7625,2.7184,27.5317
+600023.SH,浙能电力,2015-11-16,8.83,8.58,8.75,8.5,8.74,74476508,644005907,-0.09,-1.0193,8.6471,2.9158,22324212482,N/A,1.1887E+11,2554257721,0,13600689988,19.9301,2.7344,2.6906,27.2511
+600023.SH,浙能电力,2015-11-17,8.74,8.85,8.9,8.58,8.61,87103758,762691267,-0.13,-1.4874,8.7561,3.4101,21992158978,N/A,1.17102E+11,2554257721,0,13600689988,19.6336,2.6937,2.6506,26.8457
+600023.SH,浙能电力,2015-11-18,8.61,8.68,8.72,8.51,8.52,51228527,441678022,-0.09,-1.0453,8.6217,2.0056,21762275783,N/A,1.15878E+11,2554257721,0,13600689988,19.4284,2.6656,2.6229,26.5651
+600023.SH,浙能电力,2015-11-19,8.52,8.56,8.67,8.51,8.63,42671865,366481613,0.11,1.2911,8.5884,1.6706,22043244132,N/A,1.17374E+11,2554257721,0,13600689988,19.6792,2.7,2.6568,26.9081
+600023.SH,浙能电力,2015-11-20,8.63,8.63,8.66,8.53,8.61,55173512,473914331,-0.02,-0.2317,8.5895,2.1601,21992158978,N/A,1.17102E+11,2554257721,0,13600689988,19.6336,2.6937,2.6506,26.8457
+600023.SH,浙能电力,2015-11-23,8.61,8.59,8.64,8.47,8.5,48964588,419498855,-0.11,-1.2776,8.5674,1.917,21711190629,N/A,1.15606E+11,2554257721,0,13600689988,19.3828,2.6593,2.6168,26.5028
+600023.SH,浙能电力,2015-11-24,8.5,8.5,8.5,8.33,8.49,44537007,374844412,-0.01,-0.1176,8.4165,1.7436,21685648051,N/A,1.1547E+11,2554257721,0,13600689988,19.36,2.6562,2.6137,26.4716
+600023.SH,浙能电力,2015-11-25,8.49,8.49,8.67,8.43,8.6,46086856,395352856,0.11,1.2956,8.5784,1.8043,21966616401,N/A,1.16966E+11,2554257721,0,13600689988,19.6108,2.6906,2.6475,26.8146
+600023.SH,浙能电力,2015-11-26,8.6,8.62,8.66,8.48,8.53,49392681,423395810,-0.07,-0.814,8.572,1.9337,21787818360,N/A,1.16014E+11,2554257721,0,13600689988,19.4512,2.6687,2.626,26.5963
+600023.SH,浙能电力,2015-11-27,8.53,8.48,8.55,7.7,7.81,73754033,600798940,-0.72,-8.4408,8.146,2.8875,19948752801,N/A,1.06221E+11,2554257721,0,13600689988,17.8094,2.4434,2.4043,24.3514
+600023.SH,浙能电力,2015-11-30,7.81,7.68,7.95,7.59,7.86,49812754,388205374,0.05,0.6402,7.7933,1.9502,20076465687,N/A,1.06901E+11,2554257721,0,13600689988,17.9234,2.4591,2.4197,24.5073
+600023.SH,浙能电力,2015-12-1,7.86,7.8,7.94,7.77,7.87,34303748,268827599,0.01,0.1272,7.8367,1.343,20102008264,N/A,1.07037E+11,2554257721,0,13600689988,17.9462,2.4622,2.4228,24.5384
+600023.SH,浙能电力,2015-12-2,7.87,7.87,8.06,7.79,8.05,45980176,363801607,0.18,2.2872,7.9121,1.8001,20561774654,N/A,1.09486E+11,2554257721,0,13600689988,18.3566,2.5185,2.4782,25.0997
+600023.SH,浙能电力,2015-12-3,8.05,8,8.09,7.97,8.06,43134918,346408427,0.01,0.1242,8.0308,1.6887,20587317231,N/A,1.09622E+11,2554257721,0,13600689988,18.3794,2.5216,2.4813,25.1309
+600023.SH,浙能电力,2015-12-4,8.06,8,8.03,7.85,7.86,38487226,304762520,-0.2,-2.4814,7.9185,1.5068,20076465687,N/A,1.06901E+11,2554257721,0,13600689988,17.9234,2.4591,2.4197,24.5073
+600023.SH,浙能电力,2015-12-7,7.86,7.9,7.92,7.8,7.85,26561554,208774188,-0.01,-0.1272,7.86,1.0399,20050923110,N/A,1.06765E+11,2554257721,0,13600689988,17.9006,2.4559,2.4167,24.4761
+600023.SH,浙能电力,2015-12-8,7.85,7.83,7.83,7.61,7.63,33630677,259203474,-0.22,-2.8025,7.7074,1.3167,19488986411,N/A,1.03773E+11,2554257721,0,13600689988,17.3989,2.3871,2.3489,23.7901
+600023.SH,浙能电力,2015-12-9,7.63,7.61,7.68,7.57,7.61,23639120,180292757,-0.02,-0.2621,7.6269,0.9255,19437901257,N/A,1.03501E+11,2554257721,0,13600689988,17.3533,2.3809,2.3428,23.7278
+600023.SH,浙能电力,2015-12-10,7.61,7.63,7.66,7.51,7.52,27630867,209737589,-0.09,-1.1827,7.5907,1.0818,19208018062,N/A,1.02277E+11,2554257721,0,13600689988,17.1481,2.3527,2.3151,23.4472
+600023.SH,浙能电力,2015-12-11,7.52,7.52,7.53,7.38,7.44,25121642,186784830,-0.08,-1.0638,7.4352,0.9835,19003677444,N/A,1.01189E+11,2554257721,0,13600689988,16.9656,2.3277,2.2904,23.1977
+600023.SH,浙能电力,2015-12-14,7.44,7.38,7.68,7.34,7.67,31842127,241080118,0.23,3.0914,7.5711,1.2466,19591156720,N/A,1.04317E+11,2554257721,0,13600689988,17.4901,2.3996,2.3612,23.9148
+600023.SH,浙能电力,2015-12-15,7.67,7.67,7.75,7.6,7.63,24095297,184872999,-0.04,-0.5215,7.6726,0.9433,19488986411,N/A,1.03773E+11,2554257721,0,13600689988,17.3989,2.3871,2.3489,23.7901
+600023.SH,浙能电力,2015-12-16,7.63,7.65,7.69,7.58,7.62,19411699,148136330,-0.01,-0.1311,7.6313,0.76,19463443834,N/A,1.03637E+11,2554257721,0,13600689988,17.3761,2.384,2.3459,23.7589
+600023.SH,浙能电力,2015-12-17,7.62,7.69,7.85,7.68,7.79,37951577,295534143,0.17,2.231,7.7871,1.4858,19897667647,N/A,1.05949E+11,2554257721,0,13600689988,17.7637,2.4372,2.3982,24.289
+600023.SH,浙能电力,2015-12-18,7.79,7.81,7.82,7.68,7.72,29380048,227238615,-0.07,-0.8986,7.7345,1.1502,19718869606,N/A,1.04997E+11,2554257721,0,13600689988,17.6041,2.4153,2.3766,24.0707
+600023.SH,浙能电力,2015-12-21,7.72,7.7,7.9,7.67,7.87,43517575,339739695,0.15,1.943,7.807,1.7037,20102008264,N/A,1.07037E+11,2554257721,0,13600689988,17.9462,2.4622,2.4228,24.5384
+600023.SH,浙能电力,2015-12-22,7.87,7.87,7.94,7.8,7.88,34902793,274162140,0.01,0.1271,7.855,1.3665,20127550841,N/A,1.07173E+11,2554257721,0,13600689988,17.969,2.4653,2.4259,24.5696
+600023.SH,浙能电力,2015-12-23,7.88,7.88,7.9,7.76,7.78,34241214,268105071,-0.1,-1.269,7.8299,1.3406,19872125069,N/A,1.05813E+11,2554257721,0,13600689988,17.7409,2.434,2.3951,24.2578
+600023.SH,浙能电力,2015-12-24,7.78,7.74,7.77,7.58,7.64,29378944,224881277,-0.14,-1.7995,7.6545,1.1502,19514528988,N/A,1.03909E+11,2554257721,0,13600689988,17.4217,2.3902,2.352,23.8213
+600023.SH,浙能电力,2015-12-25,7.64,7.64,7.7,7.61,7.67,17973969,137560376,0.03,0.3927,7.6533,0.7037,19591156720,N/A,1.04317E+11,2554257721,0,13600689988,17.4901,2.3996,2.3612,23.9148
+600023.SH,浙能电力,2015-12-28,7.67,7.67,7.67,7.48,7.49,40356123,305746360,-0.18,-2.3468,7.5762,1.58,19131390330,N/A,1.01869E+11,2554257721,0,13600689988,17.0797,2.3433,2.3058,23.3536
+600023.SH,浙能电力,2015-12-29,7.49,7.48,7.51,7.39,7.5,26646916,198296452,0.01,0.1335,7.4416,1.0432,19156932908,N/A,1.02005E+11,2554257721,0,13600689988,17.1025,2.3464,2.3089,23.3848
+600023.SH,浙能电力,2015-12-30,7.5,7.48,7.53,7.44,7.49,21510177,160894262,-0.01,-0.1333,7.4799,0.8421,19131390330,N/A,1.01869E+11,2554257721,0,13600689988,17.0797,2.3433,2.3058,23.3536
+600023.SH,浙能电力,2015-12-31,7.49,7.48,7.54,7.45,7.49,17688486,132635321,0,0,7.4984,0.5921,22377121910,N/A,1.01869E+11,2987599721,0,13600689988,17.0797,2.3433,2.3058,23.3536
+600023.SH,浙能电力,2016-1-4,7.49,7.49,7.5,6.84,6.9,25410283,183394535,-0.59,-7.8772,7.2173,0.8505,20614438075,N/A,93844760917,2987599721,0,13600689988,13.4516,1.6873,2.3646,-44.8943
+600023.SH,浙能电力,2016-1-5,6.9,6.78,7.13,6.71,6.95,35667736,247610326,0.05,0.7246,6.9421,1.1939,20763818061,N/A,94524795417,2987599721,0,13600689988,13.5491,1.6995,2.3817,-45.2196
+600023.SH,浙能电力,2016-1-6,6.95,6.97,7.11,6.97,7.1,44600375,314022376,0.15,2.1583,7.0408,1.4928,21211958019,N/A,96564898915,2987599721,0,13600689988,13.8415,1.7362,2.4331,-46.1956
+600023.SH,浙能电力,2016-1-7,7.1,7.02,7.02,6.45,6.49,7940400,53566615,-0.61,-8.5915,6.7461,0.2658,19389522189,N/A,88268478022,2987599721,0,13600689988,12.6523,1.587,2.2241,-42.2267
+600023.SH,浙能电力,2016-1-8,6.49,6.75,6.76,6.31,6.63,42068883,278247882,0.14,2.1572,6.6141,1.4081,19807786150,N/A,90172574620,2987599721,0,13600689988,12.9252,1.6213,2.272,-43.1376
+600023.SH,浙能电力,2016-1-11,6.63,6.47,6.61,6.25,6.26,37549781,241381661,-0.37,-5.5807,6.4283,1.2569,18702374253,N/A,85140319325,2987599721,0,13600689988,12.2039,1.5308,2.1452,-40.7302
+600023.SH,浙能电力,2016-1-12,6.26,6.35,6.38,6.22,6.34,25643288,162233492,0.08,1.278,6.3265,0.8583,18941382231,N/A,86228374524,2987599721,0,13600689988,12.3599,1.5503,2.1727,-41.2507
+600023.SH,浙能电力,2016-1-13,6.34,6.4,6.47,6.18,6.19,24111378,153054506,-0.15,-2.3659,6.3478,0.807,18493242273,N/A,84188271026,2987599721,0,13600689988,12.0674,1.5137,2.1213,-40.2748
+600023.SH,浙能电力,2016-1-14,6.19,6.09,6.32,5.98,6.32,35096981,215663628,0.13,2.1002,6.1448,1.1748,18881630237,N/A,85956360724,2987599721,0,13600689988,12.3209,1.5455,2.1658,-41.1206
+600023.SH,浙能电力,2016-1-15,6.32,6.26,6.27,5.99,6.03,34469235,210184996,-0.29,-4.5886,6.0978,1.1537,18015226318,N/A,82012160628,2987599721,0,13600689988,11.7555,1.4745,2.0664,-39.2337
+600023.SH,浙能电力,2016-1-18,6.03,5.93,6.11,5.89,6.01,22040559,132925078,-0.02,-0.3317,6.0309,0.7377,17955474323,N/A,81740146828,2987599721,0,13600689988,11.7165,1.4696,2.0596,-39.1036
+600023.SH,浙能电力,2016-1-19,6.01,5.97,6.24,5.97,6.18,29569799,181040766,0.17,2.8286,6.1225,0.9898,18463366276,N/A,84052264126,2987599721,0,13600689988,12.048,1.5112,2.1178,-40.2097
+600023.SH,浙能电力,2016-1-20,6.18,6.19,6.48,6.03,6.24,51805367,323586787,0.06,0.9709,6.2462,1.734,18642622259,N/A,84868305525,2987599721,0,13600689988,12.1649,1.5259,2.1384,-40.6001
+600023.SH,浙能电力,2016-1-21,6.24,6.12,6.19,6,6.01,30611525,186652826,-0.23,-3.6859,6.0975,1.0246,17955474323,N/A,81740146828,2987599721,0,13600689988,11.7165,1.4696,2.0596,-39.1036
+600023.SH,浙能电力,2016-1-22,6.01,6.06,6.1,5.96,6.06,17774099,107415518,0.05,0.8319,6.0434,0.5949,18104854309,N/A,82420181327,2987599721,0,13600689988,11.814,1.4819,2.0767,-39.4289
+600023.SH,浙能电力,2016-1-25,6.06,6.06,6.13,6.04,6.08,15784434,96063171,0.02,0.33,6.0859,0.5283,18164606304,N/A,82692195127,2987599721,0,13600689988,11.853,1.4868,2.0836,-39.559
+600023.SH,浙能电力,2016-1-26,6.08,6.02,6.03,5.5,5.53,33550865,193957087,-0.55,-9.0461,5.781,1.123,16521426457,N/A,75211815634,2987599721,0,13600689988,10.7808,1.3523,1.8951,-35.9805
+600023.SH,浙能电力,2016-1-27,5.53,5.6,5.6,5.1,5.27,45818788,243238742,-0.26,-4.7016,5.3087,1.5336,15744650530,N/A,71675636237,2987599721,0,13600689988,10.2739,1.2887,1.806,-34.2888
+600023.SH,浙能电力,2016-1-28,5.27,5.2,5.34,5,5.03,28829588,148861974,-0.24,-4.5541,5.1635,0.965,15027626597,N/A,68411470640,2987599721,0,13600689988,9.806,1.23,1.7237,-32.7273
+600023.SH,浙能电力,2016-1-29,5.03,5.05,5.22,5.04,5.21,28409218,146312571,0.18,3.5785,5.1502,0.9509,15565394546,N/A,70859594837,2987599721,0,13600689988,10.1569,1.274,1.7854,-33.8985
+600023.SH,浙能电力,2016-2-1,5.21,5.19,5.25,5.03,5.09,21606522,110702840,-0.12,-2.3033,5.1236,0.7232,15206882580,N/A,69227512039,2987599721,0,13600689988,9.923,1.2447,1.7443,-33.1177
+600023.SH,浙能电力,2016-2-2,5.09,5.1,5.27,5.09,5.22,24707225,128682154,0.13,2.554,5.2083,0.827,15595270544,N/A,70995601737,2987599721,0,13600689988,10.1764,1.2765,1.7888,-33.9635
+600023.SH,浙能电力,2016-2-3,5.22,5.16,5.23,5.11,5.22,20378092,105101557,0,0,5.1576,0.6821,15595270544,N/A,70995601737,2987599721,0,13600689988,10.1764,1.2765,1.7888,-33.9635
+600023.SH,浙能电力,2016-2-4,5.22,5.23,5.34,5.22,5.33,29058274,153495021,0.11,2.1073,5.2823,0.9726,15923906513,N/A,72491677636,2987599721,0,13600689988,10.3909,1.3034,1.8265,-34.6792
+600023.SH,浙能电力,2016-2-5,5.33,5.34,5.36,5.25,5.26,20988316,111407563,-0.07,-1.3133,5.3081,0.7025,15714774532,N/A,71539629337,2987599721,0,13600689988,10.2544,1.2862,1.8026,-34.2238
+600023.SH,浙能电力,2016-2-15,5.26,5.1,5.25,5.08,5.21,16188722,83574988,-0.05,-0.9506,5.1625,0.5419,15565394546,N/A,70859594837,2987599721,0,13600689988,10.1569,1.274,1.7854,-33.8985
+600023.SH,浙能电力,2016-2-16,5.21,5.25,5.56,5.24,5.54,43359345,235526381,0.33,6.334,5.432,1.4513,16551302454,N/A,75347822534,2987599721,0,13600689988,10.8003,1.3547,1.8985,-36.0456
+600023.SH,浙能电力,2016-2-17,5.54,5.5,5.54,5.44,5.52,32235102,176979413,-0.02,-0.361,5.4903,1.079,16491550460,N/A,75075808734,2987599721,0,13600689988,10.7613,1.3498,1.8917,-35.9155
+600023.SH,浙能电力,2016-2-18,5.52,5.55,5.65,5.5,5.54,38582833,214560187,0.02,0.3623,5.561,1.2914,16551302454,N/A,75347822534,2987599721,0,13600689988,10.8003,1.3547,1.8985,-36.0456
+600023.SH,浙能电力,2016-2-19,5.54,5.52,5.55,5.46,5.51,22460035,123494926,-0.03,-0.5415,5.4984,0.7518,16461674463,N/A,74939801834,2987599721,0,13600689988,10.7418,1.3474,1.8882,-35.8504
+600023.SH,浙能电力,2016-2-22,5.51,5.57,5.65,5.53,5.62,36759190,205950431,0.11,1.9964,5.6027,1.2304,16790310432,N/A,76435877733,2987599721,0,13600689988,10.9562,1.3743,1.9259,-36.5661
+600023.SH,浙能电力,2016-2-23,5.62,5.63,5.65,5.5,5.57,28721555,160064093,-0.05,-0.8897,5.573,0.9614,16640930446,N/A,75755843233,2987599721,0,13600689988,10.8588,1.3621,1.9088,-36.2408
+600023.SH,浙能电力,2016-2-24,5.57,5.52,5.77,5.51,5.73,57245326,323512811,0.16,2.8725,5.6513,1.9161,17118946401,N/A,77931953631,2987599721,0,13600689988,11.1707,1.4012,1.9636,-37.2818
+600023.SH,浙能电力,2016-2-25,5.73,5.68,5.69,5.16,5.2,56247269,305456666,-0.53,-9.2496,5.4306,1.8827,15535518549,N/A,70723587938,2987599721,0,13600689988,10.1374,1.2716,1.782,-33.8334
+600023.SH,浙能电力,2016-2-26,5.2,5.29,5.34,5.18,5.29,27984350,147665862,0.09,1.7308,5.2767,0.9367,15804402524,N/A,71947650037,2987599721,0,13600689988,10.3129,1.2936,1.8128,-34.419
+600023.SH,浙能电力,2016-2-29,5.29,5.28,5.3,5.01,5.14,30188643,154153731,-0.15,-2.8355,5.1063,1.0105,15356262566,N/A,69907546538,2987599721,0,13600689988,10.0205,1.2569,1.7614,-33.443
+600023.SH,浙能电力,2016-3-1,5.14,5.16,5.24,5.09,5.23,23078362,119522830,0.09,1.751,5.179,0.7725,15625146541,N/A,71131608637,2987599721,0,13600689988,10.1959,1.2789,1.7923,-34.0286
+600023.SH,浙能电力,2016-3-2,5.23,5.23,5.54,5.22,5.47,45630540,245255020,0.24,4.5889,5.3748,1.5273,16342170474,N/A,74395774234,2987599721,0,13600689988,10.6638,1.3376,1.8745,-35.5901
+600023.SH,浙能电力,2016-3-3,5.47,5.49,5.56,5.44,5.5,43244837,237784314,0.03,0.5484,5.4986,1.4475,16431798466,N/A,74803794934,2987599721,0,13600689988,10.7223,1.3449,1.8848,-35.7853
+600023.SH,浙能电力,2016-3-4,5.5,5.47,5.65,5.39,5.59,63059981,349358870,0.09,1.6364,5.5401,2.1107,16700682440,N/A,76027857033,2987599721,0,13600689988,10.8977,1.3669,1.9156,-36.3709
+600023.SH,浙能电力,2016-3-7,5.59,5.64,5.69,5.55,5.61,31154093,174531447,0.02,0.3578,5.6022,1.0428,16760434435,N/A,76299870833,2987599721,0,13600689988,10.9367,1.3718,1.9225,-36.501
+600023.SH,浙能电力,2016-3-8,5.61,5.59,5.59,5.33,5.54,32222298,175629702,-0.07,-1.2478,5.4506,1.0785,16551302454,N/A,75347822534,2987599721,0,13600689988,10.8003,1.3547,1.8985,-36.0456
+600023.SH,浙能电力,2016-3-9,5.54,5.41,5.47,5.34,5.46,25040019,135154339,-0.08,-1.444,5.3975,0.8381,16312294477,N/A,74259767334,2987599721,0,13600689988,10.6443,1.3352,1.8711,-35.5251
+600023.SH,浙能电力,2016-3-10,5.46,5.42,5.45,5.31,5.32,16745207,90178196,-0.14,-2.5641,5.3853,0.5605,15894030516,N/A,72355670736,2987599721,0,13600689988,10.3714,1.3009,1.8231,-34.6142
+600023.SH,浙能电力,2016-3-11,5.32,5.29,5.35,5.24,5.33,13300724,70459498,0.01,0.188,5.2974,0.4452,15923906513,N/A,72491677636,2987599721,0,13600689988,10.3909,1.3034,1.8265,-34.6792
+600023.SH,浙能电力,2016-3-14,5.33,5.35,5.52,5.35,5.45,27024493,147608931,0.12,2.2514,5.462,0.9046,16282418479,N/A,74123760435,2987599721,0,13600689988,10.6248,1.3327,1.8677,-35.46
+600023.SH,浙能电力,2016-3-15,5.45,5.45,5.48,5.36,5.44,19408792,105303786,-0.01,-0.1835,5.4256,0.6496,16252542482,N/A,73987753535,2987599721,0,13600689988,10.6053,1.3303,1.8642,-35.3949
+600023.SH,浙能电力,2016-3-16,5.44,5.44,5.54,5.42,5.48,39764062,218132630,0.04,0.7353,5.4857,1.331,16372046471,N/A,74531781134,2987599721,0,13600689988,10.6833,1.34,1.8779,-35.6552
+600023.SH,浙能电力,2016-3-17,5.48,5.51,5.57,5.44,5.53,35655817,196779588,0.05,0.9124,5.5189,1.1935,16521426457,N/A,75211815634,2987599721,0,13600689988,10.7808,1.3523,1.8951,-35.9805
+600023.SH,浙能电力,2016-3-18,5.53,5.58,5.66,5.53,5.61,104675172,587085304,0.08,1.4467,5.6086,3.5037,16760434435,N/A,76299870833,2987599721,0,13600689988,10.9367,1.3718,1.9225,-36.501
+600023.SH,浙能电力,2016-3-21,5.61,5.64,5.72,5.61,5.7,76709831,435012332,0.09,1.6043,5.6709,2.5676,17029318410,N/A,77523932932,2987599721,0,13600689988,11.1122,1.3938,1.9533,-37.0866
+600023.SH,浙能电力,2016-3-22,5.7,5.68,5.7,5.62,5.64,49501239,280210874,-0.06,-1.0526,5.6607,1.6569,16850062426,N/A,76707891532,2987599721,0,13600689988,10.9952,1.3792,1.9328,-36.6962
+600023.SH,浙能电力,2016-3-23,5.64,5.63,5.66,5.59,5.65,34031515,191431504,0.01,0.1773,5.6251,1.1391,16879938424,N/A,76843898432,2987599721,0,13600689988,11.0147,1.3816,1.9362,-36.7613
+600023.SH,浙能电力,2016-3-24,5.65,5.6,5.68,5.52,5.53,48566629,272329023,-0.12,-2.1239,5.6073,1.6256,16521426457,N/A,75211815634,2987599721,0,13600689988,10.7808,1.3523,1.8951,-35.9805
+600023.SH,浙能电力,2016-3-25,5.53,5.51,5.58,5.5,5.56,30185430,167105455,0.03,0.5425,5.536,1.0104,16611054449,N/A,75619836333,2987599721,0,13600689988,10.8393,1.3596,1.9054,-36.1757
+600023.SH,浙能电力,2016-3-28,5.56,5.57,5.61,5.49,5.51,31247762,173771544,-0.05,-0.8993,5.5611,1.0459,16461674463,N/A,74939801834,2987599721,0,13600689988,10.7418,1.3474,1.8882,-35.8504
+600023.SH,浙能电力,2016-3-29,5.51,5.52,5.53,5.37,5.39,28447981,154773970,-0.12,-2.1779,5.4406,0.9522,16103162496,N/A,73307719035,2987599721,0,13600689988,10.5078,1.318,1.8471,-35.0696
+600023.SH,浙能电力,2016-3-30,5.39,5.43,5.52,5.42,5.52,34083528,186834349,0.13,2.4119,5.4817,1.1408,16491550460,N/A,75075808734,2987599721,0,13600689988,10.7613,1.3498,1.8917,-35.9155
+600023.SH,浙能电力,2016-3-31,5.52,5.55,5.61,5.51,5.58,44190016,245668847,0.06,1.087,5.5594,1.4791,16670806443,N/A,75891850133,2987599721,0,13600689988,10.8783,1.3645,1.9122,-36.3058
+600023.SH,浙能电力,2016-4-1,5.58,5.57,5.59,5.45,5.57,33583675,185532951,-0.01,-0.1792,5.5245,1.1241,16640930446,N/A,75755843233,2987599721,0,13600689988,10.8588,1.3621,1.9088,-36.2408
+600023.SH,浙能电力,2016-4-5,5.57,5.57,5.68,5.52,5.67,67340328,378563630,0.1,1.7953,5.6216,2.254,16939690418,N/A,77115912232,2987599721,0,13600689988,11.0537,1.3865,1.9431,-36.8914
+600023.SH,浙能电力,2016-4-6,5.67,5.65,5.7,5.62,5.66,48050310,271949720,-0.01,-0.1764,5.6597,1.6083,16909814421,N/A,76979905332,2987599721,0,13600689988,11.0342,1.3841,1.9396,-36.8263
+600023.SH,浙能电力,2016-4-7,5.66,5.69,5.73,5.6,5.64,66552379,376968601,-0.02,-0.3534,5.6642,2.2276,16850062426,N/A,76707891532,2987599721,0,13600689988,10.9952,1.3792,1.9328,-36.6962
+600023.SH,浙能电力,2016-4-8,5.64,5.6,5.61,5.51,5.58,37262669,207229053,-0.06,-1.0638,5.5613,1.2472,16670806443,N/A,75891850133,2987599721,0,13600689988,10.8783,1.3645,1.9122,-36.3058
+600023.SH,浙能电力,2016-4-11,5.58,5.61,5.71,5.6,5.7,70208943,396810341,0.12,2.1505,5.6518,2.35,17029318410,N/A,77523932932,2987599721,0,13600689988,11.1122,1.3938,1.9533,-37.0866
+600023.SH,浙能电力,2016-4-12,5.7,5.68,5.69,5.59,5.65,44314788,249777127,-0.05,-0.8772,5.6364,1.4833,16879938424,N/A,76843898432,2987599721,0,13600689988,11.0147,1.3816,1.9362,-36.7613
+600023.SH,浙能电力,2016-4-13,5.65,5.67,5.84,5.66,5.75,96987499,559987244,0.1,1.7699,5.7738,3.2463,17178698396,N/A,78203967431,2987599721,0,13600689988,11.2097,1.4061,1.9705,-37.4119
+600023.SH,浙能电力,2016-4-14,5.75,5.78,5.82,5.73,5.78,41170743,237328413,0.03,0.5217,5.7645,1.3781,17268326387,N/A,78611988131,2987599721,0,13600689988,11.2682,1.4134,1.9808,-37.6071
+600023.SH,浙能电力,2016-4-15,5.78,5.78,5.79,5.7,5.72,39511301,226367926,-0.06,-1.0381,5.7292,1.3225,17089070404,N/A,77795946731,2987599721,0,13600689988,11.1512,1.3987,1.9602,-37.2167
+600023.SH,浙能电力,2016-4-18,5.72,5.69,5.69,5.59,5.62,32040928,180456478,-0.1,-1.7483,5.6321,1.0725,16790310432,N/A,76435877733,2987599721,0,13600689988,10.9562,1.3743,1.9259,-36.5661
+600023.SH,浙能电力,2016-4-19,5.62,5.64,5.66,5.59,5.61,22242432,124997810,-0.01,-0.1779,5.6198,0.7445,16760434435,N/A,76299870833,2987599721,0,13600689988,10.9367,1.3718,1.9225,-36.501
+600023.SH,浙能电力,2016-4-20,5.61,5.63,5.65,5.33,5.45,54496946,298066509,-0.16,-2.852,5.4694,1.8241,16282418479,N/A,74123760435,2987599721,0,13600689988,10.6248,1.3327,1.8677,-35.46
+600023.SH,浙能电力,2016-4-21,5.45,5.42,5.47,5.39,5.4,22841838,124105632,-0.05,-0.9174,5.4333,0.7646,16133038493,N/A,73443725935,2987599721,0,13600689988,10.5273,1.3205,1.8505,-35.1347
+600023.SH,浙能电力,2016-4-22,5.4,5.37,5.43,5.35,5.42,14335519,77322374,0.02,0.3704,5.3938,0.4798,16192790488,N/A,73715739735,2987599721,0,13600689988,10.5663,1.3254,1.8574,-35.2648
+600023.SH,浙能电力,2016-4-25,5.42,5.42,5.42,5.36,5.39,14006802,75442361,-0.03,-0.5535,5.3861,0.4688,16103162496,N/A,73307719035,2987599721,0,13600689988,10.5078,1.318,1.8471,-35.0696
+600023.SH,浙能电力,2016-4-26,5.39,5.36,5.42,5.36,5.42,12095985,65277500,0.03,0.5566,5.3966,0.4049,16192790488,N/A,73715739735,2987599721,0,13600689988,10.5663,1.3254,1.8574,-35.2648
+600023.SH,浙能电力,2016-4-27,5.42,5.42,5.45,5.4,5.41,15147304,82146823,-0.01,-0.1845,5.4232,0.507,16162914491,N/A,73579732835,2987599721,0,13600689988,10.5468,1.3229,1.854,-35.1997
+600023.SH,浙能电力,2016-4-28,5.41,5.42,5.44,5.34,5.4,19823897,106725475,-0.01,-0.1848,5.3837,0.6635,16133038493,N/A,73443725935,2987599721,0,13600689988,10.5273,1.3205,1.8505,-35.1347
+600023.SH,浙能电力,2016-4-29,5.4,5.4,5.45,5.38,5.42,17806617,96584863,0.02,0.3704,5.4241,0.596,16192790488,N/A,73715739735,2987599721,0,13600689988,10.5663,1.3254,1.8574,-35.2648
+600023.SH,浙能电力,2016-5-3,5.42,5.42,5.54,5.4,5.53,31488800,172775720,0.11,2.0295,5.4869,1.054,16521426457,N/A,75211815634,2987599721,0,13600689988,10.7808,1.3523,1.8951,-35.9805
+600023.SH,浙能电力,2016-5-4,5.53,5.51,5.54,5.48,5.51,23835015,131385498,-0.02,-0.3617,5.5123,0.7978,16461674463,N/A,74939801834,2987599721,0,13600689988,10.7418,1.3474,1.8882,-35.8504
+600023.SH,浙能电力,2016-5-5,5.51,5.51,5.52,5.47,5.51,18364416,100969360,0,0,5.4981,0.6147,16461674463,N/A,74939801834,2987599721,0,13600689988,10.7418,1.3474,1.8882,-35.8504
+600023.SH,浙能电力,2016-5-6,5.51,5.51,5.52,5.35,5.36,32560115,176625075,-0.15,-2.7223,5.4246,1.0898,16013534505,N/A,72899698336,2987599721,0,13600689988,10.4494,1.3107,1.8368,-34.8744
+600023.SH,浙能电力,2016-5-9,5.36,5.33,5.36,5.19,5.21,29166874,152688962,-0.15,-2.7985,5.235,0.9763,15565394546,N/A,70859594837,2987599721,0,13600689988,10.1569,1.274,1.7854,-33.8985
+600023.SH,浙能电力,2016-5-10,5.21,5.22,5.25,5.17,5.2,19279424,100234432,-0.01,-0.1919,5.199,0.6453,15535518549,N/A,70723587938,2987599721,0,13600689988,10.1374,1.2716,1.782,-33.8334
+600023.SH,浙能电力,2016-5-11,5.2,5.23,5.24,5.17,5.2,18170143,94603211,0,0,5.2065,0.6082,15535518549,N/A,70723587938,2987599721,0,13600689988,10.1374,1.2716,1.782,-33.8334
+600023.SH,浙能电力,2016-5-12,5.2,5.18,5.38,5.12,5.29,44920564,236230548,0.09,1.7308,5.2589,1.5036,15804402524,N/A,71947650037,2987599721,0,13600689988,10.3129,1.2936,1.8128,-34.419
+600023.SH,浙能电力,2016-5-13,5.29,5.27,5.3,5.2,5.22,23381313,122805274,-0.07,-1.3233,5.2523,0.7826,15595270544,N/A,70995601737,2987599721,0,13600689988,10.1764,1.2765,1.7888,-33.9635
+600023.SH,浙能电力,2016-5-16,5.22,5.22,5.25,5.18,5.25,14060005,73474581,0.03,0.5747,5.2258,0.4706,15684898535,N/A,71403622437,2987599721,0,13600689988,10.2349,1.2838,1.7991,-34.1587
+600023.SH,浙能电力,2016-5-17,5.25,5.24,5.27,5.21,5.24,14066834,73727040,-0.01,-0.1905,5.2412,0.4708,15655022538,N/A,71267615537,2987599721,0,13600689988,10.2154,1.2814,1.7957,-34.0937
+600023.SH,浙能电力,2016-5-18,5.24,5.21,5.21,5.11,5.18,22320562,115272173,-0.06,-1.145,5.1644,0.7471,15475766555,N/A,70451574138,2987599721,0,13600689988,10.0984,1.2667,1.7751,-33.7033
+600023.SH,浙能电力,2016-5-19,5.18,5.18,5.22,5.14,5.17,12874418,66763056,-0.01,-0.1931,5.1857,0.4309,15445890558,N/A,70315567238,2987599721,0,13600689988,10.079,1.2642,1.7717,-33.6382
+600023.SH,浙能电力,2016-5-20,5.17,5.16,5.2,5.15,5.19,10550177,54553562,0.02,0.3868,5.1709,0.3531,15505642552,N/A,70587581038,2987599721,0,13600689988,10.1179,1.2691,1.7786,-33.7683
+600023.SH,浙能电力,2016-5-23,5.19,5.19,5.23,5.19,5.22,13385339,69720908,0.03,0.578,5.2088,0.448,15595270544,N/A,70995601737,2987599721,0,13600689988,10.1764,1.2765,1.7888,-33.9635
+600023.SH,浙能电力,2016-5-24,5.22,5.21,5.22,5.16,5.19,13749797,71317173,-0.03,-0.5747,5.1868,0.4602,15505642552,N/A,70587581038,2987599721,0,13600689988,10.1179,1.2691,1.7786,-33.7683
+600023.SH,浙能电力,2016-5-25,5.19,5.21,5.22,5.16,5.18,10719590,55678889,-0.01,-0.1927,5.1941,0.3588,15475766555,N/A,70451574138,2987599721,0,13600689988,10.0984,1.2667,1.7751,-33.7033
+600023.SH,浙能电力,2016-5-26,5.18,5.18,5.2,5.12,5.19,14197359,73210986,0.01,0.1931,5.1567,0.4752,15505642552,N/A,70587581038,2987599721,0,13600689988,10.1179,1.2691,1.7786,-33.7683
+600023.SH,浙能电力,2016-5-27,5.19,5.18,5.2,5.16,5.18,10640067,55137872,-0.01,-0.1927,5.1821,0.3561,15475766555,N/A,70451574138,2987599721,0,13600689988,10.0984,1.2667,1.7751,-33.7033
+600023.SH,浙能电力,2016-5-30,5.18,5.18,5.19,5.15,5.17,10151141,52479055,-0.01,-0.1931,5.1698,0.3398,15445890558,N/A,70315567238,2987599721,0,13600689988,10.079,1.2642,1.7717,-33.6382
+600023.SH,浙能电力,2016-5-31,5.17,5.17,5.33,5.17,5.32,35409114,186714726,0.15,2.9014,5.2731,1.1852,15894030516,N/A,72355670736,2987599721,0,13600689988,10.3714,1.3009,1.8231,-34.6142
+600023.SH,浙能电力,2016-6-1,5.32,5.31,5.34,5.28,5.3,24633776,130665171,-0.02,-0.3759,5.3043,0.8245,15834278521,N/A,72083656936,2987599721,0,13600689988,10.3324,1.296,1.8163,-34.484
+600023.SH,浙能电力,2016-6-2,5.3,5.29,5.32,5.28,5.31,17159617,90944184,0.01,0.1887,5.2999,0.5744,15864154519,N/A,72219663836,2987599721,0,13600689988,10.3519,1.2985,1.8197,-34.5491
+600023.SH,浙能电力,2016-6-3,5.31,5.32,5.37,5.29,5.35,26471965,141118930,0.04,0.7533,5.3309,0.8861,15983658507,N/A,72763691436,2987599721,0,13600689988,10.4299,1.3083,1.8334,-34.8094
+600023.SH,浙能电力,2016-6-6,5.35,5.35,5.37,5.33,5.36,20325337,108682948,0.01,0.1869,5.3472,0.6803,16013534505,N/A,72899698336,2987599721,0,13600689988,10.4494,1.3107,1.8368,-34.8744
+600023.SH,浙能电力,2016-6-7,5.36,5.36,5.36,5.33,5.35,14504343,77511745,-0.01,-0.1866,5.344,0.4855,15983658507,N/A,72763691436,2987599721,0,13600689988,10.4299,1.3083,1.8334,-34.8094
+600023.SH,浙能电力,2016-6-8,5.35,5.33,5.36,5.29,5.33,23217725,123645163,-0.02,-0.3738,5.3255,0.7771,15923906513,N/A,72491677636,2987599721,0,13600689988,10.3909,1.3034,1.8265,-34.6792
+600055.SH,华润万东,1997-5-19,N/A,3.919,3.9506,3.5556,3.5809,7825500,180567976,N/A,N/A,23.0743,57.9667,305910000,N/A,1133000000,13500000,0,50000000,48.2676,21.2186,9.3387,N/A
+600055.SH,华润万东,1997-5-20,3.5809,3.524,3.5398,3.3786,3.4608,2419700,52540182,-0.1201,-3.3539,21.7135,17.9237,295650000,N/A,1095000000,13500000,0,50000000,46.6487,20.507,9.0255,N/A
+600055.SH,华润万东,1997-5-21,3.4608,3.4766,3.5477,3.2996,3.3217,1778400,38422882,-0.1391,-4.0183,21.6053,13.1733,283770000,N/A,1051000000,13500000,0,50000000,44.7742,19.6829,8.6629,N/A
+600055.SH,华润万东,1997-5-22,3.3217,2.9898,3.1573,2.9898,2.9898,1705500,32482382,-0.3319,-9.9905,19.0457,12.6333,255420000,N/A,946000000,13500000,0,50000000,40.3011,17.7165,7.7974,N/A
+600055.SH,华润万东,1997-5-23,2.9898,3.0025,3.1242,2.8761,3.0262,1083400,20493991,0.0363,1.2156,18.9164,8.0252,258525000,N/A,957500000,13500000,0,50000000,40.791,17.9319,7.8922,N/A
+600055.SH,华润万东,1997-5-26,3.0262,3.0783,3.1131,2.8476,2.9867,793300,14909662,-0.0395,-1.3055,18.7945,5.8763,255150000,N/A,945000000,13500000,0,50000000,40.2585,17.6978,7.7892,N/A
+600055.SH,华润万东,1997-5-27,2.9867,3.0293,3.0815,2.9551,3.0467,906000,17412286,0.06,2.0106,19.2189,6.7111,260280000,N/A,964000000,13500000,0,50000000,41.0679,18.0536,7.9458,N/A
+600055.SH,华润万东,1997-5-28,3.0467,3.0499,3.2016,2.9393,3.0973,1059900,20583466,0.0506,1.6598,19.4202,7.8511,264600000,N/A,980000000,13500000,0,50000000,41.7495,18.3533,8.0776,N/A
+600055.SH,华润万东,1997-5-29,3.0973,3.0815,3.2522,3.0657,3.121,1144300,22947444,0.0237,0.7653,20.0537,8.4763,266625000,N/A,987500000,13500000,0,50000000,42.069,18.4937,8.1395,N/A
+600055.SH,华润万东,1997-5-30,3.121,3.121,3.2158,3.0657,3.1684,603900,11969062,0.0474,1.519,19.8196,4.4733,270675000,N/A,1002500000,13500000,0,50000000,42.7081,18.7746,8.2631,N/A
+600055.SH,华润万东,1997-6-2,3.1684,3.2853,3.3659,3.2206,3.3596,1413800,29628084,0.1912,6.0349,20.9563,10.4726,287010000,N/A,1063000000,13500000,0,50000000,45.2854,19.9077,8.7618,N/A
+600055.SH,华润万东,1997-6-3,3.3596,3.4213,3.4576,3.2901,3.3375,1422000,30435116,-0.0221,-0.6585,21.403,10.5333,285120000,N/A,1056000000,13500000,0,50000000,44.9872,19.7766,8.7041,N/A
+600055.SH,华润万东,1997-6-4,3.3375,3.2869,3.358,3.2395,3.2711,805800,16699736,-0.0664,-1.9886,20.7244,5.9689,279450000,N/A,1035000000,13500000,0,50000000,44.0926,19.3833,8.531,N/A
+600055.SH,华润万东,1997-6-5,3.2711,3.2917,3.317,3.2079,3.2364,702100,14444587,-0.0348,-1.0628,20.5734,5.2007,276480000,N/A,1024000000,13500000,0,50000000,43.624,19.1773,8.4403,N/A
+600055.SH,华润万东,1997-6-6,3.2364,3.0072,3.1289,2.9361,3.0025,1022500,19652460,-0.2339,-7.2266,19.22,7.5741,256500000,N/A,950000000,13500000,0,50000000,40.4715,17.7914,7.8304,N/A
+600055.SH,华润万东,1997-6-9,3.0025,3.0499,3.0894,2.9883,3.0894,419400,8044559,0.0869,2.8947,19.1811,3.1067,263925000,N/A,977500000,13500000,0,50000000,41.643,18.3065,8.057,N/A
+600055.SH,华润万东,1997-6-10,3.0894,3.1257,3.1257,2.9709,2.9788,272400,5227542,-0.1106,-3.5806,19.1907,2.0178,254475000,N/A,942500000,13500000,0,50000000,40.152,17.651,7.7685,N/A
+600055.SH,华润万东,1997-6-11,2.9788,2.9551,3.0025,2.8287,2.8998,483700,8829914,-0.079,-2.6525,18.2549,3.583,247725000,N/A,917500000,13500000,0,50000000,39.0869,17.1828,7.5625,N/A
+600055.SH,华润万东,1997-6-12,2.8998,2.9314,2.9361,2.8729,2.8729,251200,4602739,-0.0269,-0.9264,18.323,1.8607,245430000,N/A,909000000,13500000,0,50000000,38.7248,17.0236,7.4924,N/A
+600055.SH,华润万东,1997-6-13,2.8729,2.7891,2.9835,2.7654,2.9709,431600,7905115,0.098,3.4103,18.3158,3.197,253800000,N/A,940000000,13500000,0,50000000,40.0455,17.6042,7.7479,N/A
+600055.SH,华润万东,1997-6-16,2.9709,3.0025,3.0341,2.9551,2.9693,262600,4968630,-0.0016,-0.0532,18.9209,1.9452,253665000,N/A,939500000,13500000,0,50000000,40.0242,17.5948,7.7438,N/A
+600055.SH,华润万东,1997-6-17,2.9693,2.9393,2.9393,2.8761,2.9187,189600,3498400,-0.0506,-1.703,18.4515,1.4044,249345000,N/A,923500000,13500000,0,50000000,39.3425,17.2952,7.6119,N/A
+600055.SH,华润万东,1997-6-18,2.9187,2.9187,2.963,2.8934,2.9045,243000,4491938,-0.0142,-0.4873,18.4853,1.8,248130000,N/A,919000000,13500000,0,50000000,39.1508,17.2109,7.5748,N/A
+600055.SH,华润万东,1997-6-19,2.9045,2.9235,2.9551,2.8934,2.9077,183800,3393179,0.0032,0.1088,18.4613,1.3615,248400000,N/A,920000000,13500000,0,50000000,39.1934,17.2296,7.5831,N/A
+600055.SH,华润万东,1997-6-20,2.9077,2.9393,3.0357,2.9377,3.0262,297000,5643774,0.1185,4.0761,19.0026,2.2,258525000,N/A,957500000,13500000,0,50000000,40.791,17.9319,7.8922,N/A
+600055.SH,华润万东,1997-6-23,3.0262,3.0578,3.0878,2.9235,2.9567,431500,8187216,-0.0695,-2.2977,18.9738,3.1963,252585000,N/A,935500000,13500000,0,50000000,39.8537,17.5199,7.7109,N/A
+600055.SH,华润万东,1997-6-24,2.9567,2.9567,2.9788,2.9361,2.9709,245900,4612101,0.0142,0.481,18.756,1.8215,253800000,N/A,940000000,13500000,0,50000000,40.0455,17.6042,7.7479,N/A
+600055.SH,华润万东,1997-6-25,2.9709,2.9709,3.0325,2.9251,3.0104,273900,5164201,0.0395,1.3298,18.8543,2.0289,257175000,N/A,952500000,13500000,0,50000000,40.578,17.8383,7.851,N/A
+600055.SH,华润万东,1997-6-26,3.0104,2.9867,3.0025,2.9472,2.9819,182000,3428253,-0.0284,-0.9449,18.8366,1.3481,254745000,N/A,943500000,13500000,0,50000000,40.1946,17.6697,7.7768,N/A
+600055.SH,华润万东,1997-6-27,2.9819,2.9693,3.0957,2.9219,3.0183,635300,12201108,0.0363,1.2189,19.2053,4.7059,257850000,N/A,955000000,13500000,0,50000000,40.6845,17.8851,7.8716,N/A
+600055.SH,华润万东,1997-7-2,3.0183,3.0578,3.2395,2.9251,3.2095,1237600,24671362,0.1912,6.3351,19.9348,9.1674,274185000,N/A,1015500000,13500000,0,50000000,43.2619,19.0181,8.3703,N/A
+600055.SH,华润万东,1997-7-3,3.2095,3.1763,3.1905,3.0499,3.0657,515700,10170149,-0.1438,-4.4806,19.7211,3.82,261900000,N/A,970000000,13500000,0,50000000,41.3235,18.166,7.9952,N/A
+600055.SH,华润万东,1997-7-4,3.0657,3.0578,3.1558,3.0041,3.0847,409500,8016325,0.019,0.6186,19.5759,3.0333,263520000,N/A,976000000,13500000,0,50000000,41.5791,18.2784,8.0447,N/A
+600055.SH,华润万东,1997-7-7,3.0847,3.1289,3.2079,3.0531,3.1257,758200,15076224,0.0411,1.332,19.8842,5.6163,267030000,N/A,989000000,13500000,0,50000000,42.1329,18.5218,8.1518,N/A
+600055.SH,华润万东,1997-7-8,3.1257,3.1573,3.1921,2.9077,2.9993,581500,11217474,-0.1264,-4.0445,19.2906,4.3074,256230000,N/A,949000000,13500000,0,50000000,40.4289,17.7727,7.8221,N/A
+600055.SH,华润万东,1997-7-9,2.9993,3.0041,3.0499,2.9235,2.9756,351000,6579705,-0.0237,-0.7903,18.7456,2.6,254205000,N/A,941500000,13500000,0,50000000,40.1094,17.6323,7.7603,N/A
+600055.SH,华润万东,1997-7-10,2.9756,3.0815,3.0815,2.9551,2.9709,226000,4314927,-0.0047,-0.1593,19.0926,1.6741,253800000,N/A,940000000,13500000,0,50000000,40.0455,17.6042,7.7479,N/A
+600055.SH,华润万东,1997-7-11,2.9709,2.9709,3.0973,2.9472,3.0894,403500,7783397,0.1185,3.9894,19.2897,2.9889,263925000,N/A,977500000,13500000,0,50000000,41.643,18.3065,8.057,N/A
+600055.SH,华润万东,1997-7-14,3.0894,3.1289,3.151,3.0594,3.1131,415500,8159565,0.0237,0.7673,19.6379,3.0778,265950000,N/A,985000000,13500000,0,50000000,41.9625,18.4469,8.1189,N/A
+600055.SH,华润万东,1997-7-15,3.1131,3.1163,3.1257,3.0025,3.0973,359800,6958012,-0.0158,-0.5076,19.3386,2.6652,264600000,N/A,980000000,13500000,0,50000000,41.7495,18.3533,8.0776,N/A
+600055.SH,华润万东,1997-7-16,3.0973,3.0894,3.2616,3.0341,3.2316,823400,16577086,0.1343,4.3367,20.1325,6.0993,276075000,N/A,1022500000,13500000,0,50000000,43.5601,19.1492,8.4279,N/A
+600055.SH,华润万东,1997-7-17,3.2316,3.2221,3.358,3.1605,3.2948,1387800,29008880,0.0632,1.956,20.9028,10.28,281475000,N/A,1042500000,13500000,0,50000000,44.4121,19.5238,8.5928,N/A
+600055.SH,华润万东,1997-7-18,3.2948,3.3012,3.3486,3.2,3.317,616700,12853607,0.0221,0.6715,20.8426,4.5681,283365000,N/A,1049500000,13500000,0,50000000,44.7103,19.6549,8.6505,N/A
+600055.SH,华润万东,1997-7-21,3.317,3.3486,3.3802,3.2048,3.2316,554300,11601994,-0.0853,-2.5727,20.9309,4.1059,276075000,N/A,1022500000,13500000,0,50000000,43.5601,19.1492,8.4279,N/A
+600055.SH,华润万东,1997-7-22,3.2316,3.2237,3.3328,3.1605,3.3185,531700,10883084,0.0869,2.6895,20.4685,3.9385,283500000,N/A,1050000000,13500000,0,50000000,44.7316,19.6642,8.6546,N/A
+600055.SH,华润万东,1997-7-23,3.3185,3.3675,3.3802,3.2237,3.23,314900,6534316,-0.0885,-2.6667,20.7504,2.3326,275940000,N/A,1022000000,13500000,0,50000000,43.5388,19.1398,8.4238,N/A
+600055.SH,华润万东,1997-7-24,3.23,3.2079,3.23,3.1289,3.1415,296200,5960208,-0.0885,-2.7397,20.1222,2.1941,268380000,N/A,994000000,13500000,0,50000000,42.3459,18.6155,8.193,N/A
+600055.SH,华润万东,1997-7-25,3.1415,3.0831,3.1763,3.0831,3.1052,192400,3797056,-0.0363,-1.1569,19.7352,1.4252,265275000,N/A,982500000,13500000,0,50000000,41.856,18.4001,8.0982,N/A
+600055.SH,华润万东,1997-7-28,3.1052,3.0989,3.0989,2.9867,2.993,219300,4193820,-0.1122,-3.6132,19.1237,1.6244,255690000,N/A,947000000,13500000,0,50000000,40.3437,17.7353,7.8056,N/A
+600055.SH,华润万东,1997-7-29,2.993,2.993,3.0783,2.9519,3.0341,143900,2749577,0.0411,1.3728,19.1076,1.0659,259200000,N/A,960000000,13500000,0,50000000,40.8975,17.9787,7.9128,N/A
+600055.SH,华润万东,1997-7-30,3.0341,3.0357,3.0657,3.0341,3.0499,128800,2485443,0.0158,0.5208,19.2969,0.9541,260550000,N/A,965000000,13500000,0,50000000,41.1105,18.0724,7.954,N/A
+600055.SH,华润万东,1997-7-31,3.0499,3.0657,3.1447,3.0625,3.0689,160600,3142102,0.019,0.6218,19.5648,1.1896,262170000,N/A,971000000,13500000,0,50000000,41.3661,18.1847,8.0035,N/A
+600055.SH,华润万东,1997-8-1,3.0689,3.0704,3.0704,3.0183,3.0341,278800,5354848,-0.0348,-1.1329,19.2068,2.0652,259200000,N/A,960000000,13500000,0,50000000,40.8975,17.9787,7.9128,N/A
+600055.SH,华润万东,1997-8-4,3.0341,3.0657,3.0657,2.9962,3.023,161300,3082255,-0.0111,-0.3646,19.1088,1.1948,258255000,N/A,956500000,13500000,0,50000000,40.7484,17.9132,7.8839,N/A
+600055.SH,华润万东,1997-8-5,3.023,3.023,3.1005,3.0214,3.0214,107800,2079137,-0.0016,-0.0523,19.287,0.7985,258120000,N/A,956000000,13500000,0,50000000,40.7271,17.9038,7.8798,N/A
+600055.SH,华润万东,1997-8-6,3.0214,3.0341,3.0641,2.974,2.9804,145700,2770630,-0.0411,-1.3598,19.016,1.0793,254610000,N/A,943000000,13500000,0,50000000,40.1733,17.6603,7.7727,N/A
+600055.SH,华润万东,1997-8-7,2.9804,2.9567,3.0325,2.9567,3.0325,138800,2622358,0.0521,1.7497,18.8931,1.0281,259065000,N/A,959500000,13500000,0,50000000,40.8762,17.9694,7.9087,N/A
+600055.SH,华润万东,1997-8-8,3.0325,3.0831,3.0831,2.9077,2.9235,312200,5863905,-0.109,-3.5956,18.7825,2.3126,249750000,N/A,925000000,13500000,0,50000000,39.4064,17.3232,7.6243,N/A
+600055.SH,华润万东,1997-8-11,2.9235,2.9235,2.9235,2.6311,2.6311,754400,12764572,-0.2923,-10,16.9202,5.5881,224775000,N/A,832500000,13500000,0,50000000,35.4658,15.5909,6.8619,N/A
+600055.SH,华润万东,1997-8-12,2.6311,2.6074,2.7165,2.5458,2.6359,194700,3247727,0.0047,0.1802,16.6807,1.4422,225180000,N/A,834000000,13500000,0,50000000,35.5297,15.619,6.8742,N/A
+600055.SH,华润万东,1997-8-13,2.6359,2.372,2.4146,2.372,2.372,191100,2871255,-0.2639,-10.012,15.0249,1.4156,202635000,N/A,750500000,13500000,0,50000000,31.9725,14.0552,6.186,N/A
+600055.SH,华润万东,1997-8-14,2.372,2.304,2.4573,2.2882,2.4494,448200,6700324,0.0774,3.2645,14.9494,3.32,209250000,N/A,775000000,13500000,0,50000000,33.0162,14.5141,6.3879,N/A
+600055.SH,华润万东,1997-8-15,2.4494,2.4257,2.4447,2.3546,2.3941,284100,4280840,-0.0553,-2.2581,15.0681,2.1044,204525000,N/A,757500000,13500000,0,50000000,32.2707,14.1863,6.2437,N/A
+600055.SH,华润万东,1997-8-18,2.3941,2.3704,2.3957,2.2929,2.372,181500,2678398,-0.0221,-0.9241,14.757,1.3444,202635000,N/A,750500000,13500000,0,50000000,31.9725,14.0552,6.186,N/A
+600055.SH,华润万东,1997-8-19,2.372,2.3862,2.3957,2.323,2.3609,184200,2759974,-0.0111,-0.4664,14.9836,1.3644,201690000,N/A,747000000,13500000,0,50000000,31.8234,13.9897,6.1571,N/A
+600055.SH,华润万东,1997-8-20,2.3609,2.3672,2.4304,2.3672,2.3941,79100,1193063,0.0332,1.4056,15.083,0.5859,204525000,N/A,757500000,13500000,0,50000000,32.2707,14.1863,6.2437,N/A
+600055.SH,华润万东,1997-8-21,2.3941,2.4162,2.4304,2.3546,2.3988,158100,2405650,0.0047,0.198,15.216,1.1711,204930000,N/A,759000000,13500000,0,50000000,32.3346,14.2144,6.2561,N/A
+600055.SH,华润万东,1997-8-22,2.3988,2.3988,2.5126,2.3783,2.4968,235500,3671392,0.098,4.0843,15.5898,1.7444,213300000,N/A,790000000,13500000,0,50000000,33.6552,14.795,6.5116,N/A
+600055.SH,华润万东,1997-8-25,2.4968,2.53,2.5758,2.4984,2.5142,219200,3526046,0.0174,0.6962,16.086,1.6237,214785000,N/A,795500000,13500000,0,50000000,33.8895,14.898,6.5569,N/A
+600055.SH,华润万东,1997-8-26,2.5142,2.5221,2.5442,2.4968,2.5442,204100,3266603,0.03,1.1942,16.0049,1.5119,217350000,N/A,805000000,13500000,0,50000000,34.2942,15.0759,6.6352,N/A
+600055.SH,华润万东,1997-8-27,2.5442,2.5442,2.5442,2.5094,2.5316,153200,2453101,-0.0126,-0.4969,16.0124,1.1348,216270000,N/A,801000000,13500000,0,50000000,34.1238,15.001,6.6022,N/A
+600055.SH,华润万东,1997-8-28,2.5316,2.5284,2.5331,2.5126,2.5284,299300,4785393,-0.0032,-0.1248,15.9886,2.217,216000000,N/A,800000000,13500000,0,50000000,34.0812,14.9823,6.594,N/A
+600055.SH,华润万东,1997-8-29,2.5284,2.5521,2.5679,2.4573,2.5521,226300,3641064,0.0237,0.9375,16.0895,1.6763,218025000,N/A,807500000,13500000,0,50000000,34.4007,15.1227,6.6558,N/A
+600055.SH,华润万东,1997-9-1,2.5521,2.5442,2.5442,2.4984,2.5221,158100,2524214,-0.03,-1.1765,15.9659,1.1711,215460000,N/A,798000000,13500000,0,50000000,33.996,14.9448,6.5775,N/A
+600055.SH,华润万东,1997-9-2,2.5221,2.5284,2.6074,2.5252,2.5679,128100,2065568,0.0458,1.817,16.1247,0.9489,219375000,N/A,812500000,13500000,0,50000000,34.6138,15.2164,6.697,N/A
+600055.SH,华润万东,1997-9-3,2.5679,2.5727,2.6043,2.5695,2.5837,102500,1677648,0.0158,0.6154,16.3673,0.7593,220725000,N/A,817500000,13500000,0,50000000,34.8268,15.31,6.7382,N/A
+600055.SH,华润万东,1997-9-4,2.5837,2.5916,2.6137,2.5679,2.59,118700,1944778,0.0063,0.2446,16.384,0.8793,221265000,N/A,819500000,13500000,0,50000000,34.912,15.3475,6.7547,N/A
+600055.SH,华润万东,1997-9-5,2.59,2.6043,2.6706,2.451,2.628,278000,4608569,0.0379,1.4643,16.5776,2.0593,224505000,N/A,831500000,13500000,0,50000000,35.4232,15.5722,6.8536,N/A
+600055.SH,华润万东,1997-9-8,2.628,2.6201,2.6485,2.5284,2.5869,112900,1845434,-0.0411,-1.5634,16.3457,0.8363,220995000,N/A,818500000,13500000,0,50000000,34.8694,15.3287,6.7465,N/A
+600055.SH,华润万东,1997-9-9,2.5869,2.56,2.5885,2.53,2.5316,156000,2517731,-0.0553,-2.1381,16.1393,1.1556,216270000,N/A,801000000,13500000,0,50000000,34.1238,15.001,6.6022,N/A
+600055.SH,华润万东,1997-9-10,2.5316,2.5205,2.5521,2.481,2.481,176600,2814160,-0.0506,-1.9975,15.9352,1.3081,211950000,N/A,785000000,13500000,0,50000000,33.4422,14.7013,6.4704,N/A
+600055.SH,华润万东,1997-9-11,2.481,2.4984,2.6359,2.4984,2.5679,304000,4985324,0.0869,3.5032,16.3991,2.2519,219375000,N/A,812500000,13500000,0,50000000,34.6138,15.2164,6.697,N/A
+600055.SH,华润万东,1997-9-12,2.5679,2.56,2.6864,2.5442,2.5442,347400,5767641,-0.0237,-0.9231,16.6023,2.5733,217350000,N/A,805000000,13500000,0,50000000,34.2942,15.0759,6.6352,N/A
+600055.SH,华润万东,1997-9-15,2.5442,2.6043,2.6675,2.56,2.5837,229800,3806123,0.0395,1.5528,16.5628,1.7022,220725000,N/A,817500000,13500000,0,50000000,34.8268,15.31,6.7382,N/A
+600055.SH,华润万东,1997-9-16,2.5837,2.5964,2.6232,2.5758,2.6122,75300,1240335,0.0284,1.1009,16.4719,0.5578,223155000,N/A,826500000,13500000,0,50000000,35.2102,15.4786,6.8124,N/A
+600055.SH,华润万东,1997-9-17,2.6122,2.6216,2.6991,2.5995,2.6611,370800,6263670,0.049,1.8754,16.8923,2.7467,227340000,N/A,842000000,13500000,0,50000000,35.8705,15.7688,6.9402,N/A
+600055.SH,华润万东,1997-9-18,2.6611,2.6785,2.6864,2.6248,2.6406,97800,1646495,-0.0205,-0.772,16.8353,0.7244,225585000,N/A,835500000,13500000,0,50000000,35.5936,15.6471,6.8866,N/A
+600055.SH,华润万东,1997-9-19,2.6406,2.6469,2.6864,2.5616,2.6359,123500,2053101,-0.0047,-0.1795,16.6243,0.9148,225180000,N/A,834000000,13500000,0,50000000,35.5297,15.619,6.8742,N/A
+600055.SH,华润万东,1997-9-22,2.6359,2.6359,2.6469,2.4826,2.4889,208300,3341000,-0.147,-5.5755,16.0394,1.543,212625000,N/A,787500000,13500000,0,50000000,33.5487,14.7482,6.491,N/A
+600055.SH,华润万东,1997-9-23,2.4889,2.4889,2.4889,2.2408,2.3514,145000,2209834,-0.1375,-5.5238,15.2402,1.0741,200880000,N/A,744000000,13500000,0,50000000,31.6956,13.9335,6.1324,N/A
+600055.SH,华润万东,1997-9-24,2.3514,2.3546,2.5094,2.3546,2.4952,146500,2269393,0.1438,6.1156,15.4907,1.0852,213165000,N/A,789500000,13500000,0,50000000,33.6339,14.7856,6.5074,N/A
+600055.SH,华润万东,1997-9-25,2.4952,2.4968,2.5158,2.4652,2.4952,137100,2158661,0,0,15.7452,1.0156,213165000,N/A,789500000,13500000,0,50000000,33.6339,14.7856,6.5074,N/A
+600055.SH,华润万东,1997-9-26,2.4952,2.4889,2.5284,2.4336,2.4778,77300,1211382,-0.0174,-0.6966,15.6712,0.5726,211680000,N/A,784000000,13500000,0,50000000,33.3996,14.6826,6.4621,N/A
+600055.SH,华润万东,1997-9-29,2.4778,2.4225,2.4731,2.421,2.4494,73800,1141722,-0.0284,-1.148,15.4705,0.5467,209250000,N/A,775000000,13500000,0,50000000,33.0162,14.5141,6.3879,N/A
+600055.SH,华润万东,1997-9-30,2.4494,2.4494,2.4984,2.4494,2.4778,28800,453225,0.0284,1.1613,15.737,0.2133,211680000,N/A,784000000,13500000,0,50000000,33.3996,14.6826,6.4621,N/A
+600055.SH,华润万东,1997-10-6,2.4778,2.4794,2.5205,2.451,2.5047,39900,631266,0.0269,1.0842,15.8212,0.2956,213975000,N/A,792500000,13500000,0,50000000,33.7617,14.8418,6.5322,N/A
+600055.SH,华润万东,1997-10-7,2.5047,2.4652,2.5252,2.4652,2.5205,40300,639650,0.0158,0.6309,15.8722,0.2985,215325000,N/A,797500000,13500000,0,50000000,33.9747,14.9354,6.5734,N/A
+600055.SH,华润万东,1997-10-8,2.5205,2.5284,2.6311,2.5284,2.6232,79600,1312401,0.1027,4.0752,16.4874,0.5896,224100000,N/A,830000000,13500000,0,50000000,35.3593,15.5441,6.8413,N/A
+600055.SH,华润万东,1997-10-9,2.6232,2.6311,2.6311,2.5758,2.5806,70500,1164550,-0.0427,-1.6265,16.5184,0.5222,220455000,N/A,816500000,13500000,0,50000000,34.7842,15.2913,6.73,N/A
+600055.SH,华润万东,1997-10-10,2.5806,2.56,2.6311,2.56,2.6153,53200,879663,0.0348,1.3472,16.535,0.3941,223425000,N/A,827500000,13500000,0,50000000,35.2528,15.4973,6.8207,N/A
+600055.SH,华润万东,1997-10-13,2.6153,2.6201,2.6311,2.5995,2.5995,42200,697522,-0.0158,-0.6042,16.529,0.3126,222075000,N/A,822500000,13500000,0,50000000,35.0398,15.4036,6.7794,N/A
+600055.SH,华润万东,1997-10-14,2.5995,2.5995,2.639,2.5758,2.6169,102300,1696108,0.0174,0.6687,16.5797,0.7578,223560000,N/A,828000000,13500000,0,50000000,35.2741,15.5066,6.8248,N/A
+600055.SH,华润万东,1997-10-15,2.6169,2.6216,2.6548,2.5584,2.6153,66800,1109011,-0.0016,-0.0604,16.602,0.4948,223425000,N/A,827500000,13500000,0,50000000,35.2528,15.4973,6.8207,N/A
+600055.SH,华润万东,1997-10-16,2.6153,2.6137,2.6864,2.6074,2.6801,180500,3050661,0.0648,2.4773,16.9012,1.337,228960000,N/A,848000000,13500000,0,50000000,36.1261,15.8812,6.9896,N/A
+600055.SH,华润万东,1997-10-17,2.6801,2.718,2.718,2.6801,2.6959,144900,2471235,0.0158,0.5896,17.0548,1.0733,230310000,N/A,853000000,13500000,0,50000000,36.3391,15.9748,7.0308,N/A
+600055.SH,华润万东,1997-10-20,2.6959,2.7022,2.718,2.6706,2.7022,291500,4970414,0.0063,0.2345,17.0512,2.1593,230850000,N/A,855000000,13500000,0,50000000,36.4243,16.0123,7.0473,N/A
+600055.SH,华润万东,1997-10-21,2.7022,2.707,2.718,2.6722,2.7038,122700,2089705,0.0016,0.0585,17.031,0.9089,230985000,N/A,855500000,13500000,0,50000000,36.4456,16.0217,7.0515,N/A
+600055.SH,华润万东,1997-10-22,2.7038,2.7022,2.7038,2.6548,2.6548,144100,2439317,-0.049,-1.8118,16.9279,1.0674,226800000,N/A,840000000,13500000,0,50000000,35.7853,15.7314,6.9237,N/A
+600055.SH,华润万东,1997-10-23,2.6548,2.6627,2.6833,2.6548,2.6564,159400,2691425,0.0016,0.0595,16.8847,1.1807,226935000,N/A,840500000,13500000,0,50000000,35.8066,15.7407,6.9278,N/A
+600055.SH,华润万东,1997-10-24,2.6564,2.6548,2.6864,2.6548,2.6691,114600,1940886,0.0126,0.4759,16.9362,0.8489,228015000,N/A,844500000,13500000,0,50000000,35.977,15.8157,6.9608,N/A
+600055.SH,华润万东,1997-10-27,2.6691,2.6548,2.805,2.6548,2.805,219500,3842983,0.1359,5.0918,17.5079,1.6259,239625000,N/A,887500000,13500000,0,50000000,37.8089,16.6209,7.3152,N/A
+600055.SH,华润万东,1997-10-28,2.805,2.8208,2.8223,2.6548,2.6785,160100,2771410,-0.1264,-4.507,17.3105,1.1859,228825000,N/A,847500000,13500000,0,50000000,36.1048,15.8718,6.9855,N/A
+600055.SH,华润万东,1997-10-29,2.6785,2.6469,2.7465,2.6232,2.7338,132400,2269285,0.0553,2.0649,17.1396,0.9807,233550000,N/A,865000000,13500000,0,50000000,36.8503,16.1996,7.1298,N/A
+600055.SH,华润万东,1997-10-30,2.7338,2.7465,2.7654,2.6943,2.7149,134900,2328742,-0.019,-0.6936,17.2627,0.9993,231930000,N/A,859000000,13500000,0,50000000,36.5947,16.0872,7.0803,N/A
+600055.SH,华润万东,1997-10-31,2.7149,2.6833,2.7165,2.6343,2.7149,64900,1095942,0,0,16.8866,0.4807,231930000,N/A,859000000,13500000,0,50000000,36.5947,16.0872,7.0803,N/A
+600055.SH,华润万东,1997-11-3,2.7149,2.6406,2.7149,2.6406,2.6738,65100,1101434,-0.0411,-1.5134,16.9191,0.4822,228420000,N/A,846000000,13500000,0,50000000,36.0409,15.8437,6.9731,N/A
+600055.SH,华润万东,1997-11-4,2.6738,2.6706,2.737,2.6706,2.6864,104600,1794537,0.0126,0.4728,17.1562,0.7748,229500000,N/A,850000000,13500000,0,50000000,36.2113,15.9187,7.0061,N/A
+600055.SH,华润万东,1997-11-5,2.6864,2.718,2.7686,2.688,2.7575,144600,2510271,0.0711,2.6471,17.3601,1.0711,235575000,N/A,872500000,13500000,0,50000000,37.1698,16.34,7.1916,N/A
+600055.SH,华润万东,1997-11-6,2.7575,2.7654,2.7797,2.718,2.7196,122000,2120588,-0.0379,-1.3754,17.3819,0.9037,232335000,N/A,860500000,13500000,0,50000000,36.6586,16.1153,7.0927,N/A
+600055.SH,华润万东,1997-11-7,2.7196,2.7196,2.7417,2.7054,2.7417,116800,2018810,0.0221,0.8135,17.2843,0.8652,234225000,N/A,867500000,13500000,0,50000000,36.9568,16.2464,7.1504,N/A
+600055.SH,华润万东,1997-11-10,2.7417,2.718,2.8192,2.718,2.7496,96400,1698634,0.0079,0.2882,17.6207,0.7141,234900000,N/A,870000000,13500000,0,50000000,37.0633,16.2932,7.171,N/A
+600055.SH,华润万东,1997-11-11,2.7496,2.7654,2.7812,2.688,2.7338,49400,850009,-0.0158,-0.5747,17.2067,0.3659,233550000,N/A,865000000,13500000,0,50000000,36.8503,16.1996,7.1298,N/A
+600055.SH,华润万东,1997-11-12,2.7338,2.7338,2.7654,2.7022,2.7244,49900,861666,-0.0095,-0.3468,17.2679,0.3696,232740000,N/A,862000000,13500000,0,50000000,36.7225,16.1434,7.105,N/A
+600055.SH,华润万东,1997-11-13,2.7244,2.7133,2.7338,2.6627,2.7338,56500,962883,0.0095,0.348,17.0422,0.4185,233550000,N/A,865000000,13500000,0,50000000,36.8503,16.1996,7.1298,N/A
+600055.SH,华润万东,1997-11-14,2.7338,2.718,2.7496,2.688,2.737,39400,678864,0.0032,0.1156,17.2301,0.2919,233820000,N/A,866000000,13500000,0,50000000,36.8929,16.2183,7.138,N/A
+600055.SH,华润万东,1997-11-17,2.737,2.7338,2.7544,2.6959,2.718,63700,1101174,-0.019,-0.6928,17.2869,0.4719,232200000,N/A,860000000,13500000,0,50000000,36.6373,16.1059,7.0885,N/A
+600055.SH,华润万东,1997-11-18,2.718,2.7338,2.756,2.7022,2.718,73800,1276808,0,0,17.3009,0.5467,232200000,N/A,860000000,13500000,0,50000000,36.6373,16.1059,7.0885,N/A
+600055.SH,华润万东,1997-11-19,2.718,2.6627,2.7307,2.6232,2.6785,213500,3607782,-0.0395,-1.4535,16.8983,1.4233,254250000,N/A,847500000,15000000,0,50000000,36.1048,15.8718,6.9855,N/A
+600055.SH,华润万东,1997-11-20,2.6785,2.6706,2.7165,2.6548,2.6706,78200,1325608,-0.0079,-0.295,16.9515,0.5213,253500000,N/A,845000000,15000000,0,50000000,35.9983,15.825,6.9649,N/A
+600055.SH,华润万东,1997-11-21,2.6706,2.6327,2.6548,2.6232,2.6311,97500,1627901,-0.0395,-1.4793,16.6964,0.65,249750000,N/A,832500000,15000000,0,50000000,35.4658,15.5909,6.8619,N/A
+600055.SH,华润万东,1997-11-24,2.6311,2.6311,2.6311,2.5284,2.5316,89100,1445683,-0.0996,-3.7838,16.2254,0.594,240300000,N/A,801000000,15000000,0,50000000,34.1238,15.001,6.6022,N/A
+600055.SH,华润万东,1997-11-25,2.5316,2.5569,2.56,2.4968,2.5284,55100,879414,-0.0032,-0.1248,15.9603,0.3673,240000000,N/A,800000000,15000000,0,50000000,34.0812,14.9823,6.594,N/A
+600055.SH,华润万东,1997-11-26,2.5284,2.5442,2.6058,2.5316,2.5521,33500,542000,0.0237,0.9375,16.1791,0.2233,242250000,N/A,807500000,15000000,0,50000000,34.4007,15.1227,6.6558,N/A
+600055.SH,华润万东,1997-11-27,2.5521,2.6027,2.6027,2.5442,2.549,35800,580000,-0.0032,-0.1238,16.2011,0.2387,241950000,N/A,806500000,15000000,0,50000000,34.3581,15.104,6.6476,N/A
+600055.SH,华润万东,1997-11-28,2.549,2.56,2.5774,2.5284,2.5774,53700,867000,0.0284,1.1159,16.1453,0.358,244650000,N/A,815500000,15000000,0,50000000,34.7416,15.2725,6.7218,N/A
+600055.SH,华润万东,1997-12-1,2.5774,2.5774,2.5916,2.5695,2.5837,39600,646615,0.0063,0.2452,16.3287,0.264,245250000,N/A,817500000,15000000,0,50000000,34.8268,15.31,6.7382,N/A
+600055.SH,华润万东,1997-12-2,2.5837,2.5821,2.6311,2.5758,2.6232,36100,597745,0.0395,1.5291,16.558,0.2407,249000000,N/A,830000000,15000000,0,50000000,35.3593,15.5441,6.8413,N/A
+600055.SH,华润万东,1997-12-3,2.6232,2.6864,2.6864,2.6169,2.6643,49000,818340,0.0411,1.5663,16.7008,0.3267,252900000,N/A,843000000,15000000,0,50000000,35.9131,15.7876,6.9484,N/A
+600055.SH,华润万东,1997-12-4,2.6643,2.6311,2.7022,2.6311,2.6896,107700,1830925,0.0253,0.949,17.0002,0.718,255300000,N/A,851000000,15000000,0,50000000,36.2539,15.9374,7.0144,N/A
+600055.SH,华润万东,1997-12-5,2.6896,2.6896,2.8413,2.6896,2.7544,370900,6530032,0.0648,2.4089,17.6059,2.4727,261450000,N/A,871500000,15000000,0,50000000,37.1272,16.3213,7.1833,N/A
+600055.SH,华润万东,1997-12-8,2.7544,2.8097,2.8413,2.7654,2.8366,274300,4890539,0.0822,2.9834,17.8292,1.8287,269250000,N/A,897500000,15000000,0,50000000,38.2349,16.8082,7.3976,N/A
+600055.SH,华润万东,1997-12-9,2.8366,2.8287,2.8603,2.8129,2.816,151500,2716743,-0.0205,-0.7242,17.9323,1.01,267300000,N/A,891000000,15000000,0,50000000,37.958,16.6865,7.3441,N/A
+600055.SH,华润万东,1997-12-10,2.816,2.8287,2.8682,2.7971,2.8445,215800,3876823,0.0284,1.0101,17.9649,1.4387,270000000,N/A,900000000,15000000,0,50000000,38.3414,16.855,7.4182,N/A
+600055.SH,华润万东,1997-12-11,2.8445,2.8429,2.8445,2.7812,2.8239,125100,2231795,-0.0205,-0.7222,17.8401,0.834,268050000,N/A,893500000,15000000,0,50000000,38.0645,16.7333,7.3647,N/A
+600055.SH,华润万东,1997-12-12,2.8239,2.8287,2.8287,2.7939,2.8129,119100,2120477,-0.0111,-0.3917,17.8042,0.794,267000000,N/A,890000000,15000000,0,50000000,37.9154,16.6678,7.3358,N/A
+600055.SH,华润万东,1997-12-15,2.8129,2.7939,2.9472,2.7907,2.9235,308300,5652806,0.1106,3.9326,18.3354,2.0553,277500000,N/A,925000000,15000000,0,50000000,39.4064,17.3232,7.6243,N/A
+600055.SH,华润万东,1997-12-16,2.9235,2.993,2.993,2.8919,2.9693,178200,3310425,0.0458,1.5676,18.577,1.188,281850000,N/A,939500000,15000000,0,50000000,40.0242,17.5948,7.7438,N/A
+600055.SH,华润万东,1997-12-17,2.9693,2.9235,2.9709,2.8445,2.8476,248200,4536705,-0.1217,-4.0979,18.2784,1.6547,270300000,N/A,901000000,15000000,0,50000000,38.384,16.8738,7.4265,N/A
+600055.SH,华润万东,1997-12-18,2.8476,2.8445,2.8761,2.8129,2.865,105600,1906856,0.0174,0.6104,18.0573,0.704,271950000,N/A,906500000,15000000,0,50000000,38.6183,16.9768,7.4718,N/A
+600055.SH,华润万东,1997-12-19,2.865,2.8729,2.9235,2.8729,2.9219,119300,2186909,0.0569,1.9857,18.3312,0.7953,277350000,N/A,924500000,15000000,0,50000000,39.3851,17.3139,7.6202,N/A
+600055.SH,华润万东,1997-12-22,2.9219,2.933,3.0657,2.933,3.061,426600,8197255,0.1391,4.7593,19.2153,2.844,290550000,N/A,968500000,15000000,0,50000000,41.2596,18.1379,7.9829,N/A
+600055.SH,华润万东,1997-12-23,3.061,3.0641,3.0815,2.9867,3.0262,206400,3950426,-0.0348,-1.1358,19.1397,1.376,287250000,N/A,957500000,15000000,0,50000000,40.791,17.9319,7.8922,N/A
+600055.SH,华润万东,1997-12-24,3.0262,3.0025,3.0799,2.9867,3.0499,159800,3076680,0.0237,0.7833,19.2533,1.0653,289500000,N/A,965000000,15000000,0,50000000,41.1105,18.0724,7.954,N/A
+600055.SH,华润万东,1997-12-25,3.0499,3.042,3.1289,3.0183,3.1068,190900,3745412,0.0569,1.8653,19.6198,1.2727,294900000,N/A,983000000,15000000,0,50000000,41.8773,18.4095,8.1024,N/A
+600055.SH,华润万东,1997-12-26,3.1068,2.8129,3.3138,2.8129,3.2,433500,8758322,0.0932,3.001,20.2037,2.89,303750000,N/A,1012500000,15000000,0,50000000,43.1341,18.9619,8.3455,N/A
+600055.SH,华润万东,1997-12-29,3.2,3.2,3.2869,3.1447,3.1447,259400,5292341,-0.0553,-1.7284,20.4022,1.7293,298500000,N/A,995000000,15000000,0,50000000,42.3885,18.6342,8.2013,N/A
+600055.SH,华润万东,1997-12-30,3.1447,3.1289,3.2364,3.1289,3.2158,180000,3617466,0.0711,2.2613,20.097,1.2,305250000,N/A,1017500000,15000000,0,50000000,43.3471,19.0556,8.3867,N/A
+600055.SH,华润万东,1997-12-31,3.2158,3.2395,3.3501,3.2127,3.3185,332100,6915903,0.1027,3.1941,20.8248,2.214,315000000,N/A,1050000000,15000000,0,50000000,44.7316,19.6642,8.6546,N/A
+600055.SH,华润万东,1998-1-5,3.3185,3.377,3.5508,3.3185,3.5161,487700,10793744,0.1975,5.9524,22.1319,3.2513,333750000,N/A,1112500000,15000000,0,50000000,36.5007,5.3698,8.2275,N/A
+600055.SH,华润万东,1998-1-6,3.5161,3.5161,3.5714,3.4623,3.5208,374100,8322307,0.0047,0.1348,22.2462,2.494,334200000,N/A,1114000000,15000000,0,50000000,36.5499,5.3771,8.2386,N/A
+600055.SH,华润万东,1998-1-7,3.5208,3.5082,3.5082,3.4434,3.5003,288100,6343153,-0.0205,-0.5835,22.0172,1.9207,332250000,N/A,1107500000,15000000,0,50000000,36.3367,5.3457,8.1905,N/A
+600055.SH,华润万东,1998-1-8,3.5003,3.4908,3.6283,3.4418,3.5382,187700,4204622,0.0379,1.0835,22.4008,1.2513,335850000,N/A,1119500000,15000000,0,50000000,36.7304,5.4036,8.2793,N/A
+600055.SH,华润万东,1998-1-9,3.5382,3.4766,3.5556,3.445,3.4766,327000,7214268,-0.0616,-1.7418,22.062,2.18,330000000,N/A,1100000000,15000000,0,50000000,36.0906,5.3095,8.1351,N/A
+600055.SH,华润万东,1998-1-12,3.4766,3.445,3.682,3.445,3.4924,432700,9874934,0.0158,0.4545,22.8217,2.8847,331500000,N/A,1105000000,15000000,0,50000000,36.2546,5.3336,8.172,N/A
+600055.SH,华润万东,1998-1-13,3.4924,3.426,3.426,3.1431,3.2711,753600,15527418,-0.2212,-6.3348,20.6043,5.024,310500000,N/A,1035000000,15000000,0,50000000,33.958,4.9958,7.6544,N/A
+600055.SH,华润万东,1998-1-14,3.2711,3.2616,3.4118,3.2395,3.3628,344500,7264530,0.0917,2.8019,21.0872,2.2967,319200000,N/A,1064000000,15000000,0,50000000,34.9094,5.1357,7.8688,N/A
+600055.SH,华润万东,1998-1-15,3.3628,3.3549,3.5398,3.3549,3.445,276600,6005380,0.0822,2.4436,21.7114,1.844,327000000,N/A,1090000000,15000000,0,50000000,35.7625,5.2612,8.0611,N/A
+600055.SH,华润万东,1998-1-16,3.445,3.4134,3.505,3.4134,3.4608,165200,3625768,0.0158,0.4587,21.9477,1.1013,328500000,N/A,1095000000,15000000,0,50000000,35.9265,5.2854,8.0981,N/A
+600055.SH,华润万东,1998-1-19,3.4608,3.4766,3.5872,3.4766,3.5398,161900,3621745,0.079,2.2831,22.3703,1.0793,336000000,N/A,1120000000,15000000,0,50000000,36.7468,5.406,8.283,N/A
+600055.SH,华润万东,1998-1-20,3.5398,3.505,3.5556,3.3975,3.4292,127700,2796477,-0.1106,-3.125,21.8988,0.8513,325500000,N/A,1085000000,15000000,0,50000000,35.5984,5.2371,8.0241,N/A
+600055.SH,华润万东,1998-1-21,3.4292,3.4608,3.4734,3.3501,3.3501,128200,2746371,-0.079,-2.3041,21.4226,0.8547,318000000,N/A,1060000000,15000000,0,50000000,34.7782,5.1164,7.8393,N/A
+600055.SH,华润万东,1998-1-22,3.3501,3.3201,3.407,3.3201,3.3896,104000,2217189,0.0395,1.1792,21.3191,0.6933,321750000,N/A,1072500000,15000000,0,50000000,35.1883,5.1768,7.9317,N/A
+600055.SH,华润万东,1998-1-23,3.3896,3.3817,3.4766,3.3659,3.426,130900,2824681,0.0363,1.0723,21.5789,0.8727,325200000,N/A,1084000000,15000000,0,50000000,35.5656,5.2323,8.0167,N/A
+600055.SH,华润万东,1998-2-9,3.426,3.5161,3.5255,3.445,3.4687,126200,2778885,0.0427,1.2454,22.0197,0.8413,329250000,N/A,1097500000,15000000,0,50000000,36.0086,5.2974,8.1166,N/A
+600055.SH,华润万东,1998-2-10,3.4687,3.4687,3.6504,3.4687,3.5619,610400,13895397,0.0932,2.6879,22.7644,4.0693,338100000,N/A,1127000000,15000000,0,50000000,36.9764,5.4398,8.3348,N/A
+600055.SH,华润万东,1998-2-11,3.5619,3.5793,3.7136,3.5334,3.6662,602000,13884144,0.1043,2.9281,23.0634,4.0133,348000000,N/A,1160000000,15000000,0,50000000,38.0592,5.5991,8.5788,N/A
+600055.SH,华润万东,1998-2-12,3.6662,3.6978,3.8527,3.6678,3.7895,631900,15056917,0.1233,3.3621,23.828,4.2127,359700000,N/A,1199000000,15000000,0,50000000,39.3387,5.7874,8.8672,N/A
+600055.SH,华润万东,1998-2-13,3.7895,3.7926,3.8685,3.6757,3.7989,467600,11217053,0.0095,0.2502,23.9886,3.1173,360600000,N/A,1202000000,15000000,0,50000000,39.4372,5.8018,8.8894,N/A
+600055.SH,华润万东,1998-2-16,3.7989,3.761,3.761,3.6362,3.6741,263100,6114121,-0.1248,-3.2862,23.2388,1.754,348750000,N/A,1162500000,15000000,0,50000000,38.1412,5.6112,8.5973,N/A
+600055.SH,华润万东,1998-2-17,3.6741,3.6346,3.6377,3.4924,3.5698,347800,7814410,-0.1043,-2.8387,22.4681,2.3187,338850000,N/A,1129500000,15000000,0,50000000,37.0585,5.4519,8.3532,N/A
+600055.SH,华润万东,1998-2-18,3.5698,3.5287,3.7025,3.4149,3.7025,326000,7373244,0.1327,3.7185,22.6173,2.1733,351450000,N/A,1171500000,15000000,0,50000000,38.4365,5.6546,8.6639,N/A
+600055.SH,华润万东,1998-2-19,3.7025,3.8685,3.8953,3.7294,3.8053,1781200,42998738,0.1027,2.7742,24.1403,11.8747,361200000,N/A,1204000000,15000000,0,50000000,39.5028,5.8115,8.9042,N/A
+600055.SH,华润万东,1998-2-20,3.8053,3.8716,3.9506,3.7847,3.8637,1196200,29338333,0.0585,1.5365,24.5263,7.9747,366750000,N/A,1222500000,15000000,0,50000000,40.1098,5.9008,9.041,N/A
+600055.SH,华润万东,1998-2-23,3.8637,3.84,3.84,3.7373,3.7831,636100,15193920,-0.0806,-2.0859,23.8861,4.2407,359100000,N/A,1197000000,15000000,0,50000000,39.2731,5.7777,8.8524,N/A
+600055.SH,华润万东,1998-2-24,3.7831,3.7768,3.7895,3.6662,3.682,402400,9448744,-0.1011,-2.6734,23.481,2.6827,349500000,N/A,1165000000,15000000,0,50000000,38.2232,5.6233,8.6158,N/A
+600055.SH,华润万东,1998-2-25,3.682,3.6662,3.7926,3.6346,3.6773,304300,7127275,-0.0047,-0.1288,23.4219,2.0287,349050000,N/A,1163500000,15000000,0,50000000,38.174,5.616,8.6047,N/A
+600055.SH,华润万东,1998-2-26,3.6773,3.682,3.7452,3.6599,3.7136,252800,5911557,0.0363,0.9884,23.3843,1.6853,352500000,N/A,1175000000,15000000,0,50000000,38.5513,5.6715,8.6897,N/A
+600055.SH,华润万东,1998-2-27,3.7136,3.7152,3.7373,3.6156,3.6978,286600,6670241,-0.0158,-0.4255,23.2737,1.9107,351000000,N/A,1170000000,15000000,0,50000000,38.3873,5.6474,8.6528,N/A
+600055.SH,华润万东,1998-3-2,3.6978,3.6188,3.6362,3.5082,3.5382,394300,8916116,-0.1596,-4.3162,22.6125,2.6287,335850000,N/A,1119500000,15000000,0,50000000,36.7304,5.4036,8.2793,N/A
+600055.SH,华润万东,1998-3-3,3.5382,3.5097,3.6188,3.5097,3.5698,479300,10773122,0.0316,0.8933,22.4768,3.1953,338850000,N/A,1129500000,15000000,0,50000000,37.0585,5.4519,8.3532,N/A
+600055.SH,华润万东,1998-3-4,3.5698,3.6314,3.6314,3.5524,3.603,519800,11791556,0.0332,0.9296,22.6848,3.4653,342000000,N/A,1140000000,15000000,0,50000000,37.403,5.5026,8.4309,N/A
+600055.SH,华润万东,1998-3-5,3.603,3.6504,3.6662,3.5714,3.603,411300,9421342,0,0,22.9063,2.742,342000000,N/A,1140000000,15000000,0,50000000,37.403,5.5026,8.4309,N/A
+600055.SH,华润万东,1998-3-6,3.603,3.6188,3.6314,3.5398,3.5793,248300,5608004,-0.0237,-0.6579,22.5856,1.6553,339750000,N/A,1132500000,15000000,0,50000000,37.1569,5.4664,8.3754,N/A
+600055.SH,华润万东,1998-3-9,3.5793,3.5398,3.5698,3.524,3.5382,253400,5677795,-0.0411,-1.1479,22.4065,1.6893,335850000,N/A,1119500000,15000000,0,50000000,36.7304,5.4036,8.2793,N/A
+600055.SH,华润万东,1998-3-10,3.5382,3.524,3.5682,3.4608,3.5334,297500,6609047,-0.0047,-0.134,22.2153,1.9833,335400000,N/A,1118000000,15000000,0,50000000,36.6812,5.3964,8.2682,N/A
+600055.SH,华润万东,1998-3-11,3.5334,3.5524,3.5872,3.4987,3.505,371900,8334493,-0.0284,-0.805,22.4106,2.4793,332700000,N/A,1109000000,15000000,0,50000000,36.3859,5.353,8.2016,N/A
+600055.SH,华润万东,1998-3-12,3.505,3.4924,3.5161,3.4734,3.505,173000,3822243,0,0,22.0939,1.1533,332700000,N/A,1109000000,15000000,0,50000000,36.3859,5.353,8.2016,N/A
+600055.SH,华润万东,1998-3-13,3.505,3.5082,3.6109,3.5082,3.6046,247700,5552831,0.0996,2.8404,22.4176,1.6513,342150000,N/A,1140500000,15000000,0,50000000,37.4194,5.505,8.4346,N/A
+600055.SH,华润万东,1998-3-16,3.6046,3.6425,3.6504,3.5824,3.6251,301700,6903922,0.0205,0.5699,22.8834,2.0113,344100000,N/A,1147000000,15000000,0,50000000,37.6326,5.5364,8.4827,N/A
+600055.SH,华润万东,1998-3-17,3.6251,3.6346,3.6741,3.6267,3.6425,429200,9892176,0.0174,0.4795,23.0479,2.8613,345750000,N/A,1152500000,15000000,0,50000000,37.8131,5.5629,8.5233,N/A
+600055.SH,华润万东,1998-3-18,3.6425,3.6662,3.6662,3.5572,3.5714,244500,5583985,-0.0711,-1.9523,22.8384,1.63,339000000,N/A,1130000000,15000000,0,50000000,37.0749,5.4543,8.3569,N/A
+600055.SH,华润万东,1998-3-19,3.5714,3.5714,3.6188,3.5682,3.5935,158900,3618553,0.0221,0.6195,22.7725,1.0593,341100000,N/A,1137000000,15000000,0,50000000,37.3045,5.4881,8.4087,N/A
+600055.SH,华润万东,1998-3-20,3.5935,3.7136,3.7136,3.5919,3.6046,185900,4245247,0.0111,0.3078,22.8362,1.2393,342150000,N/A,1140500000,15000000,0,50000000,37.4194,5.505,8.4346,N/A
+600055.SH,华润万东,1998-3-23,3.6046,3.6046,3.6046,3.6046,3.6046,N/A,N/A,0,0,N/A,N/A,342150000,N/A,1140500000,15000000,0,50000000,37.4194,5.505,8.4346,N/A
+600055.SH,华润万东,1998-3-24,3.6046,3.6346,3.682,3.5398,3.584,264600,6034243,-0.0205,-0.5699,22.8052,1.764,340200000,N/A,1134000000,15000000,0,50000000,37.2061,5.4736,8.3865,N/A
+600055.SH,华润万东,1998-3-25,3.584,3.6346,3.6346,3.5255,3.5477,354300,8010488,-0.0363,-1.0141,22.6093,2.362,336750000,N/A,1122500000,15000000,0,50000000,36.8288,5.4181,8.3015,N/A
+600055.SH,华润万东,1998-3-26,3.5477,3.524,3.5556,3.4971,3.5018,177100,3941655,-0.0458,-1.2918,22.2567,1.1807,332400000,N/A,1108000000,15000000,0,50000000,36.3531,5.3481,8.1942,N/A
+600055.SH,华润万东,1998-3-27,3.5018,3.5018,3.5556,3.4766,3.5429,297200,6616538,0.0411,1.1733,22.2629,1.9813,336300000,N/A,1121000000,15000000,0,50000000,36.7796,5.4109,8.2904,N/A
+600055.SH,华润万东,1998-3-30,3.5429,3.5714,3.7926,3.524,3.6978,1157600,26743528,0.1549,4.3711,23.1026,7.7173,351000000,N/A,1170000000,15000000,0,50000000,38.3873,5.6474,8.6528,N/A
+600055.SH,华润万东,1998-3-31,3.6978,3.6978,3.7863,3.6709,3.6978,521800,12314819,0,0,23.6006,3.4787,351000000,N/A,1170000000,15000000,0,50000000,38.3873,5.6474,8.6528,N/A
+600055.SH,华润万东,1998-4-1,3.6978,3.7926,3.998,3.7926,3.9822,1147300,28163709,0.2844,7.6923,24.5478,7.6487,378000000,N/A,1260000000,15000000,0,50000000,41.3401,6.0818,9.3184,N/A
+600055.SH,华润万东,1998-4-2,3.9822,4.0297,4.2667,3.9506,3.9822,1731300,45151077,0,0,26.0793,11.542,378000000,N/A,1260000000,15000000,0,50000000,41.3401,6.0818,9.3184,N/A
+600055.SH,华润万东,1998-4-3,3.9822,3.9664,3.9822,3.8716,3.9175,863200,21343737,-0.0648,-1.627,24.7263,5.7547,371850000,N/A,1239500000,15000000,0,50000000,40.6675,5.9829,9.1667,N/A
+600055.SH,华润万东,1998-4-6,3.9175,3.9348,3.9506,3.7926,3.8527,1262200,30713776,-0.0648,-1.6539,24.3335,8.4147,365700000,N/A,1219000000,15000000,0,50000000,39.9949,5.8839,9.0151,N/A
+600055.SH,华润万东,1998-4-7,3.8527,3.8527,3.9032,3.7041,3.7673,1143900,13680915,-0.0853,-2.2149,11.9599,3.813,357600000,N/A,1192000000,30000000,0,100000000,39.1091,5.7536,8.8155,N/A
+600055.SH,华润万东,1998-4-8,3.7673,3.761,3.9664,3.7547,3.9664,1775800,22061010,0.1991,5.2852,12.4231,5.9193,376500000,N/A,1255000000,30000000,0,100000000,41.1761,6.0577,9.2814,N/A
+600055.SH,华润万东,1998-4-9,3.9664,3.9791,4.0707,3.8621,3.8874,1877800,23651424,-0.079,-1.992,12.5953,6.2593,369000000,N/A,1230000000,30000000,0,100000000,40.3558,5.937,9.0965,N/A
+600055.SH,华润万东,1998-4-10,3.8874,3.8558,4.0138,3.8242,3.938,1011000,12634331,0.0506,1.3008,12.4969,3.37,373800000,N/A,1246000000,30000000,0,100000000,40.8808,6.0142,9.2148,N/A
+600055.SH,华润万东,1998-4-13,3.938,3.957,4.1877,3.957,4.1276,2636600,34238252,0.1896,4.8154,12.9858,8.7887,391800000,N/A,1306000000,30000000,0,100000000,42.8494,6.3038,9.6585,N/A
+600055.SH,华润万东,1998-4-14,4.1276,4.1339,4.2857,3.9822,4.1972,2834800,37844704,0.0695,1.6845,13.35,9.4493,398400000,N/A,1328000000,30000000,0,100000000,43.5712,6.41,9.8212,N/A
+600055.SH,华润万东,1998-4-15,4.1972,4.2035,4.6175,4.2035,4.6175,3256700,45241444,0.4203,10.0151,13.8918,10.8557,438300000,N/A,1461000000,30000000,0,100000000,47.9349,7.052,10.8049,N/A
+600055.SH,华润万东,1998-4-16,4.6175,4.6301,5.0537,4.4247,4.5132,6869700,101868579,-0.1043,-2.2587,14.8287,22.899,428400000,N/A,1428000000,30000000,0,100000000,46.8521,6.8927,10.5608,N/A
+600055.SH,华润万东,1998-4-17,4.5132,4.4247,4.4848,4.2667,4.3078,2172500,30076029,-0.2054,-4.5518,13.844,7.2417,408900000,N/A,1363000000,30000000,0,100000000,44.7195,6.579,10.0801,N/A
+600055.SH,华润万东,1998-4-20,4.3078,4.2635,4.2635,4.115,4.2193,1062100,14103802,-0.0885,-2.0543,13.2792,3.5403,400500000,N/A,1335000000,30000000,0,100000000,43.8009,6.4438,9.873,N/A
+600055.SH,华润万东,1998-4-21,4.2193,4.2351,4.3773,4.2193,4.292,620200,8438601,0.0727,1.7228,13.6063,2.0673,407400000,N/A,1358000000,30000000,0,100000000,44.5555,6.5548,10.0431,N/A
+600055.SH,华润万东,1998-4-22,4.292,4.3552,4.3647,4.2161,4.2667,779200,10503692,-0.0253,-0.5891,13.4801,2.5973,405000000,N/A,1350000000,30000000,0,100000000,44.293,6.5162,9.984,N/A
+600055.SH,华润万东,1998-4-23,4.2667,4.2983,4.3457,4.2351,4.3457,846300,11469435,0.079,1.8519,13.5524,2.821,412500000,N/A,1375000000,30000000,0,100000000,45.1132,6.6369,10.1688,N/A
+600055.SH,华润万东,1998-4-24,4.3457,4.3868,4.5796,4.3647,4.4247,1606700,22943263,0.079,1.8182,14.2797,5.3557,420000000,N/A,1400000000,30000000,0,100000000,45.9335,6.7576,10.3537,N/A
+600055.SH,华润万东,1998-4-27,4.4247,4.4247,4.5511,4.4247,4.5227,754500,10746656,0.098,2.2143,14.2434,2.515,429300000,N/A,1431000000,30000000,0,100000000,46.9506,6.9072,10.583,N/A
+600055.SH,华润万东,1998-4-28,4.5227,4.5353,4.725,4.5353,4.7092,1636000,24196068,0.1865,4.123,14.7898,5.4533,447000000,N/A,1490000000,30000000,0,100000000,48.8863,7.192,11.0193,N/A
+600055.SH,华润万东,1998-4-29,4.7092,4.7408,4.7882,4.5827,4.6333,991300,14556101,-0.0759,-1.6107,14.6839,3.3043,439800000,N/A,1466000000,30000000,0,100000000,48.0989,7.0761,10.8418,N/A
+600055.SH,华润万东,1998-4-30,4.6333,4.6333,4.6902,4.51,4.5511,899000,12981313,-0.0822,-1.7735,14.4397,2.9967,432000000,N/A,1440000000,30000000,0,100000000,47.2459,6.9506,10.6495,N/A
+600055.SH,华润万东,1998-5-4,4.5511,4.5511,4.608,4.4563,4.5069,774800,11048676,-0.0442,-0.9722,14.26,2.5827,427800000,N/A,1426000000,30000000,0,100000000,46.7865,6.8831,10.546,N/A
+600055.SH,华润万东,1998-5-5,4.5069,4.5227,4.5764,4.4816,4.5511,649000,9254308,0.0442,0.9818,14.2593,2.1633,432000000,N/A,1440000000,30000000,0,100000000,47.2459,6.9506,10.6495,N/A
+600055.SH,华润万东,1998-5-6,4.5511,4.5195,4.5195,4.3868,4.4089,708200,9971135,-0.1422,-3.125,14.0795,2.3607,418500000,N/A,1395000000,30000000,0,100000000,45.7694,6.7334,10.3167,N/A
+600055.SH,华润万东,1998-5-7,4.4089,4.4089,4.5259,4.3299,4.4247,901900,12532107,0.0158,0.3584,13.8952,3.0063,420000000,N/A,1400000000,30000000,0,100000000,45.9335,6.7576,10.3537,N/A
+600055.SH,华润万东,1998-5-8,4.4247,4.3931,4.4879,4.352,4.4405,638400,8932824,0.0158,0.3571,13.9925,2.128,421500000,N/A,1405000000,30000000,0,100000000,46.0975,6.7817,10.3907,N/A
+600055.SH,华润万东,1998-5-11,4.4405,4.4247,4.4563,4.3204,4.3236,674200,9282152,-0.1169,-2.6335,13.7677,2.2473,410400000,N/A,1368000000,30000000,0,100000000,44.8836,6.6031,10.1171,N/A
+600055.SH,华润万东,1998-5-12,4.3236,4.3299,4.3615,4.292,4.3457,426600,5835020,0.0221,0.5117,13.678,1.422,412500000,N/A,1375000000,30000000,0,100000000,45.1132,6.6369,10.1688,N/A
+600055.SH,华润万东,1998-5-13,4.3457,4.3362,4.4247,4.3046,4.352,395000,5460948,0.0063,0.1455,13.8252,1.3167,413100000,N/A,1377000000,30000000,0,100000000,45.1789,6.6465,10.1836,N/A
+600055.SH,华润万东,1998-5-14,4.352,4.352,4.3552,4.2351,4.292,808100,10927344,-0.06,-1.3798,13.5223,2.6937,407400000,N/A,1358000000,30000000,0,100000000,44.5555,6.5548,10.0431,N/A
+600055.SH,华润万东,1998-5-15,4.292,4.2983,4.3457,4.2825,4.3109,395500,5392824,0.019,0.4418,13.6355,1.3183,409200000,N/A,1364000000,30000000,0,100000000,44.7523,6.5838,10.0875,N/A
+600055.SH,华润万东,1998-5-18,4.3109,4.3109,4.3141,4.2351,4.2604,445500,5999532,-0.0506,-1.173,13.467,1.485,404400000,N/A,1348000000,30000000,0,100000000,44.2274,6.5066,9.9692,N/A
+600055.SH,华润万东,1998-5-19,4.2604,4.2635,4.4089,4.2351,4.3899,382100,5217948,0.1296,3.0415,13.656,1.2737,416700000,N/A,1389000000,30000000,0,100000000,45.5726,6.7045,10.2724,N/A
+600055.SH,华润万东,1998-5-20,4.3899,4.4089,4.4089,4.292,4.3046,238000,3276153,-0.0853,-1.9438,13.7653,0.7933,408600000,N/A,1362000000,30000000,0,100000000,44.6867,6.5741,10.0727,N/A
+600055.SH,华润万东,1998-5-21,4.3046,4.3299,4.3299,4.2351,4.2951,282600,3809629,-0.0095,-0.2203,13.4806,0.942,407700000,N/A,1359000000,30000000,0,100000000,44.5883,6.5597,10.0505,N/A
+600055.SH,华润万东,1998-5-22,4.2951,4.2983,4.3552,4.2446,4.2635,380000,5159512,-0.0316,-0.7358,13.5777,1.2667,404700000,N/A,1349000000,30000000,0,100000000,44.2602,6.5114,9.9766,N/A
+600055.SH,华润万东,1998-5-25,4.2635,4.2698,4.3236,4.194,4.2193,662600,8857711,-0.0442,-1.0378,13.3681,2.2087,400500000,N/A,1335000000,30000000,0,100000000,43.8009,6.4438,9.873,N/A
+600055.SH,华润万东,1998-5-26,4.2193,4.2193,4.3236,4.1877,4.2446,442600,5916050,0.0253,0.5993,13.3666,1.4753,402900000,N/A,1343000000,30000000,0,100000000,44.0633,6.4824,9.9322,N/A
+600055.SH,华润万东,1998-5-27,4.2446,4.292,4.292,4.2351,4.2698,388100,5231821,0.0253,0.5957,13.4806,1.2937,405300000,N/A,1351000000,30000000,0,100000000,44.3258,6.521,9.9913,N/A
+600055.SH,华润万东,1998-5-28,4.2698,4.2825,4.4374,4.2825,4.3615,830100,11492617,0.0917,2.1466,13.8449,2.767,414000000,N/A,1380000000,30000000,0,100000000,45.2773,6.661,10.2058,N/A
+600055.SH,华润万��,1998-5-29,4.3615,4.3773,4.5827,4.3773,4.5448,1865600,26674411,0.1833,4.2029,14.298,6.2187,431400000,N/A,1438000000,30000000,0,100000000,47.1802,6.941,10.6348,N/A
+600055.SH,华润万东,1998-6-1,4.5448,4.6776,4.962,4.6776,4.8577,5024200,76854381,0.3129,6.8846,15.2968,16.7473,461100000,N/A,1537000000,30000000,0,100000000,50.4284,7.4188,11.3669,N/A
+600055.SH,华润万东,1998-6-2,4.8577,4.8609,4.8988,4.7092,4.7502,1562700,23518109,-0.1075,-2.2121,15.0497,5.209,450900000,N/A,1503000000,30000000,0,100000000,49.3129,7.2547,11.1155,N/A
+600055.SH,华润万东,1998-6-3,4.7502,4.7313,4.7566,4.6618,4.6839,842300,12529726,-0.0664,-1.3972,14.8756,2.8077,444600000,N/A,1482000000,30000000,0,100000000,48.6239,7.1534,10.9602,N/A
+600055.SH,华润万东,1998-6-4,4.6839,4.6776,4.6776,4.5448,4.5669,752000,10918723,-0.1169,-2.4966,14.5196,2.5067,433500000,N/A,1445000000,30000000,0,100000000,47.4099,6.9748,10.6865,N/A
+600055.SH,华润万东,1998-6-5,4.5669,4.5827,4.6965,4.5511,4.6618,717000,10472365,0.0948,2.0761,14.6058,2.39,442500000,N/A,1475000000,30000000,0,100000000,48.3942,7.1196,10.9084,N/A
+600055.SH,华润万东,1998-6-8,4.6618,4.6934,4.8229,4.6934,4.706,634800,9525633,0.0442,0.9492,15.0057,2.116,446700000,N/A,1489000000,30000000,0,100000000,48.8535,7.1871,11.0119,N/A
+600055.SH,华润万东,1998-6-9,4.706,4.6744,4.6744,4.4721,4.5164,745000,10759756,-0.1896,-4.0296,14.4426,2.4833,428700000,N/A,1429000000,30000000,0,100000000,46.885,6.8975,10.5682,N/A
+600055.SH,华润万东,1998-6-10,4.5164,4.5164,4.6143,4.5006,4.5669,426500,6142033,0.0506,1.1197,14.401,1.4217,433500000,N/A,1445000000,30000000,0,100000000,47.4099,6.9748,10.6865,N/A
+600055.SH,华润万东,1998-6-11,4.5669,4.5385,4.5985,4.5164,4.5164,272400,3908690,-0.0506,-1.1073,14.3491,0.908,428700000,N/A,1429000000,30000000,0,100000000,46.885,6.8975,10.5682,N/A
+600055.SH,华润万东,1998-6-12,4.5164,4.6712,4.6712,4.548,4.5827,337000,4890415,0.0664,1.4696,14.5116,1.1233,435000000,N/A,1450000000,30000000,0,100000000,47.574,6.9989,10.7235,N/A
+600055.SH,华润万东,1998-6-15,4.5827,4.5827,4.5827,4.4879,4.4911,346800,4951175,-0.0917,-2,14.2767,1.156,426300000,N/A,1421000000,30000000,0,100000000,46.6225,6.8589,10.509,N/A
+600055.SH,华润万东,1998-6-16,4.4911,4.4879,4.4879,4.3141,4.4216,376200,5209084,-0.0695,-1.5482,13.8466,1.254,419700000,N/A,1399000000,30000000,0,100000000,45.9007,6.7527,10.3463,N/A
+600055.SH,华润万东,1998-6-17,4.4216,4.4247,4.4563,4.3552,4.3868,170800,2380119,-0.0348,-0.7863,13.9351,0.5693,416400000,N/A,1388000000,30000000,0,100000000,45.5398,6.6996,10.265,N/A
+600055.SH,华润万东,1998-6-18,4.3868,4.3931,4.4911,4.3931,4.4563,166000,2333712,0.0695,1.585,14.0585,0.5533,423000000,N/A,1410000000,30000000,0,100000000,46.2616,6.8058,10.4277,N/A
+600055.SH,华润万东,1998-6-19,4.4563,4.4942,4.6143,4.4879,4.6017,401500,5791879,0.1454,3.2624,14.4256,1.3383,436800000,N/A,1456000000,30000000,0,100000000,47.7708,7.0279,10.7679,N/A
+600055.SH,华润万东,1998-6-22,4.6017,4.6017,4.6776,4.5764,4.6396,408700,5971482,0.0379,0.8242,14.6109,1.3623,440400000,N/A,1468000000,30000000,0,100000000,48.1645,7.0858,10.8566,N/A
+600055.SH,华润万东,1998-6-23,4.6396,4.6459,4.7092,4.5827,4.7092,512100,7491614,0.0695,1.4986,14.6292,1.707,447000000,N/A,1490000000,30000000,0,100000000,48.8863,7.192,11.0193,N/A
+600055.SH,华润万东,1998-6-24,4.7092,4.7092,4.9146,4.7092,4.883,2388600,36606062,0.1738,3.6913,15.3253,7.962,463500000,N/A,1545000000,30000000,0,100000000,50.6909,7.4575,11.4261,N/A
+600055.SH,华润万东,1998-6-25,4.883,4.8988,4.9494,4.6776,4.725,1214400,18551553,-0.158,-3.2362,15.2763,4.048,448500000,N/A,1495000000,30000000,0,100000000,49.0504,7.2161,11.0563,N/A
+600055.SH,华润万东,1998-6-26,4.725,4.7092,4.725,4.608,4.6618,543400,8015430,-0.0632,-1.3378,14.7505,1.8113,442500000,N/A,1475000000,30000000,0,100000000,48.3942,7.1196,10.9084,N/A
+600055.SH,华润万东,1998-6-29,4.6618,4.6459,4.6459,4.5353,4.548,434600,6275979,-0.1138,-2.4407,14.4408,1.4487,431700000,N/A,1439000000,30000000,0,100000000,47.2131,6.9458,10.6422,N/A
+600055.SH,华润万东,1998-6-30,4.548,4.548,4.6143,4.5195,4.5827,282500,4079138,0.0348,0.7644,14.4394,0.9417,435000000,N/A,1450000000,30000000,0,100000000,47.574,6.9989,10.7235,N/A
+600055.SH,华润万东,1998-7-1,4.5827,4.6712,4.7092,4.4879,4.4879,278900,4043606,-0.0948,-2.069,14.4984,0.9297,426000000,N/A,1420000000,30000000,0,100000000,46.5897,6.8541,10.5016,N/A
+600055.SH,华润万东,1998-7-2,4.4879,4.4563,4.5511,4.3647,4.4563,398000,5615086,-0.0316,-0.7042,14.1083,1.3267,423000000,N/A,1410000000,30000000,0,100000000,46.2616,6.8058,10.4277,N/A
+600055.SH,华润万东,1998-7-3,4.4563,4.5195,4.6143,4.4879,4.4879,284900,4100908,0.0316,0.7092,14.3942,0.9497,426000000,N/A,1420000000,30000000,0,100000000,46.5897,6.8541,10.5016,N/A
+600055.SH,华润万东,1998-7-6,4.4879,4.4879,4.4879,4.4184,4.4216,262300,3688855,-0.0664,-1.4789,14.0635,0.8743,419700000,N/A,1399000000,30000000,0,100000000,45.9007,6.7527,10.3463,N/A
+600055.SH,华润万东,1998-7-7,4.4216,4.4152,4.5164,4.3773,4.4879,132900,1867320,0.0664,1.5011,14.0506,0.443,426000000,N/A,1420000000,30000000,0,100000000,46.5897,6.8541,10.5016,N/A
+600055.SH,华润万东,1998-7-8,4.4879,4.5195,4.5417,4.4563,4.4816,133200,1897459,-0.0063,-0.1408,14.2452,0.444,425400000,N/A,1418000000,30000000,0,100000000,46.5241,6.8444,10.4868,N/A
+600055.SH,华润万东,1998-7-9,4.4816,4.4563,4.5353,4.3868,4.4911,344700,4849700,0.0095,0.2116,14.0693,1.149,426300000,N/A,1421000000,30000000,0,100000000,46.6225,6.8589,10.509,N/A
+600055.SH,华润万东,1998-7-10,4.4911,4.4942,4.5891,4.4563,4.5827,455100,6554634,0.0917,2.0408,14.4026,1.517,435000000,N/A,1450000000,30000000,0,100000000,47.574,6.9989,10.7235,N/A
+600055.SH,华润万东,1998-7-13,4.5827,4.6143,4.7028,4.5543,4.6712,495400,7313221,0.0885,1.931,14.7623,1.6513,443400000,N/A,1478000000,30000000,0,100000000,48.4926,7.1341,10.9306,N/A
+600055.SH,华润万东,1998-7-14,4.6712,4.6712,4.725,4.4942,4.4942,255900,3688954,-0.177,-3.7889,14.4156,0.853,426600000,N/A,1422000000,30000000,0,100000000,46.6553,6.8638,10.5164,N/A
+600055.SH,华润万东,1998-7-15,4.4942,4.4879,4.5733,4.4816,4.5417,189300,2715222,0.0474,1.0549,14.3435,0.631,431100000,N/A,1437000000,30000000,0,100000000,47.1474,6.9362,10.6274,N/A
+600055.SH,华润万东,1998-7-16,4.5417,4.5353,4.6207,4.5037,4.548,254500,3661079,0.0063,0.1392,14.3854,0.8483,431700000,N/A,1439000000,30000000,0,100000000,47.2131,6.9458,10.6422,N/A
+600055.SH,华润万东,1998-7-17,4.548,4.115,4.2667,4.0929,4.0929,1075300,13995842,-0.4551,-10.0069,13.0158,3.5843,388500000,N/A,1295000000,30000000,0,100000000,42.4885,6.2507,9.5772,N/A
+600055.SH,华润万东,1998-7-20,4.0929,4.0455,4.0455,3.6852,3.7895,2274000,27204260,-0.3034,-7.4131,11.9632,7.58,359700000,N/A,1199000000,30000000,0,100000000,39.3387,5.7874,8.8672,N/A
+600055.SH,华润万东,1998-7-21,3.7895,3.7452,3.761,3.603,3.7041,1069100,12432222,-0.0853,-2.2519,11.6287,3.5637,351600000,N/A,1172000000,30000000,0,100000000,38.4529,5.657,8.6675,N/A
+600055.SH,华润万东,1998-7-22,3.7041,3.682,3.8558,3.682,3.7452,779900,9318423,0.0411,1.1092,11.9482,2.5997,355500000,N/A,1185000000,30000000,0,100000000,38.8794,5.7198,8.7637,N/A
+600055.SH,华润万东,1998-7-23,3.7452,3.7294,3.8179,3.7231,3.7705,455700,5426736,0.0253,0.6751,11.9086,1.519,357900000,N/A,1193000000,30000000,0,100000000,39.1419,5.7584,8.8229,N/A
+600055.SH,华润万东,1998-7-24,3.7705,3.7926,3.8116,3.7294,3.7895,478400,5709143,0.019,0.5029,11.9338,1.5947,359700000,N/A,1199000000,30000000,0,100000000,39.3387,5.7874,8.8672,N/A
+600055.SH,华润万东,1998-7-27,3.7895,3.7895,3.7926,3.6757,3.7231,375800,4425187,-0.0664,-1.7515,11.7754,1.2527,353400000,N/A,1178000000,30000000,0,100000000,38.6497,5.686,8.7119,N/A
+600055.SH,华润万东,1998-7-28,3.7231,3.7231,3.761,3.682,3.7578,272300,3187839,0.0348,0.9338,11.7071,0.9077,356700000,N/A,1189000000,30000000,0,100000000,39.0106,5.7391,8.7933,N/A
+600055.SH,华润万东,1998-7-29,3.7578,3.761,3.7705,3.7231,3.7357,188100,2227065,-0.0221,-0.5887,11.8398,0.627,354600000,N/A,1182000000,30000000,0,100000000,38.781,5.7053,8.7415,N/A
+600055.SH,华润万东,1998-7-30,3.7357,3.7452,3.7452,3.6978,3.6978,197100,2312632,-0.0379,-1.0152,11.7333,0.657,351000000,N/A,1170000000,30000000,0,100000000,38.3873,5.6474,8.6528,N/A
+600055.SH,华润万东,1998-7-31,3.6978,3.7294,3.7547,3.6883,3.7041,179400,2105933,0.0063,0.1709,11.7388,0.598,351600000,N/A,1172000000,30000000,0,100000000,38.4529,5.657,8.6675,N/A
+600055.SH,华润万东,1998-8-3,3.7041,3.6662,3.7262,3.6283,3.6441,286500,3322368,-0.06,-1.6212,11.5964,0.955,345900000,N/A,1153000000,30000000,0,100000000,37.8295,5.5653,8.527,N/A
+600055.SH,华润万东,1998-8-4,3.6441,3.603,3.6093,3.5145,3.5714,355600,3988870,-0.0727,-1.9948,11.2173,1.1853,339000000,N/A,1130000000,30000000,0,100000000,37.0749,5.4543,8.3569,N/A
+600055.SH,华润万东,1998-8-5,3.5714,3.5714,3.6662,3.5619,3.6219,128500,1460181,0.0506,1.4159,11.3633,0.4283,343800000,N/A,1146000000,30000000,0,100000000,37.5998,5.5315,8.4753,N/A
+600055.SH,华润万东,1998-8-6,3.6219,3.6535,3.6535,3.5714,3.5872,135900,1547701,-0.0348,-0.9599,11.3885,0.453,340500000,N/A,1135000000,30000000,0,100000000,37.2389,5.4785,8.3939,N/A
+600055.SH,华润万东,1998-8-7,3.5872,3.5745,3.5745,3.5082,3.524,297200,3309957,-0.0632,-1.7621,11.1371,0.9907,334500000,N/A,1115000000,30000000,0,100000000,36.5827,5.3819,8.246,N/A
+600055.SH,华润万东,1998-8-10,3.524,3.505,3.505,3.2364,3.3501,320200,3403846,-0.1738,-4.9327,10.6304,1.0673,318000000,N/A,1060000000,30000000,0,100000000,34.7782,5.1164,7.8393,N/A
+600055.SH,华润万东,1998-8-11,3.3501,3.3027,3.3628,3.249,3.2553,191900,2003866,-0.0948,-2.8302,10.4422,0.6397,309000000,N/A,1030000000,30000000,0,100000000,33.7939,4.9716,7.6174,N/A
+600055.SH,华润万东,1998-8-12,3.2553,3.2553,3.3217,3.1447,3.2774,381600,3864229,0.0221,0.6796,10.1264,1.272,311100000,N/A,1037000000,30000000,0,100000000,34.0236,5.0054,7.6692,N/A
+600055.SH,华润万东,1998-8-13,3.2774,3.2964,3.2964,3.2111,3.249,219800,2257248,-0.0284,-0.8679,10.2696,0.7327,308400000,N/A,1028000000,30000000,0,100000000,33.7283,4.962,7.6026,N/A
+600055.SH,华润万东,1998-8-14,3.249,3.2332,3.2332,3.1542,3.1605,287900,2888941,-0.0885,-2.7237,10.0345,0.9597,300000000,N/A,1000000000,30000000,0,100000000,32.8096,4.8268,7.3955,N/A
+600055.SH,华润万东,1998-8-17,3.1605,3.1289,3.1289,2.8445,2.8445,457000,4214654,-0.3161,-10,9.2224,1.5233,270000000,N/A,900000000,30000000,0,100000000,29.5287,4.3441,6.656,N/A
+600055.SH,华润万东,1998-8-18,2.8445,2.7812,2.8919,2.7022,2.7496,326700,2901784,-0.0948,-3.3333,8.8821,1.089,261000000,N/A,870000000,30000000,0,100000000,28.5444,4.1993,6.4341,N/A
+600055.SH,华润万东,1998-8-19,2.7496,2.7812,2.9646,2.7812,2.9582,365800,3360876,0.2086,7.5862,9.1877,1.2193,280800000,N/A,936000000,30000000,0,100000000,30.7098,4.5179,6.9222,N/A
+600055.SH,华润万东,1998-8-20,2.9582,2.9646,3.1573,2.9456,3.1447,654700,6393021,0.1865,6.3034,9.7648,2.1823,298500000,N/A,995000000,30000000,0,100000000,32.6456,4.8027,7.3585,N/A
+600055.SH,华润万东,1998-8-21,3.1447,3.1447,3.2048,3.0847,3.189,415000,4115051,0.0442,1.407,9.9158,1.3833,302700000,N/A,1009000000,30000000,0,100000000,33.1049,4.8703,7.4621,N/A
+600055.SH,华润万东,1998-8-24,3.189,3.1605,3.2395,3.1226,3.1573,383200,3844454,-0.0316,-0.9911,10.0325,1.2773,299700000,N/A,999000000,30000000,0,100000000,32.7768,4.822,7.3881,N/A
+600055.SH,华润万东,1998-8-25,3.1573,3.1131,3.1289,3.0815,3.1289,249400,2447696,-0.0284,-0.9009,9.8143,0.8313,297000000,N/A,990000000,30000000,0,100000000,32.4815,4.7786,7.3216,N/A
+600055.SH,华润万东,1998-8-26,3.1289,3.1447,3.23,3.1289,3.1479,261000,2615271,0.019,0.6061,10.0202,0.87,298800000,N/A,996000000,30000000,0,100000000,32.6784,4.8075,7.3659,N/A
+600055.SH,华润万东,1998-8-27,3.1479,3.1289,3.1289,3.072,3.091,134300,1315472,-0.0569,-1.8072,9.795,0.4477,293400000,N/A,978000000,30000000,0,100000000,32.0878,4.7206,7.2328,N/A
+600055.SH,华润万东,1998-8-28,3.091,3.0657,3.0815,3.0214,3.0214,185100,1780445,-0.0695,-2.2495,9.6188,0.617,286800000,N/A,956000000,30000000,0,100000000,31.366,4.6144,7.0701,N/A
+600055.SH,华润万东,1998-8-31,3.0214,2.9709,3.0973,2.8445,3.0973,202300,1874401,0.0759,2.5105,9.2655,0.6743,294000000,N/A,980000000,30000000,0,100000000,32.1534,4.7303,7.2476,N/A
+600055.SH,华润万东,1998-9-1,3.0973,3.0467,3.17,3.0025,3.1289,249300,2447518,0.0316,1.0204,9.8176,0.831,297000000,N/A,990000000,30000000,0,100000000,32.4815,4.7786,7.3216,N/A
+600055.SH,华润万东,1998-9-2,3.1289,3.1289,3.2933,3.1289,3.1984,539400,5489782,0.0695,2.2222,10.1776,1.798,303600000,N/A,1012000000,30000000,0,100000000,33.2033,4.8848,7.4843,N/A
+600055.SH,华润万东,1998-9-3,3.1984,3.1763,3.2237,3.1637,3.2016,211300,2133474,0.0032,0.0988,10.0969,0.7043,303900000,N/A,1013000000,30000000,0,100000000,33.2362,4.8896,7.4917,N/A
+600055.SH,华润万东,1998-9-4,3.2016,3.2079,3.2553,3.2048,3.2427,333100,3405701,0.0411,1.2833,10.2243,1.1103,307800000,N/A,1026000000,30000000,0,100000000,33.6627,4.9523,7.5878,N/A
+600055.SH,华润万东,1998-9-7,3.2427,3.2427,3.2933,3.2237,3.2933,341700,3526335,0.0506,1.5595,10.32,1.139,312600000,N/A,1042000000,30000000,0,100000000,34.1876,5.0296,7.7061,N/A
+600055.SH,华润万东,1998-9-8,3.2933,3.3027,3.3659,3.2869,3.2996,493700,5201298,0.0063,0.1919,10.5353,1.6457,313200000,N/A,1044000000,30000000,0,100000000,34.2533,5.0392,7.7209,N/A
+600055.SH,华润万东,1998-9-9,3.2996,3.2869,3.3501,3.2711,3.3501,319300,3345256,0.0506,1.5326,10.4768,1.0643,318000000,N/A,1060000000,30000000,0,100000000,34.7782,5.1164,7.8393,N/A
+600055.SH,华润万东,1998-9-10,3.3501,3.3817,3.4892,3.3217,3.426,654500,7089061,0.0759,2.2642,10.8313,2.1817,325200000,N/A,1084000000,30000000,0,100000000,35.5656,5.2323,8.0167,N/A
+600055.SH,华润万东,1998-9-11,3.426,3.426,3.4766,3.3849,3.4292,409900,4478872,0.0032,0.0923,10.9267,1.3663,325500000,N/A,1085000000,30000000,0,100000000,35.5984,5.2371,8.0241,N/A
+600055.SH,华润万东,1998-9-14,3.4292,3.4134,3.5398,3.3817,3.5334,544100,5996953,0.1043,3.0415,11.0218,1.8137,335400000,N/A,1118000000,30000000,0,100000000,36.6812,5.3964,8.2682,N/A
+600055.SH,华润万东,1998-9-15,3.5334,3.5176,3.6346,3.5082,3.5651,509900,5802218,0.0316,0.8945,11.3791,1.6997,338400000,N/A,1128000000,30000000,0,100000000,37.0093,5.4447,8.3421,N/A
+600055.SH,华润万东,1998-9-16,3.5651,3.5429,3.5651,3.4766,3.5524,384900,4286031,-0.0126,-0.3546,11.1354,1.283,337200000,N/A,1124000000,30000000,0,100000000,36.878,5.4254,8.3126,N/A
+600055.SH,华润万东,1998-9-17,3.5524,3.5398,3.5872,3.4228,3.4386,523700,5823646,-0.1138,-3.2028,11.1202,1.7457,326400000,N/A,1088000000,30000000,0,100000000,35.6969,5.2516,8.0463,N/A
+600055.SH,华润万东,1998-9-18,3.4386,3.4134,3.4134,3.3122,3.3154,454600,4812768,-0.1233,-3.5846,10.5868,1.5153,314700000,N/A,1049000000,30000000,0,100000000,34.4173,5.0633,7.7579,N/A
+600055.SH,华润万东,1998-9-21,3.3154,3.2869,3.4165,3.2522,3.4165,256900,2693162,0.1011,3.0505,10.4833,0.8563,324300000,N/A,1081000000,30000000,0,100000000,35.4672,5.2178,7.9946,N/A
+600055.SH,华润万东,1998-9-22,3.4165,3.407,3.407,3.3185,3.3533,199000,2111249,-0.0632,-1.8501,10.6093,0.6633,318300000,N/A,1061000000,30000000,0,100000000,34.811,5.1213,7.8466,N/A
+600055.SH,华润万东,1998-9-23,3.3533,3.2711,3.4102,3.2711,3.3849,137200,1469344,0.0316,0.9425,10.7095,0.4573,321300000,N/A,1071000000,30000000,0,100000000,35.1391,5.1695,7.9206,N/A
+600055.SH,华润万东,1998-9-24,3.3849,3.4039,3.5872,3.3975,3.4134,434000,4763547,0.0284,0.8403,10.9759,1.4467,324000000,N/A,1080000000,30000000,0,100000000,35.4344,5.213,7.9872,N/A
+600055.SH,华润万东,1998-9-25,3.4134,3.3501,3.4608,3.3501,3.445,220200,2389928,0.0316,0.9259,10.8534,0.734,327000000,N/A,1090000000,30000000,0,100000000,35.7625,5.2612,8.0611,N/A
+600055.SH,华润万东,1998-9-28,3.445,3.4608,3.6188,3.4608,3.5714,822700,9283480,0.1264,3.6697,11.2842,2.7423,339000000,N/A,1130000000,30000000,0,100000000,37.0749,5.4543,8.3569,N/A
+600055.SH,华润万东,1998-9-29,3.5714,3.5903,3.6093,3.5271,3.5334,235800,2649912,-0.0379,-1.0619,11.238,0.786,335400000,N/A,1118000000,30000000,0,100000000,36.6812,5.3964,8.2682,N/A
+600055.SH,华润万东,1998-9-30,3.5334,3.5145,3.5682,3.4987,3.5366,227100,2533684,0.0032,0.0894,11.1567,0.757,335700000,N/A,1119000000,30000000,0,100000000,36.714,5.4012,8.2756,N/A
+600055.SH,华润万东,1998-10-5,3.5366,3.5556,3.5872,3.524,3.5398,266800,2992195,0.0032,0.0894,11.2151,0.8893,336000000,N/A,1120000000,30000000,0,100000000,36.7468,5.406,8.283,N/A
+600055.SH,华润万东,1998-10-6,3.5398,3.524,3.5556,3.4292,3.4292,236000,2585387,-0.1106,-3.125,10.955,0.7867,325500000,N/A,1085000000,30000000,0,100000000,35.5984,5.2371,8.0241,N/A
+600055.SH,华润万东,1998-10-7,3.4292,3.4134,3.4671,3.4134,3.4386,139100,1510605,0.0095,0.2765,10.8598,0.4637,326400000,N/A,1088000000,30000000,0,100000000,35.6969,5.2516,8.0463,N/A
+600055.SH,华润万东,1998-10-8,3.4386,3.4386,3.4766,3.3849,3.4576,128600,1394809,0.019,0.5515,10.8461,0.4287,328200000,N/A,1094000000,30000000,0,100000000,35.8937,5.2806,8.0907,N/A
+600055.SH,华润万东,1998-10-9,3.4576,3.445,3.5651,3.4386,3.5082,242000,2677309,0.0506,1.4625,11.0633,0.8067,333000000,N/A,1110000000,30000000,0,100000000,36.4187,5.3578,8.209,N/A
+600055.SH,华润万东,1998-10-12,3.5082,3.5145,3.6978,3.4134,3.6978,867500,9904552,0.1896,5.4054,11.4174,2.8917,351000000,N/A,1170000000,30000000,0,100000000,38.3873,5.6474,8.6528,N/A
+600055.SH,华润万东,1998-10-13,3.6978,3.7136,3.7389,3.5872,3.5967,530800,6144822,-0.1011,-2.735,11.5765,1.7693,341400000,N/A,1138000000,30000000,0,100000000,37.3374,5.4929,8.4161,N/A
+600055.SH,华润万东,1998-10-14,3.5967,3.5967,3.6188,3.5398,3.5872,285100,3223041,-0.0095,-0.2636,11.3049,0.9503,340500000,N/A,1135000000,30000000,0,100000000,37.2389,5.4785,8.3939,N/A
+600055.SH,华润万东,1998-10-15,3.5872,3.5872,3.6978,3.5461,3.6852,430800,4957976,0.098,2.7313,11.5088,1.436,349800000,N/A,1166000000,30000000,0,100000000,38.256,5.6281,8.6232,N/A
+600055.SH,华润万东,1998-10-16,3.6852,3.6978,3.7136,3.603,3.6125,336800,3898183,-0.0727,-1.9726,11.5742,1.1227,342900000,N/A,1143000000,30000000,0,100000000,37.5014,5.5171,8.4531,N/A
+600055.SH,华润万东,1998-10-19,3.6125,3.6125,3.6504,3.5872,3.603,279900,3193119,-0.0095,-0.2625,11.4081,0.933,342000000,N/A,1140000000,30000000,0,100000000,37.403,5.5026,8.4309,N/A
+600055.SH,华润万东,1998-10-20,3.603,3.6346,3.6725,3.5872,3.6535,347500,4003336,0.0506,1.4035,11.5204,1.1583,346800000,N/A,1156000000,30000000,0,100000000,37.9279,5.5798,8.5492,N/A
+600055.SH,华润万东,1998-10-21,3.6535,3.6188,3.7136,3.5082,3.5176,320900,3640036,-0.1359,-3.7197,11.3432,1.0697,333900000,N/A,1113000000,30000000,0,100000000,36.5171,5.3723,8.2312,N/A
+600055.SH,华润万东,1998-10-22,3.5176,3.4766,3.5082,3.4323,3.5018,360400,3956841,-0.0158,-0.4492,10.979,1.2013,332400000,N/A,1108000000,30000000,0,100000000,36.3531,5.3481,8.1942,N/A
+600055.SH,华润万东,1998-10-23,3.5018,3.5018,3.5619,3.4829,3.4955,208300,2315651,-0.0063,-0.1805,11.1169,0.6943,331800000,N/A,1106000000,30000000,0,100000000,36.2874,5.3385,8.1794,N/A
+600055.SH,华润万东,1998-10-26,3.4955,3.4955,3.4955,3.3659,3.4007,358000,3853313,-0.0948,-2.7125,10.7634,1.1933,322800000,N/A,1076000000,30000000,0,100000000,35.3032,5.1937,7.9576,N/A
+600055.SH,华润万东,1998-10-27,3.4007,3.3975,3.4639,3.3659,3.4639,148200,1599459,0.0632,1.8587,10.7926,0.494,328800000,N/A,1096000000,30000000,0,100000000,35.9594,5.2902,8.1055,N/A
+600055.SH,华润万东,1998-10-28,3.4639,3.5303,3.5303,3.445,3.4987,127200,1402306,0.0348,1.0036,11.0244,0.424,332100000,N/A,1107000000,30000000,0,100000000,36.3203,5.3433,8.1868,N/A
+600055.SH,华润万东,1998-10-29,3.4987,3.4987,3.524,3.445,3.4608,151300,1665276,-0.0379,-1.084,11.0065,0.5043,328500000,N/A,1095000000,30000000,0,100000000,35.9265,5.2854,8.0981,N/A
+600055.SH,华润万东,1998-10-30,3.4608,3.4608,3.6156,3.4608,3.5556,338900,3811196,0.0948,2.7397,11.2458,1.1297,337500000,N/A,1125000000,30000000,0,100000000,36.9108,5.4302,8.32,N/A
+600055.SH,华润万东,1998-11-2,3.5556,3.5398,3.6504,3.5398,3.6472,324900,3706467,0.0917,2.5778,11.408,1.083,346200000,N/A,1154000000,30000000,0,100000000,37.8623,5.5702,8.5344,N/A
+600055.SH,华润万东,1998-11-3,3.6472,3.6441,3.7768,3.6188,3.7357,1180200,13870328,0.0885,2.4263,11.7525,3.934,354600000,N/A,1182000000,30000000,0,100000000,38.781,5.7053,8.7415,N/A
+600055.SH,华润万东,1998-11-4,3.7357,3.7389,3.7705,3.682,3.742,605600,7139581,0.0063,0.1692,11.7893,2.0187,355200000,N/A,1184000000,30000000,0,100000000,38.8466,5.715,8.7563,N/A
+600055.SH,华润万东,1998-11-5,3.742,3.7452,3.7895,3.6915,3.7768,643700,7629414,0.0348,0.9291,11.8524,2.1457,358500000,N/A,1195000000,30000000,0,100000000,39.2075,5.7681,8.8376,N/A
+600055.SH,华润万东,1998-11-6,3.7768,3.78,3.84,3.7642,3.7768,970300,11656625,0,0,12.0134,3.2343,358500000,N/A,1195000000,30000000,0,100000000,39.2075,5.7681,8.8376,N/A
+600055.SH,华润万东,1998-11-9,3.7768,3.8084,3.998,3.7926,3.9506,1424200,17722449,0.1738,4.6025,12.4438,4.7473,375000000,N/A,1250000000,30000000,0,100000000,41.012,6.0335,9.2444,N/A
+600055.SH,华润万东,1998-11-10,3.9506,3.9506,3.9506,3.8874,3.9096,511200,6316889,-0.0411,-1.04,12.357,1.704,371100000,N/A,1237000000,30000000,0,100000000,40.5855,5.9708,9.1483,N/A
+600055.SH,华润万东,1998-11-11,3.9096,3.9096,3.9759,3.9032,3.9032,520100,6455179,-0.0063,-0.1617,12.4114,1.7337,370500000,N/A,1235000000,30000000,0,100000000,40.5199,5.9611,9.1335,N/A
+600055.SH,华润万东,1998-11-12,3.9032,3.9032,3.919,3.8242,3.8274,477100,5808926,-0.0759,-1.9433,12.1755,1.5903,363300000,N/A,1211000000,30000000,0,100000000,39.7325,5.8453,8.956,N/A
+600055.SH,华润万东,1998-11-13,3.8274,3.8179,3.84,3.7547,3.7895,354000,4242239,-0.0379,-0.9909,11.9837,1.18,359700000,N/A,1199000000,30000000,0,100000000,39.3387,5.7874,8.8672,N/A
+600055.SH,华润万东,1998-11-16,3.7895,3.8242,4.0455,3.8242,4.0455,593300,7352191,0.256,6.7556,12.392,1.9777,384000000,N/A,1280000000,30000000,0,100000000,41.9963,6.1783,9.4663,N/A
+600055.SH,华润万东,1998-11-17,4.0455,4.0391,4.2635,3.9348,4.1656,898500,11515688,0.1201,2.9687,12.8166,2.995,395400000,N/A,1318000000,30000000,0,100000000,43.2431,6.3618,9.7473,N/A
+600055.SH,华润万东,1998-11-18,4.1656,4.1087,4.1087,4.0233,4.0771,636600,8181177,-0.0885,-2.1244,12.8514,2.122,387000000,N/A,1290000000,30000000,0,100000000,42.3244,6.2266,9.5402,N/A
+600055.SH,华润万东,1998-11-19,4.0771,4.0455,4.0455,3.9664,3.9791,192500,2434519,-0.098,-2.4031,12.6469,0.6417,377700000,N/A,1259000000,30000000,0,100000000,41.3073,6.077,9.311,N/A
+600055.SH,华润万东,1998-11-20,3.9791,3.9348,4.0138,3.9254,3.9348,272700,3407756,-0.0442,-1.112,12.4964,0.909,373500000,N/A,1245000000,30000000,0,100000000,40.848,6.0094,9.2074,N/A
+600055.SH,华润万东,1998-11-23,3.9348,3.9886,3.9886,3.8748,3.919,222900,2752004,-0.0158,-0.4016,12.3464,0.743,372000000,N/A,1240000000,30000000,0,100000000,40.6839,5.9853,9.1704,N/A
+600055.SH,华润万东,1998-11-24,3.919,3.919,3.9664,3.8874,3.8969,138400,1717916,-0.0221,-0.5645,12.4127,0.4613,369900000,N/A,1233000000,30000000,0,100000000,40.4543,5.9515,9.1187,N/A
+600055.SH,华润万东,1998-11-25,3.8969,3.919,3.919,3.8495,3.8685,157400,1934174,-0.0284,-0.7299,12.2883,0.5247,367200000,N/A,1224000000,30000000,0,100000000,40.159,5.908,9.0521,N/A
+600055.SH,华润万东,1998-11-26,3.8685,3.8685,3.8811,3.8305,3.8305,182200,2220000,-0.0379,-0.9804,12.1844,0.6073,363600000,N/A,1212000000,30000000,0,100000000,39.7653,5.8501,8.9634,N/A
+600055.SH,华润万东,1998-11-27,3.8305,3.8242,3.8305,3.7578,3.761,216800,2608000,-0.0695,-1.8152,12.0295,0.7227,357000000,N/A,1190000000,30000000,0,100000000,39.0435,5.7439,8.8007,N/A
+600055.SH,华润万东,1998-11-30,3.761,3.7578,3.8242,3.6662,3.8242,214300,2536000,0.0632,1.6807,11.8339,0.7143,363000000,N/A,1210000000,30000000,0,100000000,39.6996,5.8405,8.9486,N/A
+600055.SH,华润万东,1998-12-1,3.8242,3.8242,3.8242,3.7452,3.7515,120100,1435052,-0.0727,-1.9008,11.9488,0.4003,356100000,N/A,1187000000,30000000,0,100000000,38.945,5.7294,8.7785,N/A
+600055.SH,华润万东,1998-12-2,3.7515,4.1245,4.1245,3.7926,3.84,483100,5965610,0.0885,2.3589,12.3486,1.6103,364500000,N/A,1215000000,30000000,0,100000000,39.8637,5.8646,8.9856,N/A
+600055.SH,华润万东,1998-12-3,3.84,4.0297,4.0297,3.8274,3.8716,245500,3020708,0.0316,0.823,12.3043,0.8183,367500000,N/A,1225000000,30000000,0,100000000,40.1918,5.9129,9.0595,N/A
+600055.SH,华润万东,1998-12-4,3.8716,3.8811,3.8811,3.7452,3.7547,169500,2023619,-0.1169,-3.0204,11.9388,0.565,356400000,N/A,1188000000,30000000,0,100000000,38.9778,5.7343,8.7859,N/A
+600055.SH,华润万东,1998-12-7,3.7547,3.7926,3.8495,3.6409,3.6472,284400,3325955,-0.1075,-2.862,11.6946,0.948,346200000,N/A,1154000000,30000000,0,100000000,37.8623,5.5702,8.5344,N/A
+600055.SH,华润万东,1998-12-8,3.6472,3.6346,3.7294,3.5998,3.6662,115500,1329150,0.019,0.5199,11.5078,0.385,348000000,N/A,1160000000,30000000,0,100000000,38.0592,5.5991,8.5788,N/A
+600055.SH,华润万东,1998-12-9,3.6662,3.6662,3.6978,3.6662,3.6915,57300,667949,0.0253,0.6897,11.6571,0.191,350400000,N/A,1168000000,30000000,0,100000000,38.3216,5.6377,8.638,N/A
+600055.SH,华润万东,1998-12-10,3.6915,3.6662,3.7136,3.6599,3.682,55700,649505,-0.0095,-0.2568,11.6608,0.1857,349500000,N/A,1165000000,30000000,0,100000000,38.2232,5.6233,8.6158,N/A
+600055.SH,华润万东,1998-12-11,3.682,3.682,3.7104,3.6314,3.7104,76300,883487,0.0284,0.7725,11.5791,0.2543,352200000,N/A,1174000000,30000000,0,100000000,38.5185,5.6667,8.6823,N/A
+600055.SH,华润万东,1998-12-14,3.7104,3.7136,3.7136,3.6346,3.6346,46900,545036,-0.0759,-2.0443,11.6212,0.1563,345000000,N/A,1150000000,30000000,0,100000000,37.7311,5.5509,8.5048,N/A
+600055.SH,华润万东,1998-12-15,3.6346,3.6504,3.6504,3.5651,3.603,128700,1463388,-0.0316,-0.8696,11.3705,0.429,342000000,N/A,1140000000,30000000,0,100000000,37.403,5.5026,8.4309,N/A
+600055.SH,华润万东,1998-12-16,3.603,3.6346,3.6346,3.603,3.603,64400,738836,0,0,11.4726,0.2147,342000000,N/A,1140000000,30000000,0,100000000,37.403,5.5026,8.4309,N/A
+600055.SH,华润万东,1998-12-17,3.603,3.603,3.603,3.4987,3.5082,113800,1280736,-0.0948,-2.6316,11.2543,0.3793,333000000,N/A,1110000000,30000000,0,100000000,36.4187,5.3578,8.209,N/A
+600055.SH,华润万东,1998-12-18,3.5082,3.5082,3.5082,3.4228,3.426,114700,1254073,-0.0822,-2.3423,10.9335,0.3823,325200000,N/A,1084000000,30000000,0,100000000,35.5656,5.2323,8.0167,N/A
+600055.SH,华润万东,1998-12-21,3.426,3.407,3.4134,3.3501,3.3754,68100,729841,-0.0506,-1.476,10.7172,0.227,320400000,N/A,1068000000,30000000,0,100000000,35.0407,5.1551,7.8984,N/A
+600055.SH,华润万东,1998-12-22,3.3754,3.3754,3.5334,3.3754,3.5334,257000,2809458,0.158,4.6816,10.9317,0.8567,335400000,N/A,1118000000,30000000,0,100000000,36.6812,5.3964,8.2682,N/A
+600055.SH,华润万东,1998-12-23,3.5334,3.5398,3.5524,3.4766,3.5082,100100,1111926,-0.0253,-0.7156,11.1082,0.3337,333000000,N/A,1110000000,30000000,0,100000000,36.4187,5.3578,8.209,N/A
+600055.SH,华润万东,1998-12-24,3.5082,3.4766,3.5113,3.445,3.4924,64100,705045,-0.0158,-0.4505,10.9991,0.2137,331500000,N/A,1105000000,30000000,0,100000000,36.2546,5.3336,8.172,N/A
+600055.SH,华润万东,1998-12-25,3.4924,3.5461,3.5461,3.4766,3.4797,63500,703779,-0.0126,-0.362,11.0831,0.2117,330300000,N/A,1101000000,30000000,0,100000000,36.1234,5.3143,8.1425,N/A
+600055.SH,华润万东,1998-12-28,3.4797,3.4892,3.5334,3.4766,3.4766,60300,666057,-0.0032,-0.0908,11.0457,0.201,330000000,N/A,1100000000,30000000,0,100000000,36.0906,5.3095,8.1351,N/A
+600055.SH,华润万东,1998-12-29,3.4766,3.3817,3.5271,3.3817,3.4197,41800,453059,-0.0569,-1.6364,10.8387,0.1393,324600000,N/A,1082000000,30000000,0,100000000,35.5,5.2226,8.002,N/A
+600055.SH,华润万东,1998-12-30,3.4197,3.445,3.4766,3.3817,3.4323,82800,897720,0.0126,0.3697,10.842,0.276,325800000,N/A,1086000000,30000000,0,100000000,35.6313,5.2419,8.0315,N/A
+600055.SH,华润万东,1998-12-31,3.4323,3.4766,3.4766,3.4292,3.4544,31400,344271,0.0221,0.6446,10.964,0.1047,327900000,N/A,1093000000,30000000,0,100000000,35.8609,5.2757,8.0833,N/A
+600055.SH,华润万东,1999-1-4,3.4544,3.4702,3.4702,3.3817,3.3912,43600,470590,-0.0632,-1.8298,10.7933,0.1453,321900000,N/A,1073000000,30000000,0,100000000,30.5231,4.72,6.44,-28.6018
+600055.SH,华润万东,1999-1-5,3.3912,3.3817,3.3817,3.2553,3.3185,110800,1157732,-0.0727,-2.1435,10.4488,0.3693,315000000,N/A,1050000000,30000000,0,100000000,29.8688,4.6189,6.3019,-27.9888
+600055.SH,华润万东,1999-1-6,3.3185,3.3438,3.3438,3.2869,3.3375,56900,599642,0.019,0.5714,10.5385,0.1897,316800000,N/A,1056000000,30000000,0,100000000,30.0395,4.6452,6.3379,-28.1487
+600055.SH,华润万东,1999-1-7,3.3375,3.3343,3.3501,3.3059,3.347,48300,509570,0.0095,0.2841,10.5501,0.161,317700000,N/A,1059000000,30000000,0,100000000,30.1248,4.6584,6.3559,-28.2287
+600055.SH,华润万东,1999-1-8,3.347,3.3533,3.4576,3.3533,3.4544,78700,854789,0.1075,3.2106,10.8614,0.2623,327900000,N/A,1093000000,30000000,0,100000000,31.092,4.808,6.56,-29.135
+600055.SH,华润万东,1999-1-11,3.4544,3.4734,3.4766,3.4386,3.4734,72500,792649,0.019,0.5489,10.9331,0.2417,329700000,N/A,1099000000,30000000,0,100000000,31.2627,4.8344,6.596,-29.2949
+600055.SH,华润万东,1999-1-12,3.4734,3.4323,3.4702,3.4292,3.4323,67100,731199,-0.0411,-1.1829,10.8972,0.2237,325800000,N/A,1086000000,30000000,0,100000000,30.8929,4.7772,6.518,-28.9484
+600055.SH,华润万东,1999-1-13,3.4323,3.3501,3.4292,3.3343,3.3817,31500,338514,-0.0506,-1.4733,10.7465,0.105,321000000,N/A,1070000000,30000000,0,100000000,30.4378,4.7068,6.422,-28.5219
+600055.SH,华润万东,1999-1-14,3.3817,3.3849,3.3975,3.3501,3.3659,39900,425611,-0.0158,-0.4673,10.6669,0.133,319500000,N/A,1065000000,30000000,0,100000000,30.2955,4.6848,6.392,-28.3886
+600055.SH,华润万东,1999-1-15,3.3659,3.3596,3.445,3.3533,3.3691,51200,545935,0.0032,0.0939,10.6628,0.1707,319800000,N/A,1066000000,30000000,0,100000000,30.324,4.6892,6.398,-28.4153
+600055.SH,华润万东,1999-1-18,3.3691,3.3375,3.3375,3.1005,3.2996,249600,2557502,-0.0695,-2.0638,10.2464,0.832,313200000,N/A,1044000000,30000000,0,100000000,29.6982,4.5925,6.2659,-27.8288
+600055.SH,华润万东,1999-1-19,3.2996,3.3027,3.3343,3.2774,3.3185,151400,1583948,0.019,0.5747,10.462,0.5047,315000000,N/A,1050000000,30000000,0,100000000,29.8688,4.6189,6.3019,-27.9888
+600055.SH,华润万东,1999-1-20,3.3185,3.3185,3.3438,3.2869,3.2933,62800,656579,-0.0253,-0.7619,10.4551,0.2093,312600000,N/A,1042000000,30000000,0,100000000,29.6413,4.5837,6.2539,-27.7755
+600055.SH,华润万东,1999-1-21,3.2933,3.2901,3.2901,3.2395,3.2743,57300,592290,-0.019,-0.5758,10.3366,0.191,310800000,N/A,1036000000,30000000,0,100000000,29.4706,4.5573,6.2179,-27.6156
+600055.SH,华润万东,1999-1-22,3.2743,3.2869,3.3185,3.2743,3.2933,97600,1019467,0.019,0.5792,10.4454,0.3253,312600000,N/A,1042000000,30000000,0,100000000,29.6413,4.5837,6.2539,-27.7755
+600055.SH,华润万东,1999-1-25,3.2933,3.2711,3.2711,3.1668,3.2142,164300,1666066,-0.079,-2.3992,10.1404,0.5477,305100000,N/A,1017000000,30000000,0,100000000,28.9301,4.4737,6.1039,-27.1091
+600055.SH,华润万东,1999-1-26,3.2142,3.1953,3.2142,3.1605,3.1763,148300,1488018,-0.0379,-1.1799,10.0338,0.4943,301500000,N/A,1005000000,30000000,0,100000000,28.5887,4.4209,6.0318,-26.7892
+600055.SH,华润万东,1999-1-27,3.1763,3.1732,3.1953,3.1668,3.1921,68400,688252,0.0158,0.4975,10.0622,0.228,303000000,N/A,1010000000,30000000,0,100000000,28.731,4.4429,6.0618,-26.9225
+600055.SH,华润万东,1999-1-28,3.1921,3.2806,3.2933,3.1984,3.2206,50700,518186,0.0284,0.8911,10.2206,0.169,305700000,N/A,1019000000,30000000,0,100000000,28.987,4.4825,6.1159,-27.1624
+600055.SH,华润万东,1999-1-29,3.2206,3.1984,3.1984,3.1289,3.1763,123400,1235978,-0.0442,-1.3739,10.016,0.4113,301500000,N/A,1005000000,30000000,0,100000000,28.5887,4.4209,6.0318,-26.7892
+600055.SH,华润万东,1999-2-1,3.1763,3.1605,3.1605,3.1226,3.1257,114800,1140221,-0.0506,-1.592,9.9322,0.3827,296700000,N/A,989000000,30000000,0,100000000,28.1336,4.3505,5.9358,-26.3627
+600055.SH,华润万东,1999-2-2,3.1257,3.1194,3.1605,3.0973,3.1447,32800,324848,0.019,0.6067,9.9039,0.1093,298500000,N/A,995000000,30000000,0,100000000,28.3043,4.3769,5.9718,-26.5227
+600055.SH,华润万东,1999-2-3,3.1447,3.1447,3.1763,3.1005,3.1668,55600,555330,0.0221,0.7035,9.9879,0.1853,300600000,N/A,1002000000,30000000,0,100000000,28.5034,4.4077,6.0138,-26.7093
+600055.SH,华润万东,1999-2-4,3.1668,3.1605,3.189,3.1605,3.1668,48000,482109,0,0,10.0439,0.16,300600000,N/A,1002000000,30000000,0,100000000,28.5034,4.4077,6.0138,-26.7093
+600055.SH,华润万东,1999-2-5,3.1668,3.0973,3.1479,3.0973,3.1099,39600,390639,-0.0569,-1.7964,9.8646,0.132,295200000,N/A,984000000,30000000,0,100000000,27.9914,4.3285,5.9058,-26.2295
+600055.SH,华润万东,1999-2-8,3.1099,3.0752,3.0973,2.9709,2.9772,93600,896911,-0.1327,-4.2683,9.5824,0.312,282600000,N/A,942000000,30000000,0,100000000,26.7966,4.1438,5.6537,-25.1099
+600055.SH,华润万东,1999-2-9,2.9772,2.9646,3.0752,2.9424,3.0404,50900,488092,0.0632,2.1231,9.5892,0.1697,288600000,N/A,962000000,30000000,0,100000000,27.3655,4.2318,5.7738,-25.643
+600055.SH,华润万东,1999-3-1,3.0404,3.0436,3.1479,3.0404,3.1289,54700,539282,0.0885,2.9106,9.8589,0.1823,297000000,N/A,990000000,30000000,0,100000000,28.162,4.3549,5.9418,-26.3894
+600055.SH,华润万东,1999-3-2,3.1289,3.1289,3.1289,3.1036,3.1131,46200,455945,-0.0158,-0.5051,9.8689,0.154,295500000,N/A,985000000,30000000,0,100000000,28.0198,4.3329,5.9118,-26.2561
+600055.SH,华润万东,1999-3-3,3.1131,3.1131,3.249,3.0973,3.249,86400,872968,0.1359,4.3655,10.1038,0.288,308400000,N/A,1028000000,30000000,0,100000000,29.243,4.5221,6.1699,-27.4023
+600055.SH,华润万东,1999-3-4,3.249,3.2395,3.2522,3.1668,3.2237,69400,708197,-0.0253,-0.7782,10.2046,0.2313,306000000,N/A,1020000000,30000000,0,100000000,29.0154,4.4869,6.1219,-27.1891
+600055.SH,华润万东,1999-3-5,3.2237,3.2838,3.3817,3.2553,3.3659,204400,2162711,0.1422,4.4118,10.5808,0.6813,319500000,N/A,1065000000,30000000,0,100000000,30.2955,4.6848,6.392,-28.3886
+600055.SH,华润万东,1999-3-8,3.3659,3.3723,3.4766,3.3438,3.4608,272700,2967570,0.0948,2.8169,10.8822,0.909,328500000,N/A,1095000000,30000000,0,100000000,31.1489,4.8168,6.572,-29.1883
+600055.SH,华润万东,1999-3-9,3.4608,3.4608,3.4924,3.3912,3.3975,131700,1432589,-0.0632,-1.8265,10.8777,0.439,322500000,N/A,1075000000,30000000,0,100000000,30.58,4.7288,6.452,-28.6552
+600055.SH,华润万东,1999-3-10,3.3975,3.3817,3.3944,3.3501,3.3817,129400,1382321,-0.0158,-0.4651,10.6825,0.4313,321000000,N/A,1070000000,30000000,0,100000000,30.4378,4.7068,6.422,-28.5219
+600055.SH,华润万东,1999-3-11,3.3817,3.3817,3.4766,3.3817,3.4671,179100,1956686,0.0853,2.5234,10.9251,0.597,329100000,N/A,1097000000,30000000,0,100000000,31.2058,4.8256,6.584,-29.2416
+600055.SH,华润万东,1999-3-12,3.4671,3.4766,3.4766,3.4134,3.4418,108400,1178534,-0.0253,-0.7293,10.8721,0.3613,326700000,N/A,1089000000,30000000,0,100000000,30.9782,4.7904,6.536,-29.0283
+600055.SH,华润万东,1999-3-15,3.4418,3.4513,3.4987,3.4323,3.4892,227800,2502348,0.0474,1.3774,10.9848,0.7593,331200000,N/A,1104000000,30000000,0,100000000,31.4049,4.8564,6.626,-29.4282
+600055.SH,华润万东,1999-3-16,3.4892,3.4924,3.4924,3.445,3.4766,106700,1169784,-0.0126,-0.3623,10.9633,0.3557,330000000,N/A,1100000000,30000000,0,100000000,31.2912,4.8388,6.602,-29.3216
+600055.SH,华润万东,1999-3-17,3.4766,3.4829,3.4829,3.407,3.4292,161700,1765458,-0.0474,-1.3636,10.9181,0.539,325500000,N/A,1085000000,30000000,0,100000000,30.8645,4.7728,6.512,-28.9217
+600055.SH,华润万东,1999-3-18,3.4292,3.4134,3.4323,3.3659,3.3754,89800,965781,-0.0537,-1.5668,10.7548,0.2993,320400000,N/A,1068000000,30000000,0,100000000,30.3809,4.698,6.41,-28.4686
+600055.SH,华润万东,1999-3-19,3.3754,3.3501,3.4481,3.3438,3.4134,94900,1018344,0.0379,1.1236,10.7307,0.3163,324000000,N/A,1080000000,30000000,0,100000000,30.7222,4.7508,6.482,-28.7884
+600055.SH,华润万东,1999-3-22,3.4134,3.4292,3.5271,3.3849,3.4766,369800,4052161,0.0632,1.8519,10.9577,1.2327,330000000,N/A,1100000000,30000000,0,100000000,31.2912,4.8388,6.602,-29.3216
+600055.SH,华润万东,1999-3-23,3.4766,3.4766,3.4797,3.3659,3.4197,142800,1544656,-0.0569,-1.6364,10.8169,0.476,324600000,N/A,1082000000,30000000,0,100000000,30.7791,4.7596,6.494,-28.8417
+600055.SH,华润万东,1999-3-24,3.4197,3.407,3.4766,3.4007,3.4766,79300,862543,0.0569,1.6636,10.877,0.2643,330000000,N/A,1100000000,30000000,0,100000000,31.2912,4.8388,6.602,-29.3216
+600055.SH,华润万东,1999-3-25,3.4766,3.4766,3.4766,3.3944,3.4102,83300,905858,-0.0664,-1.9091,10.8746,0.2777,323700000,N/A,1079000000,30000000,0,100000000,30.6938,4.7464,6.476,-28.7618
+600055.SH,华润万东,1999-3-26,3.4102,3.3881,3.445,3.3881,3.4134,57900,626134,0.0032,0.0927,10.8141,0.193,324000000,N/A,1080000000,30000000,0,100000000,30.7222,4.7508,6.482,-28.7884
+600055.SH,华润万东,1999-3-29,3.4134,3.4102,3.4292,3.3596,3.3944,105400,1132741,-0.019,-0.5556,10.7471,0.3513,322200000,N/A,1074000000,30000000,0,100000000,30.5515,4.7244,6.446,-28.6285
+600055.SH,华润万东,1999-3-30,3.3944,3.4134,3.4134,3.3817,3.3849,73100,784818,-0.0095,-0.2793,10.7362,0.2437,321300000,N/A,1071000000,30000000,0,100000000,30.4662,4.7112,6.428,-28.5485
+600055.SH,华润万东,1999-3-31,3.3849,3.3786,3.445,3.3501,3.445,110500,1181161,0.06,1.774,10.6892,0.3683,327000000,N/A,1090000000,30000000,0,100000000,31.0067,4.7948,6.542,-29.055
+600055.SH,华润万东,1999-4-1,3.445,3.4228,3.5714,3.3975,3.5398,398100,4425002,0.0948,2.7523,11.1153,1.327,336000000,N/A,1120000000,30000000,0,100000000,31.8601,4.9268,6.7221,-29.8547
+600055.SH,华润万东,1999-4-2,3.5398,3.5587,3.5651,3.5113,3.5493,274700,3078575,0.0095,0.2679,11.207,0.9157,336900000,N/A,1123000000,30000000,0,100000000,31.9454,4.94,6.7401,-29.9346
+600055.SH,华润万东,1999-4-5,3.5493,3.5714,3.603,3.5271,3.5429,208400,2353067,-0.0063,-0.1781,11.2911,0.6947,336300000,N/A,1121000000,30000000,0,100000000,31.8885,4.9312,6.7281,-29.8813
+600055.SH,华润万东,1999-4-6,3.5429,3.5429,3.5714,3.5398,3.5429,197200,2221446,0,0,11.2649,0.6573,336300000,N/A,1121000000,30000000,0,100000000,31.8885,4.9312,6.7281,-29.8813
+600055.SH,华润万东,1999-4-7,3.5429,3.5461,3.5556,3.4386,3.4481,187600,2055543,-0.0948,-2.6762,10.9571,0.6253,327300000,N/A,1091000000,30000000,0,100000000,31.0351,4.7992,6.548,-29.0816
+600055.SH,华润万东,1999-4-8,3.4481,3.4481,3.4481,3.3975,3.4165,196200,2117474,-0.0316,-0.9166,10.7924,0.654,324300000,N/A,1081000000,30000000,0,100000000,30.7507,4.7552,6.488,-28.8151
+600055.SH,华润万东,1999-4-9,3.4165,3.4197,3.4197,3.3817,3.3849,205500,2206768,-0.0316,-0.9251,10.7385,0.685,321300000,N/A,1071000000,30000000,0,100000000,30.4662,4.7112,6.428,-28.5485
+600055.SH,华润万东,1999-4-12,3.3849,3.3817,3.3817,3.2806,3.2838,279700,2920962,-0.1011,-2.9879,10.4432,0.9323,311700000,N/A,1039000000,30000000,0,100000000,29.5559,4.5705,6.2359,-27.6955
+600055.SH,华润万东,1999-4-13,3.2838,3.2806,3.3154,3.2332,3.3027,97000,1004454,0.019,0.5775,10.3552,0.3233,313500000,N/A,1045000000,30000000,0,100000000,29.7266,4.5969,6.2719,-27.8555
+600055.SH,华润万东,1999-4-14,3.3027,3.2996,3.3185,3.2553,3.2901,64000,668682,-0.0126,-0.3828,10.4482,0.2133,312300000,N/A,1041000000,30000000,0,100000000,29.6128,4.5793,6.2479,-27.7489
+600055.SH,华润万东,1999-4-15,3.2901,3.2616,3.2869,3.2269,3.23,132900,1367459,-0.06,-1.8252,10.2894,0.443,306600000,N/A,1022000000,30000000,0,100000000,29.0723,4.4957,6.1339,-27.2424
+600055.SH,华润万东,1999-4-16,3.23,3.23,3.2553,3.2111,3.2269,104500,1066838,-0.0032,-0.0978,10.209,0.3483,306300000,N/A,1021000000,30000000,0,100000000,29.0439,4.4913,6.1279,-27.2157
+600055.SH,华润万东,1999-4-19,3.2269,3.2206,3.2206,3.151,3.1921,146100,1467107,-0.0348,-1.0774,10.0418,0.487,303000000,N/A,1010000000,30000000,0,100000000,28.731,4.4429,6.0618,-26.9225
+600055.SH,华润万东,1999-4-20,3.1921,3.1921,3.2237,3.1858,3.2237,111500,1128121,0.0316,0.9901,10.1177,0.3717,306000000,N/A,1020000000,30000000,0,100000000,29.0154,4.4869,6.1219,-27.1891
+600055.SH,华润万东,1999-4-21,3.2237,3.2395,3.2395,3.1605,3.1605,125600,1260795,-0.0632,-1.9608,10.0382,0.4187,300000000,N/A,1000000000,30000000,0,100000000,28.4465,4.3989,6.0018,-26.656
+600055.SH,华润万东,1999-4-22,3.1605,3.1605,3.3185,3.1321,3.1984,314200,3143382,0.0379,1.2,10.0044,1.0473,303600000,N/A,1012000000,30000000,0,100000000,28.7879,4.4517,6.0739,-26.9758
+600055.SH,华润万东,1999-4-23,3.1984,3.2079,3.2269,3.1542,3.1668,110600,1113749,-0.0316,-0.9881,10.0701,0.3687,300600000,N/A,1002000000,30000000,0,100000000,28.5034,4.4077,6.0138,-26.7093
+600055.SH,华润万东,1999-4-26,3.1668,3.1668,3.1668,3.091,3.091,137200,1354297,-0.0759,-2.3952,9.871,0.4573,293400000,N/A,978000000,30000000,0,100000000,27.8207,4.3021,5.8698,-26.0695
+600055.SH,华润万东,1999-4-27,3.091,3.0657,3.1605,3.0025,3.0309,116900,1124828,-0.06,-1.9427,9.6221,0.3897,287700000,N/A,959000000,30000000,0,100000000,27.2802,4.2186,5.7558,-25.5631
+600055.SH,华润万东,1999-4-28,3.0309,3.0309,3.0309,3.0309,3.0309,N/A,N/A,0,0,N/A,N/A,287700000,N/A,959000000,30000000,0,100000000,27.2802,4.2186,5.7558,-25.5631
+600055.SH,华润万东,1999-4-29,3.0309,3.0657,3.1257,3.0657,3.1194,115800,1137643,0.0885,2.9197,9.8242,0.386,296100000,N/A,987000000,30000000,0,100000000,28.0767,4.3417,5.9238,-26.3094
+600055.SH,华润万东,1999-4-30,3.1194,3.1289,3.1921,3.1289,3.189,88200,883500,0.0695,2.229,10.017,0.294,302700000,N/A,1009000000,30000000,0,100000000,28.7025,4.4385,6.0558,-26.8959
+600055.SH,华润万东,1999-5-4,3.189,3.1858,3.3122,3.1289,3.1921,127900,1310237,0.0032,0.0991,10.2442,0.4263,303000000,N/A,1010000000,30000000,0,100000000,28.731,4.4429,6.0618,-26.9225
+600055.SH,华润万东,1999-5-5,3.1921,3.1573,3.189,3.1573,3.1826,45300,453417,-0.0095,-0.297,10.0092,0.151,302100000,N/A,1007000000,30000000,0,100000000,28.6456,4.4297,6.0438,-26.8425
+600055.SH,华润万东,1999-5-6,3.1826,3.2142,3.2142,3.1605,3.2016,96500,971430,0.019,0.5958,10.0666,0.3217,303900000,N/A,1013000000,30000000,0,100000000,28.8163,4.4561,6.0799,-27.0025
+600055.SH,华润万东,1999-5-7,3.2016,3.2079,3.2174,3.1605,3.1605,81400,818795,-0.0411,-1.2833,10.0589,0.2713,300000000,N/A,1000000000,30000000,0,100000000,28.4465,4.3989,6.0018,-26.656
+600055.SH,华润万东,1999-5-10,3.1605,3.0973,3.0973,2.9519,3.0025,140600,1348612,-0.158,-5,9.5918,0.4687,285000000,N/A,950000000,30000000,0,100000000,27.0242,4.179,5.7017,-25.3232
+600055.SH,华润万东,1999-5-11,3.0025,2.9993,3.151,2.9993,3.0594,59700,575832,0.0569,1.8947,9.6454,0.199,290400000,N/A,968000000,30000000,0,100000000,27.5362,4.2581,5.8098,-25.803
+600055.SH,华润万东,1999-5-12,3.0594,3.0404,3.0973,3.0341,3.0625,22400,216837,0.0032,0.1033,9.6802,0.0747,290700000,N/A,969000000,30000000,0,100000000,27.5647,4.2625,5.8158,-25.8296
+600055.SH,华润万东,1999-5-13,3.0625,3.0689,3.0689,3.0246,3.0341,35900,345526,-0.0284,-0.9288,9.6247,0.1197,288000000,N/A,960000000,30000000,0,100000000,27.3086,4.223,5.7618,-25.5897
+600055.SH,华润万东,1999-5-14,3.0341,3.0341,3.0341,2.9709,2.9709,86600,822969,-0.0632,-2.0833,9.5031,0.2887,282000000,N/A,940000000,30000000,0,100000000,26.7397,4.135,5.6417,-25.0566
+600055.SH,华润万东,1999-5-17,2.9709,2.9582,3.0341,2.9013,3.0025,83000,779873,0.0316,1.0638,9.3961,0.2767,285000000,N/A,950000000,30000000,0,100000000,27.0242,4.179,5.7017,-25.3232
+600055.SH,华润万东,1999-5-18,3.0025,2.9108,3.0783,2.9108,3.0025,87100,839820,0,0,9.642,0.2903,285000000,N/A,950000000,30000000,0,100000000,27.0242,4.179,5.7017,-25.3232
+600055.SH,华润万东,1999-5-19,3.0025,3.0025,3.1257,2.9709,3.1226,95100,922787,0.1201,4,9.7033,0.317,296400000,N/A,988000000,30000000,0,100000000,28.1051,4.3461,5.9298,-26.3361
+600055.SH,华润万东,1999-5-20,3.1226,3.1289,3.2174,3.1226,3.1921,176900,1770851,0.0695,2.2267,10.0105,0.5897,303000000,N/A,1010000000,30000000,0,100000000,28.731,4.4429,6.0618,-26.9225
+600055.SH,华润万东,1999-5-21,3.1921,3.2174,3.2553,3.1984,3.2332,293600,2998897,0.0411,1.2871,10.2142,0.9787,306900000,N/A,1023000000,30000000,0,100000000,29.1008,4.5001,6.1399,-27.269
+600055.SH,华润万东,1999-5-24,3.2332,3.249,3.3817,3.2174,3.3723,530900,5598849,0.1391,4.3011,10.546,1.7697,320100000,N/A,1067000000,30000000,0,100000000,30.3524,4.6936,6.404,-28.4419
+600055.SH,华润万东,1999-5-25,3.3723,3.4007,3.524,3.2743,3.2996,570100,6182483,-0.0727,-2.1556,10.8446,1.9003,313200000,N/A,1044000000,30000000,0,100000000,29.6982,4.5925,6.2659,-27.8288
+600055.SH,华润万东,1999-5-26,3.2996,3.2616,3.3565,3.2332,3.3154,260700,2715086,0.0158,0.4789,10.4146,0.869,314700000,N/A,1049000000,30000000,0,100000000,29.8404,4.6145,6.2959,-27.9621
+600055.SH,华润万东,1999-5-27,3.3154,3.4134,3.4418,3.3185,3.3944,462200,4943316,0.079,2.3832,10.6952,1.5407,322200000,N/A,1074000000,30000000,0,100000000,30.5515,4.7244,6.446,-28.6285
+600055.SH,华润万东,1999-5-28,3.3944,3.4292,3.4608,3.3249,3.328,433100,4643223,-0.0664,-1.9553,10.7209,1.4437,315900000,N/A,1053000000,30000000,0,100000000,29.9542,4.6321,6.3199,-28.0687
+600055.SH,华润万东,1999-5-31,3.328,3.328,3.445,3.2869,3.3027,408700,4347104,-0.0253,-0.7597,10.6364,1.3623,313500000,N/A,1045000000,30000000,0,100000000,29.7266,4.5969,6.2719,-27.8555
+600055.SH,华润万东,1999-6-1,3.3027,3.3185,3.445,3.3154,3.4197,451100,4837955,0.1169,3.5407,10.7248,1.5037,324600000,N/A,1082000000,30000000,0,100000000,30.7791,4.7596,6.494,-28.8417
+600055.SH,华润万东,1999-6-2,3.4197,3.4608,3.6346,3.4323,3.4513,1057500,11807891,0.0316,0.9242,11.1659,3.525,327600000,N/A,1092000000,30000000,0,100000000,31.0636,4.8036,6.554,-29.1083
+600055.SH,华润万东,1999-6-3,3.4513,3.3565,3.407,3.3185,3.3249,306800,3261632,-0.1264,-3.663,10.6311,1.0227,315600000,N/A,1052000000,30000000,0,100000000,29.9257,4.6277,6.3139,-28.0421
+600055.SH,华润万东,1999-6-4,3.3249,3.3501,3.3754,3.3059,3.3501,277900,2922685,0.0253,0.7605,10.517,0.9263,318000000,N/A,1060000000,30000000,0,100000000,30.1533,4.6628,6.3619,-28.2553
+600055.SH,华润万东,1999-6-7,3.3501,3.3343,3.4292,3.3185,3.4197,348000,3714413,0.0695,2.0755,10.6736,1.16,324600000,N/A,1082000000,30000000,0,100000000,30.7791,4.7596,6.494,-28.8417
+600055.SH,华润万东,1999-6-8,3.4197,3.4386,3.5714,3.4386,3.4702,638100,7048351,0.0506,1.4787,11.0458,2.127,329400000,N/A,1098000000,30000000,0,100000000,31.2343,4.83,6.59,-29.2682
+600055.SH,华润万东,1999-6-9,3.4702,3.4924,3.5556,3.4639,3.486,491400,5450715,0.0158,0.4554,11.0922,1.638,330900000,N/A,1103000000,30000000,0,100000000,31.3765,4.852,6.62,-29.4015
+600055.SH,华润万东,1999-6-10,3.486,3.5398,3.6314,3.4734,3.5556,819800,9215494,0.0695,1.9946,11.2411,2.7327,337500000,N/A,1125000000,30000000,0,100000000,32.0023,4.9488,6.7521,-29.988
+600055.SH,华润万东,1999-6-11,3.5556,3.5998,3.6219,3.5176,3.5651,492000,5559644,0.0095,0.2667,11.3001,1.64,338400000,N/A,1128000000,30000000,0,100000000,32.0877,4.962,6.7701,-30.0679
+600055.SH,华润万东,1999-6-14,3.5651,3.603,3.9222,3.5872,3.8779,1486900,17818221,0.3129,8.7766,11.9835,4.9563,368100000,N/A,1227000000,30000000,0,100000000,34.9039,5.3975,7.3642,-32.7069
+600055.SH,华润万东,1999-6-15,3.8779,3.9127,3.9348,3.4892,3.603,1165400,14017302,-0.275,-7.0905,12.0279,3.8847,342000000,N/A,1140000000,30000000,0,100000000,32.429,5.0148,6.8421,-30.3878
+600055.SH,华润万东,1999-6-16,3.603,3.6694,3.8527,3.6346,3.8495,585500,6960922,0.2465,6.8421,11.8889,1.9517,365400000,N/A,1218000000,30000000,0,100000000,34.6478,5.3579,7.3102,-32.467
+600055.SH,华润万东,1999-6-17,3.8495,3.9348,3.9664,3.8242,3.9506,1366700,16932887,0.1011,2.6273,12.3896,4.5557,375000000,N/A,1250000000,30000000,0,100000000,35.5581,5.4986,7.5023,-33.3199
+600055.SH,华润万东,1999-6-18,3.9506,3.9633,4.0613,3.919,3.9917,1298800,16453442,0.0411,1.04,12.6682,4.3293,378900000,N/A,1263000000,30000000,0,100000000,35.9279,5.5558,7.5803,-33.6665
+600055.SH,华润万东,1999-6-21,3.9917,4.0455,4.1877,4.0455,4.1497,1381700,18000584,0.158,3.9588,13.0279,4.6057,393900000,N/A,1313000000,30000000,0,100000000,37.3503,5.7758,7.8804,-34.9993
+600055.SH,华润万东,1999-6-22,4.1497,4.1817,4.1945,4.0602,4.1242,930500,12030343,-0.0256,-0.6164,12.9289,3.1017,387000000,N/A,1290000000,30000000,0,100000000,36.696,5.6746,7.7424,-34.3862
+600055.SH,华润万东,1999-6-23,4.1242,4.1881,4.3096,4.1402,4.2521,1322200,17413283,0.1279,3.1008,13.1699,4.4073,399000000,N/A,1330000000,30000000,0,100000000,37.8339,5.8506,7.9824,-35.4524
+600055.SH,华润万东,1999-6-24,4.2521,4.284,4.5973,4.284,4.4854,1743300,24348736,0.2334,5.4887,13.967,5.811,420900000,N/A,1403000000,30000000,0,100000000,39.9104,6.1717,8.4206,-37.3983
+600055.SH,华润万东,1999-6-25,4.4854,4.5238,4.6037,4.1561,4.2201,2112000,29588289,-0.2654,-5.9159,14.0096,7.04,396000000,N/A,1320000000,30000000,0,100000000,37.5494,5.8066,7.9224,-35.1859
+600055.SH,华润万东,1999-6-28,4.2201,4.2521,4.4758,4.2521,4.4599,1736900,23790250,0.2398,5.6818,13.697,5.7897,418500000,N/A,1395000000,30000000,0,100000000,39.6829,6.1365,8.3726,-37.1851
+600055.SH,华润万东,1999-6-29,4.4599,4.5398,4.6357,4.4407,4.5558,1764500,25100978,0.0959,2.1505,14.2255,5.8817,427500000,N/A,1425000000,30000000,0,100000000,40.5363,6.2684,8.5526,-37.9847
+600055.SH,华润万东,1999-6-30,4.5558,4.6037,4.6357,4.2776,4.284,1297400,17785532,-0.2717,-5.9649,13.7086,4.3247,402000000,N/A,1340000000,30000000,0,100000000,38.1183,5.8945,8.0425,-35.719
+600055.SH,华润万东,1999-7-1,4.284,4.2521,4.2521,3.8556,3.8556,1043900,13072941,-0.4284,-10,12.5232,3.4797,361800000,N/A,1206000000,30000000,0,100000000,34.3065,5.3051,7.2382,-32.1471
+600055.SH,华润万东,1999-7-2,3.8556,3.8524,4.0442,3.7885,4.0219,846200,10461485,0.1662,4.3118,12.3629,2.8207,377400000,N/A,1258000000,30000000,0,100000000,35.7857,5.5338,7.5503,-33.5332
+600055.SH,华润万东,1999-7-5,4.0219,4.0283,4.0602,3.8364,3.9004,548700,6835006,-0.1215,-3.0207,12.4567,1.829,366000000,N/A,1220000000,30000000,0,100000000,34.7047,5.3667,7.3222,-32.5203
+600055.SH,华润万东,1999-7-6,3.9004,3.8684,3.9963,3.8364,3.8524,505800,6175023,-0.048,-1.2295,12.2084,1.686,361500000,N/A,1205000000,30000000,0,100000000,34.278,5.3007,7.2322,-32.1204
+600055.SH,华润万东,1999-7-7,3.8524,3.8684,4.0442,3.8364,4.0283,439900,5400023,0.1758,4.5643,12.2756,1.4663,378000000,N/A,1260000000,30000000,0,100000000,35.8426,5.5426,7.5623,-33.5865
+600055.SH,华润万东,1999-7-8,4.0283,4.0442,4.0602,3.9675,3.9995,357100,4489424,-0.0288,-0.7143,12.5719,1.1903,375300000,N/A,1251000000,30000000,0,100000000,35.5866,5.503,7.5083,-33.3466
+600055.SH,华润万东,1999-7-9,3.9995,3.9803,4.0602,3.9419,4.0123,365800,4575793,0.0128,0.3197,12.509,1.2193,376500000,N/A,1255000000,30000000,0,100000000,35.7004,5.5206,7.5323,-33.4532
+600055.SH,华润万东,1999-7-12,4.0123,4.0123,4.2169,3.9164,4.121,734600,9419000,0.1087,2.7092,12.8219,2.4487,386700000,N/A,1289000000,30000000,0,100000000,36.6675,5.6702,7.7364,-34.3595
+600055.SH,华润万东,1999-7-13,4.121,4.1114,4.2393,4.0634,4.1529,617800,8025571,0.032,0.7758,12.9906,2.0593,389700000,N/A,1299000000,30000000,0,100000000,36.952,5.7142,7.7964,-34.6261
+600055.SH,华润万东,1999-7-14,4.1529,4.1561,4.2201,4.0858,4.1785,462300,6007811,0.0256,0.6159,12.9955,1.541,392100000,N/A,1307000000,30000000,0,100000000,37.1796,5.7494,7.8444,-34.8393
+600055.SH,华润万东,1999-7-15,4.1785,4.1785,4.2041,4.057,4.0762,379100,4882351,-0.1023,-2.4484,12.8788,1.2637,382500000,N/A,1275000000,30000000,0,100000000,36.2693,5.6086,7.6523,-33.9863
+600055.SH,华润万东,1999-7-16,4.0762,4.0602,4.0602,3.9004,3.9196,448000,5515439,-0.1567,-3.8431,12.3112,1.4933,367800000,N/A,1226000000,30000000,0,100000000,34.8754,5.3931,7.3582,-32.6802
+600055.SH,华润万东,1999-7-19,3.9196,3.8556,3.8556,3.7086,3.7245,377268,4468545,-0.195,-4.9755,11.8445,1.2576,349500000,N/A,1165000000,30000000,0,100000000,33.1402,5.1247,6.9921,-31.0542
+600055.SH,华润万东,1999-7-20,3.7245,3.7245,3.9643,3.6926,3.9004,420300,5010583,0.1758,4.721,11.9214,1.401,366000000,N/A,1220000000,30000000,0,100000000,34.7047,5.3667,7.3222,-32.5203
+600055.SH,华润万东,1999-7-21,3.9004,3.9387,4.0283,3.862,3.9867,576100,7135192,0.0863,2.2131,12.3853,1.9203,374100000,N/A,1247000000,30000000,0,100000000,35.4728,5.4854,7.4843,-33.24
+600055.SH,华润万东,1999-7-22,3.9867,3.9643,3.9643,3.8045,3.8045,362200,4376445,-0.1822,-4.571,12.083,1.2073,357000000,N/A,1190000000,30000000,0,100000000,33.8513,5.2347,7.1422,-31.7206
+600055.SH,华润万东,1999-7-23,3.8045,3.8045,3.9164,3.7757,3.8684,272200,3293319,0.0639,1.6807,12.0989,0.9073,363000000,N/A,1210000000,30000000,0,100000000,34.4203,5.3227,7.2622,-32.2537
+600055.SH,华润万东,1999-7-26,3.8684,3.8684,3.9196,3.846,3.8588,193300,2341287,-0.0096,-0.2479,12.1122,0.6443,362100000,N/A,1207000000,30000000,0,100000000,34.3349,5.3095,7.2442,-32.1737
+600055.SH,华润万东,1999-7-27,3.8588,3.8684,3.8844,3.7949,3.8237,203300,2434337,-0.0352,-0.9114,11.9741,0.6777,358800000,N/A,1196000000,30000000,0,100000000,34.022,5.2611,7.1782,-31.8805
+600055.SH,华润万东,1999-7-28,3.8237,3.8237,3.9899,3.8237,3.9643,323500,4002397,0.1407,3.6789,12.3722,1.0783,372000000,N/A,1240000000,30000000,0,100000000,35.2737,5.4546,7.4423,-33.0534
+600055.SH,华润万东,1999-7-29,3.9643,3.9963,4.0442,3.9004,3.9292,210700,2598976,-0.0352,-0.8871,12.335,0.7023,368700000,N/A,1229000000,30000000,0,100000000,34.9608,5.4063,7.3763,-32.7602
+600055.SH,华润万东,1999-7-30,3.9292,3.9324,3.9899,3.9292,3.9899,234200,2904343,0.0607,1.546,12.4011,0.7807,374400000,N/A,1248000000,30000000,0,100000000,35.5012,5.4898,7.4903,-33.2666
+600055.SH,华润万东,1999-8-2,3.9899,3.9963,4.1849,3.9963,4.1817,687200,8855327,0.1918,4.8077,12.8861,2.2907,392400000,N/A,1308000000,30000000,0,100000000,37.208,5.7538,7.8504,-34.866
+600055.SH,华润万东,1999-8-3,4.1817,4.2073,4.2361,4.1082,4.1625,523000,6800607,-0.0192,-0.4587,13.0031,1.7433,390600000,N/A,1302000000,30000000,0,100000000,37.0373,5.7274,7.8144,-34.7061
+600055.SH,华润万东,1999-8-4,4.1625,4.1657,4.2329,4.1306,4.1785,538200,7036708,0.016,0.384,13.0745,1.794,392100000,N/A,1307000000,30000000,0,100000000,37.1796,5.7494,7.8444,-34.8393
+600055.SH,华润万东,1999-8-5,4.1785,4.1817,4.1817,4.0698,4.0922,338100,4352063,-0.0863,-2.0658,12.8721,1.127,384000000,N/A,1280000000,30000000,0,100000000,36.4115,5.6306,7.6823,-34.1196
+600055.SH,华润万东,1999-8-6,4.0922,4.1242,4.1561,4.0059,4.089,394000,4991709,-0.0032,-0.0781,12.6693,1.3133,383700000,N/A,1279000000,30000000,0,100000000,36.3831,5.6262,7.6763,-34.093
+600055.SH,华润万东,1999-8-9,4.089,4.1402,4.2361,4.0602,4.2169,547300,7113767,0.1279,3.1274,12.9979,1.8243,395700000,N/A,1319000000,30000000,0,100000000,37.5209,5.8022,7.9164,-35.1592
+600055.SH,华润万东,1999-8-10,4.2169,4.2361,4.4087,4.1242,4.2808,1675000,22495567,0.0639,1.5163,13.4302,5.5833,401700000,N/A,1339000000,30000000,0,100000000,38.0899,5.8901,8.0365,-35.6923
+600055.SH,华润万东,1999-8-11,4.2808,4.284,4.3735,4.1561,4.1817,897600,11998339,-0.0991,-2.3152,13.3671,2.992,392400000,N/A,1308000000,30000000,0,100000000,37.208,5.7538,7.8504,-34.866
+600055.SH,华润万东,1999-8-12,4.1817,4.1561,4.2105,4.0762,4.1689,381400,4922747,-0.0128,-0.3058,12.907,1.2713,391200000,N/A,1304000000,30000000,0,100000000,37.0942,5.7362,7.8264,-34.7594
+600055.SH,华润万东,1999-8-13,4.1689,4.1689,4.284,4.1529,4.1785,438800,5775925,0.0096,0.2301,13.163,1.4627,392100000,N/A,1307000000,30000000,0,100000000,37.1796,5.7494,7.8444,-34.8393
+600055.SH,华润万东,1999-8-16,4.1785,4.2201,4.2521,4.1657,4.2169,461800,6092196,0.0384,0.9181,13.1923,1.5393,395700000,N/A,1319000000,30000000,0,100000000,37.5209,5.8022,7.9164,-35.1592
+600055.SH,华润万东,1999-8-17,4.2169,4.2297,4.3352,4.2297,4.2712,707200,9506166,0.0543,1.2889,13.442,2.3573,400800000,N/A,1336000000,30000000,0,100000000,38.0045,5.8769,8.0184,-35.6124
+600055.SH,华润万东,1999-8-18,4.2712,4.2712,4.2712,4.1529,4.2233,305400,4016852,-0.048,-1.1228,13.1528,1.018,396300000,N/A,1321000000,30000000,0,100000000,37.5778,5.811,7.9284,-35.2125
+600055.SH,华润万东,1999-8-19,4.2233,4.2201,4.3959,4.2201,4.3639,935200,12717202,0.1407,3.3308,13.5984,3.1173,409500000,N/A,1365000000,30000000,0,100000000,38.8295,6.0045,8.1925,-36.3854
+600055.SH,华润万东,1999-8-20,4.3639,4.3639,4.3767,4.2776,4.2904,520400,7034074,-0.0735,-1.685,13.5167,1.7347,402600000,N/A,1342000000,30000000,0,100000000,38.1752,5.9033,8.0545,-35.7723
+600055.SH,华润万东,1999-8-23,4.2904,4.3064,4.4599,4.2904,4.4375,773700,10718450,0.1471,3.4277,13.8535,2.579,416400000,N/A,1388000000,30000000,0,100000000,39.4837,6.1057,8.3305,-36.9985
+600055.SH,华润万东,1999-8-24,4.4375,4.4695,4.4822,4.3799,4.4439,540100,7502467,0.0064,0.1441,13.8909,1.8003,417000000,N/A,1390000000,30000000,0,100000000,39.5406,6.1145,8.3425,-37.0518
+600055.SH,华润万东,1999-8-25,4.4439,4.4183,4.4439,4.3032,4.3256,337700,4584891,-0.1183,-2.6619,13.5768,1.1257,405900000,N/A,1353000000,30000000,0,100000000,38.4881,5.9517,8.1205,-36.0655
+600055.SH,华润万东,1999-8-26,4.3256,4.3096,4.3799,4.2584,4.3703,220400,2981642,0.0448,1.0347,13.5283,0.7347,410100000,N/A,1367000000,30000000,0,100000000,38.8864,6.0133,8.2045,-36.4387
+600055.SH,华润万东,1999-8-27,4.3703,4.3735,4.3895,4.2553,4.2648,302500,4065562,-0.1055,-2.414,13.4399,1.0083,400200000,N/A,1334000000,30000000,0,100000000,37.9476,5.8681,8.0064,-35.559
+600055.SH,华润万东,1999-8-30,4.2648,4.2648,4.316,4.1913,4.2041,304900,4037315,-0.0607,-1.4243,13.2414,1.0163,394500000,N/A,1315000000,30000000,0,100000000,37.4072,5.7846,7.8924,-35.0526
+600055.SH,华润万东,1999-8-31,4.2041,4.2041,4.3096,4.2041,4.2712,222100,2942000,0.0671,1.597,13.2463,0.7403,400800000,N/A,1336000000,30000000,0,100000000,38.0045,5.8769,8.0184,-35.6124
+600055.SH,华润万东,1999-9-1,4.2712,4.284,4.2904,4.2041,4.2137,183800,2435248,-0.0575,-1.3473,13.2494,0.6127,395400000,N/A,1318000000,30000000,0,100000000,37.4925,5.7978,7.9104,-35.1325
+600055.SH,华润万东,1999-9-2,4.2137,4.2041,4.2457,4.1082,4.2041,227600,2965596,-0.0096,-0.2276,13.0299,0.7587,394500000,N/A,1315000000,30000000,0,100000000,37.4072,5.7846,7.8924,-35.0526
+600055.SH,华润万东,1999-9-3,4.2041,4.2137,4.3,4.1721,4.1849,162700,2155594,-0.0192,-0.4563,13.2489,0.5423,392700000,N/A,1309000000,30000000,0,100000000,37.2365,5.7582,7.8564,-34.8926
+600055.SH,华润万东,1999-9-6,4.1849,4.1561,4.1561,4.089,4.0986,160800,2064566,-0.0863,-2.0626,12.8393,0.536,384600000,N/A,1282000000,30000000,0,100000000,36.4684,5.6394,7.6943,-34.1729
+600055.SH,华润万东,1999-9-7,4.0986,4.0922,4.1785,4.0762,4.0922,117300,1510481,-0.0064,-0.156,12.8771,0.391,384000000,N/A,1280000000,30000000,0,100000000,36.4115,5.6306,7.6823,-34.1196
+600055.SH,华润万东,1999-9-8,4.0922,4.0922,4.1561,4.0794,4.1529,103200,1328296,0.0607,1.4844,12.8711,0.344,389700000,N/A,1299000000,30000000,0,100000000,36.952,5.7142,7.7964,-34.6261
+600055.SH,华润万东,1999-9-9,4.1529,4.1881,4.4119,4.1561,4.4087,544500,7398439,0.2558,6.1586,13.5876,1.815,413700000,N/A,1379000000,30000000,0,100000000,39.2277,6.0661,8.2765,-36.7586
+600055.SH,华润万东,1999-9-10,4.4087,4.4439,4.4663,4.2872,4.3288,507200,6925034,-0.0799,-1.8129,13.6535,1.6907,406200000,N/A,1354000000,30000000,0,100000000,38.5166,5.9561,8.1265,-36.0922
+600055.SH,华润万东,1999-9-13,4.3288,4.3799,4.4279,4.3192,4.4119,350300,4807627,0.0831,1.9202,13.7243,1.1677,414000000,N/A,1380000000,30000000,0,100000000,39.2562,6.0705,8.2825,-36.7852
+600055.SH,华润万东,1999-9-14,4.4119,4.4119,4.4279,4.3352,4.3767,312000,4278866,-0.0352,-0.7971,13.7143,1.04,410700000,N/A,1369000000,30000000,0,100000000,38.9433,6.0221,8.2165,-36.492
+600055.SH,华润万东,1999-9-15,4.3767,4.3799,4.3831,4.2904,4.2968,214300,2890972,-0.0799,-1.8262,13.4903,0.7143,403200000,N/A,1344000000,30000000,0,100000000,38.2321,5.9121,8.0665,-35.8256
+600055.SH,华润万东,1999-9-16,4.2968,4.2968,4.3192,4.2744,4.2968,157700,2119215,0,0,13.4383,0.5257,403200000,N/A,1344000000,30000000,0,100000000,38.2321,5.9121,8.0665,-35.8256
+600055.SH,华润万东,1999-9-17,4.2968,4.2648,4.3735,4.2648,4.3096,109000,1465633,0.0128,0.2976,13.4462,0.3633,404400000,N/A,1348000000,30000000,0,100000000,38.3459,5.9297,8.0905,-35.9322
+600055.SH,华润万东,1999-9-20,4.3096,4.3192,4.3927,4.3,4.332,203300,2764360,0.0224,0.5193,13.5974,0.6777,406500000,N/A,1355000000,30000000,0,100000000,38.545,5.9605,8.1325,-36.1188
+600055.SH,华润万东,1999-9-21,4.332,4.332,4.3384,4.2105,4.2361,107000,1425208,-0.0959,-2.214,13.3197,0.3567,397500000,N/A,1325000000,30000000,0,100000000,37.6916,5.8286,7.9524,-35.3191
+600055.SH,华润万东,1999-9-22,4.2361,4.2361,4.2393,4.1721,4.1849,117500,1544000,-0.0512,-1.2075,13.1404,0.3917,392700000,N/A,1309000000,30000000,0,100000000,37.2365,5.7582,7.8564,-34.8926
+600055.SH,华润万东,1999-9-23,4.1849,4.2073,4.2073,4.1402,4.1402,131800,1721291,-0.0448,-1.0695,13.0599,0.4393,388500000,N/A,1295000000,30000000,0,100000000,36.8382,5.6966,7.7724,-34.5195
+600055.SH,华润万东,1999-9-24,4.1402,4.2201,4.2521,4.1881,4.2041,79800,1051498,0.0639,1.5444,13.1767,0.266,394500000,N/A,1315000000,30000000,0,100000000,37.4072,5.7846,7.8924,-35.0526
+600055.SH,华润万东,1999-9-27,4.2041,4.2489,4.268,4.1721,4.1817,68700,902550,-0.0224,-0.5323,13.1376,0.229,392400000,N/A,1308000000,30000000,0,100000000,37.208,5.7538,7.8504,-34.866
+600055.SH,华润万东,1999-9-28,4.1817,4.1881,4.2041,4.1561,4.1881,60400,788964,0.0064,0.1529,13.0623,0.2013,393000000,N/A,1310000000,30000000,0,100000000,37.2649,5.7626,7.8624,-34.9193
+600055.SH,华润万东,1999-9-29,4.1881,4.2201,4.3032,4.1913,4.2201,161819,2139202,0.032,0.7634,13.2197,0.5394,396000000,N/A,1320000000,30000000,0,100000000,37.5494,5.8066,7.9224,-35.1859
+600055.SH,华润万东,1999-9-30,4.2201,4.2489,4.2489,4.1434,4.1561,115100,1504917,-0.0639,-1.5152,13.0749,0.3837,390000000,N/A,1300000000,30000000,0,100000000,36.9805,5.7186,7.8024,-34.6527
+600055.SH,华润万东,1999-10-8,4.1561,4.1561,4.1561,4.0858,4.0922,91700,1176813,-0.0639,-1.5385,12.8333,0.3057,384000000,N/A,1280000000,30000000,0,100000000,36.4115,5.6306,7.6823,-34.1196
+600055.SH,华润万东,1999-10-11,4.0922,4.0858,4.0858,4.0123,4.0858,103700,1311568,-0.0064,-0.1563,12.6477,0.3457,383400000,N/A,1278000000,30000000,0,100000000,36.3546,5.6218,7.6703,-34.0663
+600055.SH,华润万东,1999-10-12,4.0858,4.1434,4.1625,4.0922,4.1434,45500,584000,0.0575,1.4085,12.8352,0.1517,388800000,N/A,1296000000,30000000,0,100000000,36.8667,5.701,7.7784,-34.5461
+600055.SH,华润万东,1999-10-13,4.1434,4.1561,4.1561,3.9899,4.0123,77200,974733,-0.1311,-3.1636,12.6261,0.2573,376500000,N/A,1255000000,30000000,0,100000000,35.7004,5.5206,7.5323,-33.4532
+600055.SH,华润万东,1999-10-14,4.0123,4.0219,4.0602,3.9963,3.9963,54000,678601,-0.016,-0.3984,12.5667,0.18,375000000,N/A,1250000000,30000000,0,100000000,35.5581,5.4986,7.5023,-33.3199
+600055.SH,华润万东,1999-10-15,3.9963,4.0123,4.1178,3.9995,4.0602,120300,1527833,0.0639,1.6,12.7002,0.401,381000000,N/A,1270000000,30000000,0,100000000,36.1271,5.5866,7.6223,-33.8531
+600055.SH,华润万东,1999-10-18,4.0602,4.1242,4.1242,3.9739,3.9739,61600,773987,-0.0863,-2.126,12.5647,0.2053,372900000,N/A,1243000000,30000000,0,100000000,35.359,5.4678,7.4603,-33.1334
+600055.SH,华润万东,1999-10-19,3.9739,3.9483,3.9483,3.8364,3.8684,129900,1567383,-0.1055,-2.6549,12.0661,0.433,363000000,N/A,1210000000,30000000,0,100000000,34.4203,5.3227,7.2622,-32.2537
+600055.SH,华润万东,1999-10-20,3.8684,3.8205,3.8844,3.7885,3.8684,75400,905000,0,0,12.0027,0.2513,363000000,N/A,1210000000,30000000,0,100000000,34.4203,5.3227,7.2622,-32.2537
+600055.SH,华润万东,1999-10-21,3.8684,3.8684,3.9579,3.6382,3.6894,310200,3588364,-0.179,-4.6281,11.5679,1.034,346200000,N/A,1154000000,30000000,0,100000000,32.8273,5.0763,6.9261,-30.761
+600055.SH,华润万东,1999-10-22,3.6894,3.6894,3.8364,3.683,3.83,256600,3026319,0.1407,3.8128,11.7939,0.8553,359400000,N/A,1198000000,30000000,0,100000000,34.0789,5.2699,7.1902,-31.9338
+600055.SH,华润万东,1999-10-25,3.83,3.83,3.83,3.6702,3.7086,157000,1825070,-0.1215,-3.172,11.6246,0.5233,348000000,N/A,1160000000,30000000,0,100000000,32.9979,5.1027,6.9621,-30.9209
+600055.SH,华润万东,1999-10-26,3.7086,3.7086,3.7725,3.6766,3.7405,101200,1184514,0.032,0.8621,11.7047,0.3373,351000000,N/A,1170000000,30000000,0,100000000,33.2824,5.1467,7.0221,-31.1875
+600055.SH,华润万东,1999-10-27,3.7405,3.8364,3.894,3.8013,3.894,279600,3374475,0.1535,4.1026,12.0689,0.932,365400000,N/A,1218000000,30000000,0,100000000,34.6478,5.3579,7.3102,-32.467
+600055.SH,华润万东,1999-10-28,3.894,3.894,3.894,3.8045,3.8205,126800,1524227,-0.0735,-1.8883,12.0207,0.4227,358500000,N/A,1195000000,30000000,0,100000000,33.9936,5.2567,7.1722,-31.8539
+600055.SH,华润万东,1999-10-29,3.8205,3.8045,3.8205,3.7725,3.7917,138400,1643171,-0.0288,-0.7531,11.8726,0.4613,355800000,N/A,1186000000,30000000,0,100000000,33.7376,5.2171,7.1182,-31.614
+600055.SH,华润万东,1999-11-1,3.7917,3.8077,3.8205,3.715,3.7341,212000,2491118,-0.0575,-1.5177,11.7506,0.7067,350400000,N/A,1168000000,30000000,0,100000000,33.2255,5.1379,7.0101,-31.1342
+600055.SH,华润万东,1999-11-2,3.7341,3.7405,3.7565,3.6958,3.7054,250300,2911265,-0.0288,-0.7705,11.6311,0.8343,347700000,N/A,1159000000,30000000,0,100000000,32.9695,5.0983,6.9561,-30.8943
+600055.SH,华润万东,1999-11-3,3.7054,3.7086,3.7405,3.6766,3.6862,408600,4719104,-0.0192,-0.5177,11.5494,1.362,345900000,N/A,1153000000,30000000,0,100000000,32.7988,5.0719,6.9201,-30.7343
+600055.SH,华润万东,1999-11-4,3.6862,3.703,3.703,3.5717,3.6525,146400,1585974,-0.0337,-0.9133,10.8332,0.3754,423150000,N/A,1204350000,39000000,0,111000000,34.2595,5.2978,7.2283,-32.1031
+600055.SH,华润万东,1999-11-5,3.6525,3.6189,3.6996,3.6054,3.6693,97100,1054384,0.0168,0.4608,10.8587,0.249,425100000,N/A,1209900000,39000000,0,111000000,34.4174,5.3222,7.2616,-32.251
+600055.SH,华润万东,1999-11-8,3.6693,3.6289,3.7299,3.602,3.7198,163800,1799690,0.0505,1.3761,10.9871,0.42,430950000,N/A,1226550000,39000000,0,111000000,34.8911,5.3955,7.3615,-32.6949
+600055.SH,华润万东,1999-11-9,3.7198,4.006,4.006,3.7266,3.7569,179700,2049248,0.037,0.9955,11.4037,0.4608,435240000,N/A,1238760000,39000000,0,111000000,35.2384,5.4492,7.4348,-33.0203
+600055.SH,华润万东,1999-11-10,3.7569,3.7434,3.7434,3.6693,3.703,93600,1031007,-0.0539,-1.4337,11.015,0.24,429000000,N/A,1221000000,39000000,0,111000000,34.7332,5.3711,7.3282,-32.5469
+600055.SH,华润万东,1999-11-11,3.703,3.6996,3.703,3.6458,3.6693,59900,654377,-0.0337,-0.9091,10.9245,0.1536,425100000,N/A,1209900000,39000000,0,111000000,34.4174,5.3222,7.2616,-32.251
+600055.SH,华润万东,1999-11-12,3.6693,3.6088,3.703,3.6088,3.666,83100,900658,-0.0034,-0.0917,10.8382,0.2131,424710000,N/A,1208790000,39000000,0,111000000,34.3859,5.3174,7.255,-32.2215
+600055.SH,华润万东,1999-11-15,3.666,3.639,3.6491,3.6054,3.6357,146600,1580898,-0.0303,-0.8264,10.7838,0.3759,421200000,N/A,1198800000,39000000,0,111000000,34.1017,5.2734,7.195,-31.9552
+600055.SH,华润万东,1999-11-16,3.6357,3.6693,3.6996,3.5684,3.5717,233900,2509972,-0.064,-1.7593,10.731,0.5997,413790000,N/A,1177710000,39000000,0,111000000,33.5017,5.1806,7.0684,-31.393
+600055.SH,华润万东,1999-11-17,3.5717,3.5717,3.666,3.5684,3.666,308800,3302675,0.0943,2.639,10.6952,0.7918,424710000,N/A,1208790000,39000000,0,111000000,34.3859,5.3174,7.255,-32.2215
+600055.SH,华润万东,1999-11-18,3.666,3.6189,3.7939,3.6189,3.7367,200600,2226995,0.0707,1.9284,11.1017,0.5144,432900000,N/A,1232100000,39000000,0,111000000,35.0489,5.4199,7.3949,-32.8428
+600055.SH,华润万东,1999-11-19,3.7367,3.7367,3.7636,3.7097,3.7097,146200,1621458,-0.0269,-0.7207,11.0907,0.3749,429780000,N/A,1223220000,39000000,0,111000000,34.7963,5.3808,7.3416,-32.6061
+600055.SH,华润万东,1999-11-22,3.7097,3.7165,3.8006,3.703,3.8006,146700,1633434,0.0909,2.4501,11.1345,0.3762,440310000,N/A,1253190000,39000000,0,111000000,35.6489,5.5127,7.5214,-33.405
+600055.SH,华润万东,1999-11-23,3.8006,3.8006,3.804,3.7703,3.7973,85800,965532,-0.0034,-0.0886,11.2533,0.22,439920000,N/A,1252080000,39000000,0,111000000,35.6173,5.5078,7.5148,-33.3754
+600055.SH,华润万东,1999-11-24,3.7973,3.7973,3.7973,3.7165,3.7232,65300,725534,-0.0741,-1.9504,11.1108,0.1674,431340000,N/A,1227660000,39000000,0,111000000,34.9226,5.4004,7.3682,-32.7245
+600055.SH,华润万东,1999-11-25,3.7232,3.666,3.7367,3.666,3.7064,68700,757403,-0.0168,-0.4521,11.0248,0.1762,429390000,N/A,1222110000,39000000,0,111000000,34.7648,5.376,7.3349,-32.5765
+600055.SH,华润万东,1999-11-26,3.7064,3.7703,3.804,3.7097,3.7232,60800,674366,0.0168,0.4541,11.0915,0.1559,431340000,N/A,1227660000,39000000,0,111000000,34.9226,5.4004,7.3682,-32.7245
+600055.SH,华润万东,1999-11-29,3.7232,3.7367,3.767,3.7299,3.7367,70200,780051,0.0135,0.3617,11.1118,0.18,432900000,N/A,1232100000,39000000,0,111000000,35.0489,5.4199,7.3949,-32.8428
+600055.SH,华润万东,1999-11-30,3.7367,3.7737,3.7737,3.7367,3.7367,62500,695615,0,0,11.1298,0.1603,432900000,N/A,1232100000,39000000,0,111000000,35.0489,5.4199,7.3949,-32.8428
+600055.SH,华润万东,1999-12-1,3.7367,3.7367,3.7872,3.7232,3.7804,76400,854619,0.0438,1.1712,11.1861,0.1959,437970000,N/A,1246530000,39000000,0,111000000,35.4594,5.4834,7.4815,-33.2275
+600055.SH,华润万东,1999-12-2,3.7804,3.7771,3.7771,3.7367,3.767,68900,769629,-0.0135,-0.3562,11.1702,0.1767,436410000,N/A,1242090000,39000000,0,111000000,35.3331,5.4638,7.4548,-33.1091
+600055.SH,华润万东,1999-12-3,3.767,3.7636,3.8208,3.7636,3.8141,150900,1704753,0.0471,1.2511,11.2972,0.3869,441870000,N/A,1257630000,39000000,0,111000000,35.7752,5.5322,7.5481,-33.5233
+600055.SH,华润万东,1999-12-6,3.8141,3.8242,3.8242,3.7703,3.804,112100,1266962,-0.0101,-0.2648,11.3021,0.2874,440700000,N/A,1254300000,39000000,0,111000000,35.6805,5.5176,7.5281,-33.4346
+600055.SH,华润万东,1999-12-7,3.804,3.7872,3.8377,3.7737,3.7905,90500,1020116,-0.0135,-0.354,11.272,0.2321,439140000,N/A,1249860000,39000000,0,111000000,35.5541,5.498,7.5014,-33.3162
+600055.SH,华润万东,1999-12-8,3.7905,3.7636,3.8208,3.7602,3.7872,338200,3811549,-0.0034,-0.0888,11.2701,0.8672,438750000,N/A,1248750000,39000000,0,111000000,35.5226,5.4931,7.4948,-33.2866
+600055.SH,华润万东,1999-12-9,3.7872,3.7973,3.7973,3.703,3.7198,186900,2073488,-0.0673,-1.7778,11.0941,0.4792,430950000,N/A,1226550000,39000000,0,111000000,34.8911,5.3955,7.3615,-32.6949
+600055.SH,华润万东,1999-12-10,3.7198,3.7198,3.767,3.6895,3.7232,116441,1284147,0.0034,0.0905,11.0283,0.2986,431340000,N/A,1227660000,39000000,0,111000000,34.9226,5.4004,7.3682,-32.7245
+600055.SH,华润万东,1999-12-13,3.7232,3.7064,3.7333,3.6525,3.6693,162900,1787749,-0.0539,-1.4467,10.9745,0.4177,425100000,N/A,1209900000,39000000,0,111000000,34.4174,5.3222,7.2616,-32.251
+600055.SH,华润万东,1999-12-14,3.6693,3.639,3.6626,3.6256,3.6525,156700,1693170,-0.0168,-0.4587,10.8052,0.4018,423150000,N/A,1204350000,39000000,0,111000000,34.2595,5.2978,7.2283,-32.1031
+600055.SH,华润万东,1999-12-15,3.6525,3.6357,3.8208,3.6289,3.703,330100,3663626,0.0505,1.3825,11.0985,0.8464,429000000,N/A,1221000000,39000000,0,111000000,34.7332,5.3711,7.3282,-32.5469
+600055.SH,华润万东,1999-12-16,3.703,3.7131,3.7198,3.6895,3.6996,131500,1445793,-0.0034,-0.0909,10.9946,0.3372,428610000,N/A,1219890000,39000000,0,111000000,34.7016,5.3662,7.3216,-32.5173
+600055.SH,华润万东,1999-12-17,3.6996,3.7097,3.7703,3.703,3.7333,99100,1095490,0.0337,0.9099,11.0544,0.2541,432510000,N/A,1230990000,39000000,0,111000000,35.0174,5.415,7.3882,-32.8132
+600055.SH,华润万东,1999-12-21,3.7333,3.703,3.703,3.6357,3.6525,87200,944600,-0.0808,-2.1641,10.8326,0.2236,423150000,N/A,1204350000,39000000,0,111000000,34.2595,5.2978,7.2283,-32.1031
+600055.SH,华润万东,1999-12-22,3.6525,3.6289,3.6357,3.5347,3.5583,222900,2368319,-0.0943,-2.5806,10.625,0.5715,412230000,N/A,1173270000,39000000,0,111000000,33.3754,5.1611,7.0418,-31.2746
+600055.SH,华润万东,1999-12-23,3.5583,3.5684,3.5684,3.4606,3.4606,162230,1680478,-0.0976,-2.7436,10.3586,0.416,400920000,N/A,1141080000,39000000,0,111000000,32.4597,5.0195,6.8486,-30.4166
+600055.SH,华润万东,1999-12-24,3.4606,3.4842,3.501,3.427,3.4472,95200,977048,-0.0135,-0.3891,10.2631,0.2441,399360000,N/A,1136640000,39000000,0,111000000,32.3334,5,6.8219,-30.2982
+600055.SH,华润万东,1999-12-27,3.4472,3.4539,3.4842,3.3933,3.4505,99300,1016000,0.0034,0.0977,10.2316,0.2546,399750000,N/A,1137750000,39000000,0,111000000,32.365,5.0049,6.8286,-30.3278
+600055.SH,华润万东,1999-12-28,3.4505,3.4505,3.5044,3.4337,3.4438,76600,787454,-0.0067,-0.1951,10.2801,0.1964,398970000,N/A,1135530000,39000000,0,111000000,32.3019,4.9951,6.8153,-30.2686
+600055.SH,华润万东,1999-12-29,3.4438,3.4505,3.4741,3.3664,3.4337,184900,1858896,-0.0101,-0.2933,10.0535,0.4741,397800000,N/A,1132200000,39000000,0,111000000,32.2071,4.9804,6.7953,-30.1799
+600055.SH,华润万东,1999-12-30,3.4337,3.4371,3.4842,3.4371,3.4674,41700,429430,0.0337,0.9804,10.2981,0.1069,401700000,N/A,1143300000,39000000,0,111000000,32.5229,5.0293,6.8619,-30.4758
+600055.SH,华润万东,2000-1-4,3.4674,3.4842,3.5616,3.4337,3.5616,150700,1572574,0.0943,2.7184,10.4351,0.3864,412620000,N/A,1174380000,39000000,0,111000000,38.4618,3.625,5.6809,20.3068
+600055.SH,华润万东,2000-1-5,3.5616,3.5616,3.6289,3.4707,3.5313,267700,2838533,-0.0303,-0.8507,10.6034,0.6864,409110000,N/A,1164390000,39000000,0,111000000,38.1346,3.5941,5.6326,20.134
+600055.SH,华润万东,2000-1-6,3.5313,3.501,3.6929,3.4674,3.6626,257800,2759963,0.1313,3.7178,10.7058,0.661,424320000,N/A,1207680000,39000000,0,111000000,39.5524,3.7278,5.842,20.8826
+600055.SH,华润万东,2000-1-7,3.6626,3.6963,3.8377,3.6862,3.8006,980800,10981731,0.138,3.7684,11.1967,2.5149,440310000,N/A,1253190000,39000000,0,111000000,41.0429,3.8682,6.0622,21.6695
+600055.SH,华润万东,2000-1-10,3.8006,3.8377,3.9185,3.8377,3.9084,943900,10882576,0.1077,2.8344,11.5294,2.4203,452790000,N/A,1288710000,39000000,0,111000000,42.2062,3.9779,6.234,22.2837
+600055.SH,华润万东,2000-1-11,3.9084,3.9319,3.9387,3.6761,3.7198,519200,5877409,-0.1885,-4.8234,11.3201,1.3313,430950000,N/A,1226550000,39000000,0,111000000,40.1704,3.786,5.9333,21.2089
+600055.SH,华润万东,2000-1-12,3.7198,3.6626,3.7333,3.5684,3.5751,431500,4661885,-0.1448,-3.8914,10.8039,1.1064,414180000,N/A,1178820000,39000000,0,111000000,38.6072,3.6387,5.7024,20.3836
+600055.SH,华润万东,2000-1-13,3.5751,3.6054,3.6626,3.5549,3.5616,245700,2616980,-0.0135,-0.3766,10.6511,0.63,412620000,N/A,1174380000,39000000,0,111000000,38.4618,3.625,5.6809,20.3068
+600055.SH,华润万东,2000-1-14,3.5616,3.5684,3.6189,3.4674,3.4741,179300,1869814,-0.0875,-2.4575,10.4284,0.4597,402480000,N/A,1145520000,39000000,0,111000000,37.5166,3.5359,5.5413,19.8078
+600055.SH,华润万东,2000-1-17,3.4741,3.4674,3.6323,3.4674,3.6054,218200,2311258,0.1313,3.7791,10.5924,0.5595,417690000,N/A,1188810000,39000000,0,111000000,38.9344,3.6695,5.7507,20.5563
+600055.SH,华润万东,2000-1-18,3.6054,3.6189,3.6289,3.5414,3.5684,140000,1494185,-0.037,-1.0271,10.6728,0.359,413400000,N/A,1176600000,39000000,0,111000000,38.5345,3.6318,5.6917,20.3452
+600055.SH,华润万东,2000-1-19,3.5684,3.5785,3.6491,3.5751,3.6357,327400,3513832,0.0673,1.8868,10.7325,0.8395,421200000,N/A,1198800000,39000000,0,111000000,39.2616,3.7003,5.799,20.729
+600055.SH,华润万东,2000-1-20,3.6357,3.602,3.7973,3.602,3.7737,703300,7788485,0.138,3.7963,11.0742,1.8033,437190000,N/A,1244310000,39000000,0,111000000,40.752,3.8408,6.0192,21.516
+600055.SH,华润万东,2000-1-21,3.7737,3.7771,3.7872,3.6761,3.7198,448700,4975510,-0.0539,-1.4273,11.0887,1.1505,430950000,N/A,1226550000,39000000,0,111000000,40.1704,3.786,5.9333,21.2089
+600055.SH,华润万东,2000-1-24,3.7198,3.74,4.0935,3.74,4.0935,2304000,27406216,0.3737,10.0452,11.8951,5.9077,474240000,N/A,1349760000,39000000,0,111000000,44.2056,4.1663,6.5293,23.3394
+600055.SH,华润万东,2000-1-25,4.0935,4.208,4.3292,4.0901,4.1238,3198000,40124282,0.0303,0.7401,12.5467,8.2,477750000,N/A,1359750000,39000000,0,111000000,44.5328,4.1971,6.5776,23.5121
+600055.SH,华润万东,2000-1-26,4.1238,4.107,4.2921,4.0396,4.1608,1528300,18992136,0.037,0.898,12.427,3.9187,482040000,N/A,1371960000,39000000,0,111000000,44.9327,4.2348,6.6367,23.7232
+600055.SH,华润万东,2000-1-27,4.1608,4.208,4.4705,4.1103,4.4234,2409100,30898625,0.2626,6.3107,12.8258,6.1772,512460000,N/A,1458540000,39000000,0,111000000,47.7682,4.5021,7.0555,25.2203
+600055.SH,华润万东,2000-1-28,4.4234,4.4369,4.4638,4.3157,4.3696,2035900,26627856,-0.0539,-1.2177,13.0792,5.2203,506220000,N/A,1440780000,39000000,0,111000000,47.1866,4.4473,6.9696,24.9132
+600055.SH,华润万东,2000-2-14,4.3696,4.5715,4.8072,4.4436,4.8072,2279600,31607000,0.4376,10.0154,13.8652,5.8451,556920000,N/A,1585080000,39000000,0,111000000,51.9125,4.8927,7.6676,27.4084
+600055.SH,华润万东,2000-2-15,4.8072,4.8072,4.9082,4.5379,4.7129,3368900,47407645,-0.0943,-1.9608,14.0721,8.6382,546000000,N/A,1554000000,39000000,0,111000000,50.8946,4.7967,7.5173,26.871
+600055.SH,华润万东,2000-2-16,4.7129,4.6052,4.7802,4.6052,4.7634,2471800,34523268,0.0505,1.0714,13.9669,6.3379,551850000,N/A,1570650000,39000000,0,111000000,51.4399,4.8481,7.5978,27.1589
+600055.SH,华润万东,2000-2-17,4.7634,4.7634,4.9149,4.2888,4.2888,2568800,35405279,-0.4747,-9.9647,13.7828,6.5867,496860000,N/A,1414140000,39000000,0,111000000,46.3141,4.365,6.8407,24.4526
+600055.SH,华润万东,2000-2-18,4.2888,4.2416,4.4099,4.1575,4.3763,1528300,19542930,0.0875,2.0408,12.7874,3.9187,507000000,N/A,1443000000,39000000,0,111000000,47.2593,4.4541,6.9803,24.9516
+600055.SH,华润万东,2000-2-21,4.3763,4.3763,4.7432,4.309,4.7264,2053400,27636962,0.3501,8,13.4591,5.2651,547560000,N/A,1558440000,39000000,0,111000000,51.04,4.8104,7.5388,26.9478
+600055.SH,华润万东,2000-2-22,4.7264,4.7129,4.9149,4.4436,4.5783,4043500,57065146,-0.1481,-3.1339,14.1128,10.3679,530400000,N/A,1509600000,39000000,0,111000000,49.4405,4.6597,7.3025,26.1032
+600055.SH,华润万东,2000-2-23,4.5783,4.5042,4.6052,4.4066,4.4369,1380300,18454272,-0.1414,-3.0882,13.3698,3.5392,514020000,N/A,1462980000,39000000,0,111000000,47.9136,4.5158,7.077,25.2971
+600055.SH,华润万东,2000-2-24,4.4369,4.3797,4.6052,4.3797,4.5715,923600,12404139,0.1347,3.0349,13.4302,2.3682,529620000,N/A,1507380000,39000000,0,111000000,49.3678,4.6528,7.2918,26.0649
+600055.SH,华润万东,2000-2-25,4.5715,4.5446,4.8812,4.5143,4.787,2226100,31441157,0.2154,4.7128,14.1239,5.7079,554580000,N/A,1578420000,39000000,0,111000000,51.6944,4.8721,7.6354,27.2932
+600055.SH,华润万东,2000-2-28,4.787,4.8408,5.2179,4.7634,4.8812,4411700,66039132,0.0943,1.9691,14.9691,11.3121,565500000,N/A,1609500000,39000000,0,111000000,52.7123,4.9681,7.7858,27.8307
+600055.SH,华润万东,2000-2-29,4.8812,4.9149,5.3694,4.9149,5.3694,5412600,82799805,0.4881,10,15.2976,13.8785,622050000,N/A,1770450000,39000000,0,111000000,57.9835,5.4649,8.5643,30.6137
+600055.SH,华润万东,2000-3-1,5.3694,5.3694,5.568,5.1506,5.5141,4826200,76572096,0.1448,2.6959,15.8659,12.3749,638820000,N/A,1818180000,39000000,0,111000000,59.5467,5.6122,8.7952,31.4391
+600055.SH,华润万东,2000-3-2,5.5141,5.403,5.4805,5.2246,5.3391,1698300,26940897,-0.1751,-3.1746,15.8634,4.3546,618540000,N/A,1760460000,39000000,0,111000000,57.6563,5.434,8.516,30.441
+600055.SH,华润万东,2000-3-3,5.3391,5.3525,5.4367,5.2246,5.2448,2002300,31689154,-0.0943,-1.7654,15.8264,5.1341,607620000,N/A,1729380000,39000000,0,111000000,56.6384,5.3381,8.3657,29.9036
+600055.SH,华润万东,2000-3-6,5.2448,5.2515,5.4199,5.1337,5.164,2122700,33633429,-0.0808,-1.5404,15.8446,5.4428,598260000,N/A,1702740000,39000000,0,111000000,55.7659,5.2559,8.2368,29.4429
+600055.SH,华润万东,2000-3-7,5.164,5.0496,5.2347,4.9991,5.2111,1270000,19461355,0.0471,0.9126,15.3239,3.2564,603720000,N/A,1718280000,39000000,0,111000000,56.2749,5.3038,8.312,29.7116
+600055.SH,华润万东,2000-3-8,5.2111,5.2381,5.5545,5.1674,5.3862,1925200,31180963,0.1751,3.3592,16.1962,4.9364,624000000,N/A,1776000000,39000000,0,111000000,58.1653,5.482,8.5912,30.7097
+600055.SH,华润万东,2000-3-9,5.3862,5.4199,5.5175,5.3525,5.5141,1260200,20328742,0.1279,2.375,16.1314,3.2313,638820000,N/A,1818180000,39000000,0,111000000,59.5467,5.6122,8.7952,31.4391
+600055.SH,华润万东,2000-3-10,5.5141,5.5478,5.5545,5.2381,5.3189,989200,15777141,-0.1952,-3.5409,15.9494,2.5364,616200000,N/A,1753800000,39000000,0,111000000,57.4382,5.4135,8.4838,30.3258
+600055.SH,华润万东,2000-3-13,5.3189,5.2852,5.3862,5.1842,5.3424,605300,9520467,0.0236,0.443,15.7285,1.5521,618930000,N/A,1761570000,39000000,0,111000000,57.6927,5.4374,8.5214,30.4602
+600055.SH,华润万东,2000-3-14,5.3424,5.2515,5.3189,5.0496,5.2852,1113000,17181977,-0.0572,-1.0712,15.4375,2.8538,612300000,N/A,1742700000,39000000,0,111000000,57.0747,5.3792,8.4301,30.1339
+600055.SH,华润万东,2000-3-15,5.2852,5.2515,5.3189,5.1842,5.1842,350900,5454442,-0.101,-1.9108,15.5441,0.8997,600600000,N/A,1709400000,39000000,0,111000000,55.9841,5.2764,8.269,29.5581
+600055.SH,华润万东,2000-3-16,5.1842,5.1169,5.2515,4.888,5.0024,1007700,15257189,-0.1818,-3.5065,15.1406,2.5838,579540000,N/A,1649460000,39000000,0,111000000,54.021,5.0914,7.9791,28.5216
+600055.SH,华润万东,2000-3-17,5.0024,5.0024,5.1337,4.9553,5.1169,724300,10882526,0.1145,2.288,15.0249,1.8572,592800000,N/A,1687200000,39000000,0,111000000,55.257,5.2079,8.1616,29.1742
+600055.SH,华润万东,2000-3-20,5.1169,5.0395,5.3795,4.9856,5.3795,968200,15069260,0.2626,5.1316,15.5642,2.4826,623220000,N/A,1773780000,39000000,0,111000000,58.0926,5.4751,8.5804,30.6713
+600055.SH,华润万东,2000-3-21,5.3795,5.3458,5.3458,5.1506,5.2852,790500,12315163,-0.0943,-1.7522,15.579,2.0269,612300000,N/A,1742700000,39000000,0,111000000,57.0747,5.3792,8.4301,30.1339
+600055.SH,华润万东,2000-3-22,5.2852,5.2818,5.3189,5.0496,5.2515,1052900,16165375,-0.0337,-0.6369,15.3532,2.6997,608400000,N/A,1731600000,39000000,0,111000000,56.7111,5.3449,8.3764,29.942
+600055.SH,华润万东,2000-3-23,5.2515,5.2515,5.3189,5.1842,5.2852,659800,10282779,0.0337,0.641,15.5847,1.6918,612300000,N/A,1742700000,39000000,0,111000000,57.0747,5.3792,8.4301,30.1339
+600055.SH,华润万东,2000-3-24,5.2852,5.3189,5.4838,5.2852,5.3256,1377400,21935078,0.0404,0.7643,15.925,3.5318,616980000,N/A,1756020000,39000000,0,111000000,57.5109,5.4203,8.4945,30.3642
+600055.SH,华润万东,2000-3-27,5.3256,5.4468,5.8575,5.4468,5.8575,2600300,44641807,0.5319,9.9874,17.1679,6.6674,678600000,N/A,1931400000,39000000,0,111000000,63.2547,5.9617,9.3429,33.3968
+600055.SH,华润万东,2000-3-28,5.8575,5.9248,5.9753,5.6858,5.7329,1021500,17505935,-0.1246,-2.1264,17.1375,2.6192,664170000,N/A,1890330000,39000000,0,111000000,61.9097,5.8349,9.1442,32.6866
+600055.SH,华润万东,2000-3-29,5.7329,5.7228,5.7733,5.5579,5.7228,509600,8588798,-0.0101,-0.1762,16.854,1.3067,663000000,N/A,1887000000,39000000,0,111000000,61.8006,5.8246,9.1281,32.6291
+600055.SH,华润万东,2000-3-30,5.7228,5.7228,5.8238,5.5848,5.7228,582000,9799847,0,0,16.8382,1.4923,663000000,N/A,1887000000,39000000,0,111000000,61.8006,5.8246,9.1281,32.6291
+600055.SH,华润万东,2000-3-31,5.7228,5.7228,6.1537,5.6589,5.9282,1629100,28880755,0.2053,3.5882,17.728,4.1772,686790000,N/A,1954710000,39000000,0,111000000,64.0181,6.0336,9.4557,33.7999
+600055.SH,华润万东,2000-4-3,5.9282,5.9282,5.9585,5.7498,5.7834,761500,13225998,-0.1448,-2.4418,17.3683,1.9526,670020000,N/A,1906980000,39000000,0,111000000,62.455,5.8863,9.2248,32.9745
+600055.SH,华润万东,2000-4-4,5.7834,5.7397,5.8238,5.5949,5.5949,740300,12513338,-0.1885,-3.2596,16.9031,1.8982,648180000,N/A,1844820000,39000000,0,111000000,60.4192,5.6944,8.9241,31.8997
+600055.SH,华润万东,2000-4-5,5.5949,5.5882,5.7094,5.4502,5.5141,736000,12129404,-0.0808,-1.444,16.4802,1.8872,638820000,N/A,1818180000,39000000,0,111000000,59.5467,5.6122,8.7952,31.4391
+600055.SH,华润万东,2000-4-6,5.5141,5.5209,5.8238,5.5209,5.7228,856700,14495116,0.2087,3.7851,16.9197,2.1967,663000000,N/A,1887000000,39000000,0,111000000,61.8006,5.8246,9.1281,32.6291
+600055.SH,华润万东,2000-4-7,5.7228,5.8205,5.8238,5.5545,5.7161,631600,10656777,-0.0067,-0.1176,16.8727,1.6195,662220000,N/A,1884780000,39000000,0,111000000,61.7279,5.8178,9.1174,32.5907
+600055.SH,华润万东,2000-4-10,5.7161,5.7228,5.8238,5.6824,5.7733,637000,10861381,0.0572,1.0012,17.0508,1.6333,668850000,N/A,1903650000,39000000,0,111000000,62.3459,5.876,9.2087,32.917
+600055.SH,华润万东,2000-4-11,5.7733,5.7834,6.083,5.6824,5.9921,722800,12619065,0.2188,3.7901,17.4586,1.8533,694200000,N/A,1975800000,39000000,0,111000000,64.7089,6.0987,9.5577,34.1645
+600055.SH,华润万东,2000-4-12,5.9921,6.0527,6.0527,5.8743,5.9921,754900,13310013,0,0,17.6315,1.9356,694200000,N/A,1975800000,39000000,0,111000000,64.7089,6.0987,9.5577,34.1645
+600055.SH,华润万东,2000-4-13,5.9921,5.9753,6.046,5.7935,5.9114,553800,9711439,-0.0808,-1.3483,17.536,1.42,684840000,N/A,1949160000,39000000,0,111000000,63.8364,6.0165,9.4288,33.7039
+600055.SH,华润万东,2000-4-14,5.9114,6.0224,6.0224,5.7935,5.8508,219400,3823109,-0.0606,-1.0251,17.4253,0.5626,677820000,N/A,1929180000,39000000,0,111000000,63.182,5.9548,9.3322,33.3584
+600055.SH,华润万东,2000-4-17,5.8508,5.7195,5.7733,5.4737,5.5074,907100,15040386,-0.3434,-5.8688,16.5807,2.3259,638040000,N/A,1815960000,39000000,0,111000000,59.474,5.6053,8.7845,31.4007
+600055.SH,华润万东,2000-4-18,5.5074,5.5141,5.7733,5.4535,5.7127,625700,10389179,0.2053,3.7286,16.6041,1.6044,661830000,N/A,1883670000,39000000,0,111000000,61.6915,5.8143,9.112,32.5715
+600055.SH,华润万东,2000-4-19,5.7127,5.6892,5.8238,5.6151,5.7228,556500,9500555,0.0101,0.1768,17.072,1.4269,663000000,N/A,1887000000,39000000,0,111000000,61.8006,5.8246,9.1281,32.6291
+600055.SH,华润万东,2000-4-20,5.7228,5.7228,5.77,5.6387,5.7363,278600,4712394,0.0135,0.2353,16.9146,0.7144,664560000,N/A,1891440000,39000000,0,111000000,61.946,5.8383,9.1496,32.7058
+600055.SH,华润万东,2000-4-21,5.7363,5.7228,5.7565,5.605,5.6555,416600,7019228,-0.0808,-1.4085,16.8488,1.0682,655200000,N/A,1864800000,39000000,0,111000000,61.0735,5.7561,9.0207,32.2452
+600055.SH,华润万东,2000-4-24,5.6555,5.5882,5.5949,5.4569,5.504,312800,5128844,-0.1515,-2.6786,16.3966,0.8021,637650000,N/A,1814850000,39000000,0,111000000,59.4376,5.6019,8.7791,31.3815
+600055.SH,华润万东,2000-4-25,5.504,5.504,5.504,5.3222,5.4502,465400,7506952,-0.0539,-0.9786,16.1301,1.1933,631410000,N/A,1797090000,39000000,0,111000000,58.856,5.5471,8.6932,31.0744
+600055.SH,华润万东,2000-4-26,5.4502,5.4535,5.4906,5.3189,5.4199,436700,6990803,-0.0303,-0.5559,16.0083,1.1197,627900000,N/A,1787100000,39000000,0,111000000,58.5288,5.5163,8.6449,30.9016
+600055.SH,华润万东,2000-4-27,5.4199,5.3896,5.6353,5.3896,5.4468,508000,8343317,0.0269,0.4969,16.4239,1.3026,631020000,N/A,1795980000,39000000,0,111000000,58.8196,5.5437,8.6878,31.0552
+600055.SH,华润万东,2000-4-28,5.4468,5.4401,5.7565,5.403,5.7363,663800,11142431,0.2895,5.3152,16.7858,1.7021,664560000,N/A,1891440000,39000000,0,111000000,61.946,5.8383,9.1496,32.7058
+600055.SH,华润万东,2000-5-8,5.7363,5.7228,5.9416,5.6757,5.9248,1322300,22901979,0.1885,3.2864,17.3198,3.3905,686400000,N/A,1953600000,39000000,0,111000000,63.9818,6.0302,9.4503,33.7807
+600055.SH,华润万东,2000-5-9,5.9248,5.9282,6.0292,5.7599,5.9416,973000,17093792,0.0168,0.2841,17.5681,2.4949,688350000,N/A,1959150000,39000000,0,111000000,64.1636,6.0473,9.4771,33.8766
+600055.SH,华润万东,2000-5-10,5.9416,5.9248,5.9854,5.8575,5.9585,900600,15859186,0.0168,0.2833,17.6096,2.3092,690300000,N/A,1964700000,39000000,0,111000000,64.3453,6.0645,9.504,33.9726
+600055.SH,华润万东,2000-5-11,5.9585,5.9248,5.9652,5.6555,5.6858,410900,7070388,-0.2727,-4.5763,17.2071,1.0536,658710000,N/A,1874790000,39000000,0,111000000,61.4007,5.7869,9.0691,32.4179
+600055.SH,华润万东,2000-5-12,5.6858,5.6555,5.8575,5.5915,5.844,840600,14245877,0.1582,2.7827,16.9473,2.1554,677040000,N/A,1926960000,39000000,0,111000000,63.1093,5.948,9.3214,33.32
+600055.SH,华润万东,2000-5-15,5.844,5.844,5.844,5.844,5.844,N/A,N/A,0,0,N/A,N/A,677040000,N/A,1926960000,39000000,0,111000000,63.1093,5.948,9.3214,33.32
+600055.SH,华润万东,2000-5-16,5.844,5.844,5.8508,5.7195,5.844,279200,4814828,0,0,17.2451,0.7159,677040000,N/A,1926960000,39000000,0,111000000,63.1093,5.948,9.3214,33.32
+600055.SH,华润万东,2000-5-17,5.844,5.844,5.9248,5.7733,5.8407,671500,11715460,-0.0034,-0.0576,17.4467,1.7218,676650000,N/A,1925850000,39000000,0,111000000,63.073,5.9445,9.3161,33.3008
+600055.SH,华润万东,2000-5-18,5.8407,5.7195,5.9248,5.6622,5.8912,414600,7217990,0.0505,0.8646,17.4095,1.0631,682500000,N/A,1942500000,39000000,0,111000000,63.6183,5.9959,9.3966,33.5887
+600055.SH,华润万东,2000-5-19,5.8912,5.9248,6.2278,5.8912,6.1941,1499400,27182470,0.303,5.1429,18.1289,3.8446,717600000,N/A,2042400000,39000000,0,111000000,66.8901,6.3043,9.8799,35.3162
+600055.SH,华润万东,2000-5-22,6.1941,6.2312,6.4904,6.2278,6.3624,774700,14695786,0.1683,2.7174,18.9696,1.9864,737100000,N/A,2097900000,39000000,0,111000000,68.7077,6.4756,10.1483,36.2758
+600055.SH,华润万东,2000-5-23,6.3624,6.3288,6.3456,6.1537,6.3456,709000,13138312,-0.0168,-0.2646,18.5308,1.8179,735150000,N/A,2092350000,39000000,0,111000000,68.526,6.4585,10.1215,36.1799
+600055.SH,华润万东,2000-5-24,6.3456,6.349,6.5813,6.2783,6.3456,595800,11362173,0,0,19.0704,1.5277,735150000,N/A,2092350000,39000000,0,111000000,68.526,6.4585,10.1215,36.1799
+600055.SH,华润万东,2000-5-25,6.3456,6.349,6.4634,6.1941,6.2278,812400,15051865,-0.1178,-1.8568,18.5277,2.0831,721500000,N/A,2053500000,39000000,0,111000000,67.2536,6.3386,9.9335,35.5081
+600055.SH,华润万东,2000-5-26,6.2278,6.2615,6.322,6.1133,6.1605,618500,11315965,-0.0673,-1.0811,18.2958,1.5859,713700000,N/A,2031300000,39000000,0,111000000,66.5265,6.27,9.8262,35.1242
+600055.SH,华润万东,2000-5-29,6.1605,6.2278,6.2312,6.0931,6.1941,623100,11406278,0.0337,0.5464,18.3057,1.5977,717600000,N/A,2042400000,39000000,0,111000000,66.8901,6.3043,9.8799,35.3162
+600055.SH,华润万东,2000-5-30,6.1941,6.2312,6.4567,6.1975,6.4298,1062100,19927839,0.2356,3.8043,18.7627,2.7233,744900000,N/A,2120100000,39000000,0,111000000,69.4348,6.5441,10.2557,36.6597
+600055.SH,华润万东,2000-5-31,6.4298,6.4634,6.5644,6.3153,6.3355,456100,8705773,-0.0943,-1.466,19.0874,1.1695,733980000,N/A,2089020000,39000000,0,111000000,68.4169,6.4482,10.1054,36.1223
+600055.SH,华润万东,2000-6-1,6.3355,6.3456,6.4129,6.2278,6.3894,272500,5141852,0.0539,0.8502,18.8692,0.6987,740220000,N/A,2106780000,39000000,0,111000000,68.9985,6.503,10.1913,36.4294
+600055.SH,华润万东,2000-6-2,6.3894,6.3961,6.3961,6.2682,6.3624,324200,6088928,-0.0269,-0.4215,18.7814,0.8313,737100000,N/A,2097900000,39000000,0,111000000,68.7077,6.4756,10.1483,36.2758
+600055.SH,华润万东,2000-6-5,6.3624,6.4331,6.4331,6.0628,6.184,315600,5873303,-0.1784,-2.8042,18.61,0.8092,716430000,N/A,2039070000,39000000,0,111000000,66.781,6.294,9.8637,35.2586
+600055.SH,华润万东,2000-6-6,6.184,6.184,6.2788,6.1265,6.2788,260700,4759335,0.0948,1.5326,18.256,0.6685,723450000,N/A,2059050000,39000000,0,111000000,67.4354,6.3557,9.9604,35.6041
+600055.SH,华润万东,2000-6-7,6.2788,6.2619,6.3194,6.0588,6.096,688400,12447655,-0.1828,-2.9111,18.082,1.7651,702390000,N/A,1999110000,39000000,0,111000000,65.4723,6.1707,9.6704,34.5676
+600055.SH,华润万东,2000-6-8,6.096,6.0926,6.1536,6.0249,6.0249,367700,6607536,-0.0711,-1.166,17.9699,0.9428,694200000,N/A,1975800000,39000000,0,111000000,64.7089,6.0987,9.5577,34.1645
+600055.SH,华润万东,2000-6-9,6.0249,6.008,6.0893,5.9572,6.0554,186700,3312506,0.0305,0.5056,17.7424,0.4787,697710000,N/A,1985790000,39000000,0,111000000,65.036,6.1296,9.606,34.3373
+600055.SH,华润万东,2000-6-12,6.0554,6.052,6.1197,5.9742,6.0859,149900,2686882,0.0305,0.5031,17.9245,0.3844,701220000,N/A,1995780000,39000000,0,111000000,65.3632,6.1604,9.6543,34.51
+600055.SH,华润万东,2000-6-13,6.0859,6.096,6.201,6.0757,6.0893,176200,3175952,0.0034,0.0556,18.0247,0.4518,701610000,N/A,1996890000,39000000,0,111000000,65.3996,6.1638,9.6597,34.5292
+600055.SH,华润万东,2000-6-14,6.0893,6.0926,6.1536,5.8726,5.8726,847100,14908244,-0.2166,-3.5575,17.5992,2.1721,676650000,N/A,1925850000,39000000,0,111000000,63.073,5.9445,9.3161,33.3008
+600055.SH,华润万东,2000-6-15,5.8726,5.876,5.9911,5.8388,5.9234,503800,8817874,0.0508,0.8646,17.5027,1.2918,682500000,N/A,1942500000,39000000,0,111000000,63.6183,5.9959,9.3966,33.5887
+600055.SH,华润万东,2000-6-16,5.9234,5.9403,5.9403,5.7542,5.8489,306500,5282825,-0.0745,-1.2571,17.236,0.7859,673920000,N/A,1918080000,39000000,0,111000000,62.8185,5.9205,9.2785,33.1665
+600055.SH,华润万东,2000-6-19,5.8489,5.8523,5.9911,5.7542,5.9911,965600,16595073,0.1422,2.4306,17.1863,2.4759,690300000,N/A,1964700000,39000000,0,111000000,64.3453,6.0645,9.504,33.9726
+600055.SH,华润万东,2000-6-20,5.9911,6.0148,6.1299,5.7914,6.1299,733900,12895058,0.1388,2.3164,17.5706,1.8818,706290000,N/A,2010210000,39000000,0,111000000,65.8358,6.2049,9.7241,34.7595
+600055.SH,华润万东,2000-6-21,6.1299,6.0182,6.1536,5.9302,6.0926,312000,5553156,-0.0372,-0.6074,17.7986,0.8,702000000,N/A,1998000000,39000000,0,111000000,65.4359,6.1672,9.6651,34.5484
+600055.SH,华润万东,2000-6-22,6.0926,6.1096,6.1603,5.9336,6.1536,1241200,22028830,0.0609,1,17.748,3.1826,709020000,N/A,2017980000,39000000,0,111000000,66.0903,6.2289,9.7617,34.8939
+600055.SH,华润万东,2000-6-23,6.1536,6.1265,6.2619,6.0926,6.2619,316700,5805753,0.1083,1.7602,18.332,0.8121,721500000,N/A,2053500000,39000000,0,111000000,67.2536,6.3386,9.9335,35.5081
+600055.SH,华润万东,2000-6-26,6.2619,6.2653,6.597,6.2653,6.492,1223400,23375623,0.2302,3.6757,19.1071,3.1369,748020000,N/A,2128980000,39000000,0,111000000,69.7256,6.5715,10.2987,36.8133
+600055.SH,华润万东,2000-6-27,6.492,6.4954,6.5631,6.316,6.5631,459200,8783607,0.0711,1.0949,19.1281,1.1774,756210000,N/A,2152290000,39000000,0,111000000,70.489,6.6435,10.4114,37.2163
+600055.SH,华润万东,2000-6-28,6.5631,6.4311,6.5665,6.3634,6.4582,218500,4184076,-0.1049,-1.5988,19.1491,0.5603,744120000,N/A,2117880000,39000000,0,111000000,69.3621,6.5373,10.245,36.6213
+600055.SH,华润万东,2000-6-29,6.4582,6.465,6.4853,6.3296,6.4819,392000,7446200,0.0237,0.3669,18.9954,1.0051,746850000,N/A,2125650000,39000000,0,111000000,69.6166,6.5613,10.2826,36.7557
+600055.SH,华润万东,2000-6-30,6.4819,6.4819,6.4819,6.1976,6.2619,246500,4598073,-0.22,-3.3943,18.6534,0.6321,721500000,N/A,2053500000,39000000,0,111000000,67.2536,6.3386,9.9335,35.5081
+600055.SH,华润万东,2000-7-3,6.2619,6.228,6.2619,5.9268,5.9268,363500,6553344,-0.3351,-5.3514,18.0285,0.9321,682890000,N/A,1943610000,39000000,0,111000000,63.6546,5.9994,9.402,33.6079
+600055.SH,华润万东,2000-7-4,5.9268,6.0249,6.5191,5.9572,6.5191,1648700,30691983,0.5923,9.9943,18.6159,4.2274,751140000,N/A,2137860000,39000000,0,111000000,70.0164,6.5989,10.3416,36.9668
+600055.SH,华润万东,2000-7-5,6.5191,6.492,6.492,6.2957,6.4311,439200,8328177,-0.088,-1.3499,18.9622,1.1262,741000000,N/A,2109000000,39000000,0,111000000,69.0713,6.5099,10.202,36.4678
+600055.SH,华润万东,2000-7-6,6.4311,6.3973,6.4345,6.2991,6.3668,151000,2851632,-0.0643,-1,18.885,0.3872,733590000,N/A,2087910000,39000000,0,111000000,68.3805,6.4448,10.1,36.1031
+600055.SH,华润万东,2000-7-7,6.3668,6.404,6.4988,6.3634,6.4582,289700,5511422,0.0914,1.4354,19.0246,0.7428,744120000,N/A,2117880000,39000000,0,111000000,69.3621,6.5373,10.245,36.6213
+600055.SH,华润万东,2000-7-10,6.4582,6.465,6.465,6.3126,6.4379,165200,3109150,-0.0203,-0.3145,18.8205,0.4236,741780000,N/A,2111220000,39000000,0,111000000,69.144,6.5167,10.2128,36.5062
+600055.SH,华润万东,2000-7-11,6.4379,6.4379,6.8373,6.3262,6.8204,1101900,21739735,0.3825,5.9411,19.7293,2.8254,785850000,N/A,2236650000,39000000,0,111000000,73.2519,6.9039,10.8195,38.675
+600055.SH,华润万东,2000-7-12,6.8204,6.8034,6.8034,6.5665,6.6545,691900,13578088,-0.1659,-2.4318,19.6244,1.7741,766740000,N/A,2182260000,39000000,0,111000000,71.4706,6.736,10.5564,37.7345
+600055.SH,华润万东,2000-7-13,6.6545,6.6241,6.949,6.6241,6.9219,1020300,20682834,0.2674,4.0183,20.2713,2.6162,797550000,N/A,2269950000,39000000,0,111000000,74.3425,7.0067,10.9806,39.2508
+600055.SH,华润万东,2000-7-14,6.9219,6.905,6.9084,6.7899,6.8914,338900,6857629,-0.0305,-0.4401,20.235,0.869,794040000,N/A,2259960000,39000000,0,111000000,74.0153,6.9758,10.9323,39.0781
+600055.SH,华润万东,2000-7-17,6.8914,6.9388,6.9388,6.641,6.6511,228800,4557997,-0.2403,-3.4872,19.9213,0.5867,766350000,N/A,2181150000,39000000,0,111000000,71.4342,6.7326,10.551,37.7153
+600055.SH,华润万东,2000-7-18,6.6511,6.6511,6.7696,6.4311,6.7561,162100,3187601,0.1049,1.5776,19.6644,0.4156,778440000,N/A,2215560000,39000000,0,111000000,72.5612,6.8388,10.7175,38.3103
+600055.SH,华润万东,2000-7-19,6.7561,6.6139,6.7493,6.5665,6.6681,238800,4658706,-0.088,-1.3026,19.5088,0.6123,768300000,N/A,2186700000,39000000,0,111000000,71.616,6.7497,10.5779,37.8113
+600055.SH,华润万东,2000-7-20,6.6681,6.6681,6.7493,6.5496,6.5936,159800,3120896,-0.0745,-1.1168,19.53,0.4097,759720000,N/A,2162280000,39000000,0,111000000,70.8162,6.6743,10.4598,37.3891
+600055.SH,华润万东,2000-7-21,6.5936,6.5936,6.7628,6.536,6.7561,215500,4253566,0.1625,2.4641,19.7381,0.5526,778440000,N/A,2215560000,39000000,0,111000000,72.5612,6.8388,10.7175,38.3103
+600055.SH,华润万东,2000-7-24,6.7561,6.7256,6.7256,6.58,6.6207,120700,2360705,-0.1354,-2.004,19.5585,0.3095,762840000,N/A,2171160000,39000000,0,111000000,71.107,6.7017,10.5027,37.5426
+600055.SH,华润万东,2000-7-25,6.6207,6.6037,6.6579,6.5733,6.6004,244000,4761173,-0.0203,-0.3067,19.513,0.6256,760500000,N/A,2164500000,39000000,0,111000000,70.8889,6.6812,10.4705,37.4274
+600055.SH,华润万东,2000-7-26,6.6004,6.6037,6.7324,6.5564,6.6004,176900,3448463,0,0,19.4939,0.4536,760500000,N/A,2164500000,39000000,0,111000000,70.8889,6.6812,10.4705,37.4274
+600055.SH,华润万东,2000-7-27,6.6004,6.6004,6.6647,6.3973,6.4887,464900,8892195,-0.1117,-1.6923,19.1271,1.1921,747630000,N/A,2127870000,39000000,0,111000000,69.6893,6.5681,10.2933,36.7941
+600055.SH,华润万东,2000-7-28,6.4887,6.4514,6.5022,6.4007,6.4988,179400,3425332,0.0102,0.1565,19.0933,0.46,748800000,N/A,2131200000,39000000,0,111000000,69.7983,6.5784,10.3094,36.8516
+600055.SH,华润万东,2000-7-31,6.4988,6.4988,6.4988,6.3803,6.3837,124000,2355077,-0.1151,-1.7708,18.9926,0.3179,735540000,N/A,2093460000,39000000,0,111000000,68.5623,6.4619,10.1269,36.1991
+600055.SH,华润万东,2000-8-1,6.3837,6.2653,6.465,6.1942,6.3973,302000,5699386,0.0135,0.2121,18.8721,0.7744,737100000,N/A,2097900000,39000000,0,111000000,68.7077,6.4756,10.1483,36.2758
+600055.SH,华润万东,2000-8-2,6.3973,6.421,6.465,6.2957,6.4345,277400,5242077,0.0372,0.582,18.8972,0.7113,741390000,N/A,2110110000,39000000,0,111000000,69.1076,6.5133,10.2074,36.487
+600055.SH,华润万东,2000-8-3,6.4345,6.4311,6.6681,6.3736,6.6274,328300,6364103,0.1929,2.9984,19.385,0.8418,763620000,N/A,2173380000,39000000,0,111000000,71.1797,6.7086,10.5135,37.581
+600055.SH,华润万东,2000-8-4,6.6274,6.6207,6.6782,6.5056,6.6173,286800,5575422,-0.0102,-0.1532,19.4401,0.7354,762450000,N/A,2170050000,39000000,0,111000000,71.0707,6.6983,10.4973,37.5234
+600055.SH,华润万东,2000-8-7,6.6173,6.6173,6.6173,6.465,6.6071,261800,5062788,-0.0102,-0.1535,19.3384,0.6713,761280000,N/A,2166720000,39000000,0,111000000,70.9616,6.688,10.4812,37.4658
+600055.SH,华润万东,2000-8-8,6.6071,6.6004,6.6004,6.4684,6.4988,228700,4399966,-0.1083,-1.6393,19.239,0.5864,748800000,N/A,2131200000,39000000,0,111000000,69.7983,6.5784,10.3094,36.8516
+600055.SH,华润万东,2000-8-9,6.4988,6.4345,6.8373,6.4345,6.7594,897500,17797877,0.2606,4.0104,19.8305,2.3013,778830000,N/A,2216670000,39000000,0,111000000,72.5975,6.8422,10.7229,38.3295
+600055.SH,华润万东,2000-8-10,6.7594,6.7696,7.1013,6.7527,7.0912,1275000,26231503,0.3317,4.9074,20.5737,3.2692,817050000,N/A,2325450000,39000000,0,111000000,76.1601,7.178,11.2491,40.2105
+600055.SH,华润万东,2000-8-11,7.0912,7.0912,7.2502,6.9388,7.0912,1008900,21142715,0,0,20.9562,2.5869,817050000,N/A,2325450000,39000000,0,111000000,76.1601,7.178,11.2491,40.2105
+600055.SH,华润万东,2000-8-14,7.0912,7.0945,7.345,6.9896,7.213,947000,20030750,0.1219,1.7184,21.1518,2.4282,831090000,N/A,2365410000,39000000,0,111000000,77.4689,7.3013,11.4424,40.9015
+600055.SH,华润万东,2000-8-15,7.213,7.2096,7.2435,7.0573,7.1758,669400,14144647,-0.0372,-0.5162,21.1303,1.7164,826800000,N/A,2353200000,39000000,0,111000000,77.069,7.2636,11.3833,40.6903
+600055.SH,华润万东,2000-8-16,7.1758,7.1115,7.301,7.0438,7.2739,720900,15425331,0.0982,1.3679,21.3973,1.8485,838110000,N/A,2385390000,39000000,0,111000000,78.1232,7.363,11.539,41.247
+600055.SH,华润万东,2000-8-17,7.2739,7.2773,7.3315,7.1081,7.125,1309500,27906874,-0.1489,-2.0475,21.3111,3.3577,820950000,N/A,2336550000,39000000,0,111000000,76.5237,7.2122,11.3028,40.4024
+600055.SH,华润万东,2000-8-18,7.125,7.1081,7.1419,7.0404,7.1047,404300,8476188,-0.0203,-0.285,20.9651,1.0367,818610000,N/A,2329890000,39000000,0,111000000,76.3056,7.1917,11.2706,40.2873
+600055.SH,华润万东,2000-8-21,7.1047,7.0742,7.1081,6.9287,6.9388,703800,14591940,-0.1659,-2.3344,20.7331,1.8046,799500000,N/A,2275500000,39000000,0,111000000,74.5242,7.0238,11.0074,39.3468
+600055.SH,华润万东,2000-8-22,6.9388,6.905,7.609,6.905,7.4398,2173700,47262149,0.501,7.2195,21.7427,5.5736,857220000,N/A,2439780000,39000000,0,111000000,79.9045,7.5309,11.8021,42.1874
+600055.SH,华润万东,2000-8-23,7.4398,7.3789,7.6767,6.9422,7.6767,1093900,23769326,0.2369,3.1847,21.729,2.8049,884520000,N/A,2517480000,39000000,0,111000000,82.4493,7.7707,12.178,43.531
+600055.SH,华润万东,2000-8-24,7.6767,7.6158,7.8527,7.4533,7.7783,778600,17783964,0.1015,1.3228,22.841,1.9964,896220000,N/A,2550780000,39000000,0,111000000,83.5399,7.8735,12.3391,44.1068
+600055.SH,华润万东,2000-8-25,7.7783,7.6767,7.9678,7.5819,7.9374,762000,17591403,0.1591,2.0453,23.0858,1.9538,914550000,N/A,2602950000,39000000,0,111000000,85.2485,8.0345,12.5914,45.0089
+600055.SH,华润万东,2000-8-28,7.9374,7.8189,7.9374,7.4466,7.9001,550100,12718427,-0.0372,-0.4691,23.1202,1.4105,910260000,N/A,2590740000,39000000,0,111000000,84.8486,7.9969,12.5324,44.7978
+600055.SH,华润万东,2000-8-29,7.9001,7.8527,7.8527,7.7444,7.785,189600,4357476,-0.1151,-1.4567,22.9825,0.4862,897000000,N/A,2553000000,39000000,0,111000000,83.6126,7.8804,12.3498,44.1452
+600055.SH,华润万东,2000-8-30,7.785,7.7207,7.8121,7.6496,7.7817,267300,6127995,-0.0034,-0.0435,22.9255,0.6854,896610000,N/A,2551890000,39000000,0,111000000,83.5762,7.8769,12.3444,44.126
+600055.SH,华润万东,2000-8-31,7.7817,7.6158,7.7478,7.477,7.5819,367900,8256114,-0.1997,-2.5663,22.4412,0.9433,873600000,N/A,2486400000,39000000,0,111000000,81.4314,7.6748,12.0276,42.9936
+600055.SH,华润万东,2000-9-1,7.5819,7.6429,7.6429,7.3789,7.5989,226200,5052482,0.0169,0.2232,22.3363,0.58,875550000,N/A,2491950000,39000000,0,111000000,81.6131,7.6919,12.0545,43.0895
+600055.SH,华润万东,2000-9-4,7.5989,7.5143,7.7173,7.4804,7.7173,128400,2899683,0.1185,1.559,22.5832,0.3292,889200000,N/A,2530800000,39000000,0,111000000,82.8855,7.8118,12.2424,43.7613
+600055.SH,华润万东,2000-9-5,7.7173,7.785,7.917,7.5819,7.7512,142000,3258902,0.0338,0.4386,22.95,0.3641,893100000,N/A,2541900000,39000000,0,111000000,83.249,7.8461,12.2961,43.9533
+600055.SH,华润万东,2000-9-6,7.7512,7.6158,7.7681,7.6158,7.758,81080,1850335,0.0068,0.0873,22.8211,0.2079,893880000,N/A,2544120000,39000000,0,111000000,83.3217,7.853,12.3069,43.9916
+600055.SH,华润万东,2000-9-7,7.758,7.785,8.0829,7.785,8.022,293800,6910135,0.264,3.4031,23.5199,0.7533,924300000,N/A,2630700000,39000000,0,111000000,86.1573,8.1202,12.7257,45.4887
+600055.SH,华润万东,2000-9-8,8.022,8.0389,8.0897,7.7444,8.0321,130700,3092058,0.0102,0.1266,23.6577,0.3351,925470000,N/A,2634030000,39000000,0,111000000,86.2664,8.1305,12.7418,45.5463
+600055.SH,华润万东,2000-9-11,8.0321,8.0389,8.0389,7.7512,7.8189,238700,5534540,-0.2132,-2.6549,23.1862,0.6121,900900000,N/A,2564100000,39000000,0,111000000,83.9761,7.9146,12.4035,44.3371
+600055.SH,华润万东,2000-9-12,7.8189,7.785,7.9543,7.6666,7.9475,327100,7517358,0.1286,1.645,22.9818,0.8387,915720000,N/A,2606280000,39000000,0,111000000,85.3575,8.0448,12.6076,45.0665
+600055.SH,华润万东,2000-9-13,7.9475,7.7918,7.9204,7.6496,7.7004,201500,4593089,-0.2471,-3.109,22.7945,0.5167,887250000,N/A,2525250000,39000000,0,111000000,82.7037,7.7947,12.2156,43.6654
+600055.SH,华润万东,2000-9-14,7.7004,7.7106,7.7783,7.5819,7.6293,335900,7569796,-0.0711,-0.9231,22.5359,0.8613,879060000,N/A,2501940000,39000000,0,111000000,81.9403,7.7228,12.1028,43.2623
+600055.SH,华润万东,2000-9-15,7.6293,7.6158,7.7681,7.5143,7.6835,201700,4554877,0.0542,0.7098,22.5824,0.5172,885300000,N/A,2519700000,39000000,0,111000000,82.522,7.7776,12.1887,43.5694
+600055.SH,华润万东,2000-9-18,7.6835,7.6192,7.7478,7.5819,7.6835,184800,4189018,0,0,22.6678,0.4738,885300000,N/A,2519700000,39000000,0,111000000,82.522,7.7776,12.1887,43.5694
+600055.SH,华润万东,2000-9-19,7.6835,7.6835,7.6835,7.2773,7.6023,260800,5829118,-0.0812,-1.0573,22.3509,0.6687,875940000,N/A,2493060000,39000000,0,111000000,81.6495,7.6953,12.0599,43.1087
+600055.SH,华润万东,2000-9-20,7.6023,7.3789,7.7106,7.3789,7.6835,98200,2216401,0.0812,1.0686,22.5703,0.2518,885300000,N/A,2519700000,39000000,0,111000000,82.522,7.7776,12.1887,43.5694
+600055.SH,华润万东,2000-9-21,7.6835,7.7444,7.7444,7.4804,7.626,58300,1314449,-0.0575,-0.7489,22.5463,0.1495,878670000,N/A,2500830000,39000000,0,111000000,81.904,7.7193,12.0975,43.2431
+600055.SH,华润万东,2000-9-22,7.626,7.5481,7.6496,7.4466,7.5143,66100,1470734,-0.1117,-1.4647,22.2501,0.1695,865800000,N/A,2464200000,39000000,0,111000000,80.7043,7.6063,11.9203,42.6097
+600055.SH,华润万东,2000-9-25,7.5143,7.5143,7.5143,7.3112,7.4804,109900,2418342,-0.0338,-0.4505,22.0049,0.2818,861900000,N/A,2453100000,39000000,0,111000000,80.3408,7.572,11.8666,42.4178
+600055.SH,华润万东,2000-9-26,7.4804,7.3958,7.5481,7.3958,7.5481,45800,1012842,0.0677,0.905,22.1145,0.1174,869700000,N/A,2475300000,39000000,0,111000000,81.0678,7.6405,11.974,42.8016
+600055.SH,华润万东,2000-9-27,7.5481,7.5481,7.7106,7.5481,7.7106,112300,2530129,0.1625,2.1525,22.5301,0.2879,888420000,N/A,2528580000,39000000,0,111000000,82.8128,7.805,12.2317,43.7229
+600055.SH,华润万东,2000-9-28,7.7106,7.7106,7.7478,7.5819,7.6767,193100,4385236,-0.0338,-0.439,22.7097,0.4951,884520000,N/A,2517480000,39000000,0,111000000,82.4493,7.7707,12.178,43.531
+600055.SH,华润万东,2000-9-29,7.6767,7.6801,7.7512,7.6158,7.7343,216500,4924436,0.0575,0.7496,22.7457,0.5551,891150000,N/A,2536350000,39000000,0,111000000,83.0673,7.829,12.2693,43.8573
+600055.SH,华润万东,2000-10-9,7.7343,7.714,7.8527,7.5481,7.7783,111700,2543188,0.044,0.5689,22.768,0.2864,896220000,N/A,2550780000,39000000,0,111000000,83.5399,7.8735,12.3391,44.1068
+600055.SH,华润万东,2000-10-10,7.7783,7.653,7.802,7.653,7.802,106600,2436251,0.0237,0.3046,22.8541,0.2733,898950000,N/A,2558550000,39000000,0,111000000,83.7943,7.8975,12.3767,44.2412
+600055.SH,华润万东,2000-10-11,7.802,7.67,7.785,7.6158,7.7444,64700,1462135,-0.0575,-0.7375,22.5987,0.1659,892320000,N/A,2539680000,39000000,0,111000000,83.1763,7.8392,12.2854,43.9149
+600055.SH,华润万东,2000-10-12,7.7444,7.6429,7.7444,7.5616,7.741,76600,1729844,-0.0034,-0.0437,22.5828,0.1964,891930000,N/A,2538570000,39000000,0,111000000,83.14,7.8358,12.28,43.8957
+600055.SH,华润万东,2000-10-13,7.741,7.6158,7.7275,7.4804,7.5515,49000,1102178,-0.1895,-2.4486,22.4934,0.1256,870090000,N/A,2476410000,39000000,0,111000000,81.1042,7.644,11.9793,42.8208
+600055.SH,华润万东,2000-10-16,7.5515,7.4499,7.609,7.4466,7.609,54900,1223755,0.0575,0.762,22.2906,0.1408,876720000,N/A,2495280000,39000000,0,111000000,81.7222,7.7022,12.0706,43.1471
+600055.SH,华润万东,2000-10-17,7.609,7.5143,7.6632,7.4127,7.565,31900,706389,-0.044,-0.5783,22.1439,0.0818,871650000,N/A,2480850000,39000000,0,111000000,81.2496,7.6577,12.0008,42.8976
+600055.SH,华润万东,2000-10-18,7.565,7.4804,7.6158,7.4804,7.609,33200,743555,0.044,0.5817,22.3962,0.0851,876720000,N/A,2495280000,39000000,0,111000000,81.7222,7.7022,12.0706,43.1471
+600055.SH,华润万东,2000-10-19,7.609,7.609,7.6395,7.5176,7.521,64600,1443611,-0.088,-1.1566,22.3469,0.1656,866580000,N/A,2466420000,39000000,0,111000000,80.777,7.6131,11.931,42.6481
+600055.SH,华润万东,2000-10-20,7.521,7.565,7.8527,7.5583,7.785,212600,4817083,0.264,3.5104,22.658,0.5451,897000000,N/A,2553000000,39000000,0,111000000,83.6126,7.8804,12.3498,44.1452
+600055.SH,华润万东,2000-10-23,7.785,7.802,7.8527,7.6496,7.785,189700,4358758,0,0,22.9771,0.4864,897000000,N/A,2553000000,39000000,0,111000000,83.6126,7.8804,12.3498,44.1452
+600055.SH,华润万东,2000-10-24,7.785,7.7512,7.8798,7.5481,7.8798,306900,7049701,0.0948,1.2174,22.9707,0.7869,907920000,N/A,2584080000,39000000,0,111000000,84.6305,7.9763,12.5002,44.6826
+600055.SH,华润万东,2000-10-25,7.8798,7.8527,8.2318,7.7038,8.0931,566300,13493814,0.2132,2.7062,23.828,1.4521,932490000,N/A,2654010000,39000000,0,111000000,86.9207,8.1921,12.8384,45.8918
+600055.SH,华润万东,2000-10-26,8.0931,8.1912,8.1912,7.9949,8.022,147600,3532046,-0.0711,-0.8783,23.9299,0.3785,924300000,N/A,2630700000,39000000,0,111000000,86.1573,8.1202,12.7257,45.4887
+600055.SH,华润万东,2000-10-27,8.022,7.9881,8.0558,7.785,7.8527,100000,2326437,-0.1692,-2.1097,23.2644,0.2564,904800000,N/A,2575200000,39000000,0,111000000,84.3396,7.9489,12.4572,44.5291
+600055.SH,华润万东,2000-10-30,7.8527,7.8527,8.022,7.8527,7.9847,385700,9085790,0.132,1.681,23.5566,0.989,920010000,N/A,2618490000,39000000,0,111000000,85.7574,8.0825,12.6666,45.2776
+600055.SH,华润万东,2000-10-31,7.9847,7.961,8.4451,7.961,8.4248,839800,20540770,0.44,5.5108,24.4591,2.1533,970710000,N/A,2762790000,39000000,0,111000000,90.4833,8.5279,13.3647,47.7728
+600055.SH,华润万东,2000-11-1,8.4248,8.4146,8.4248,8.2589,8.3266,257700,6321530,-0.0982,-1.1651,24.5306,0.6608,959400000,N/A,2730600000,39000000,0,111000000,89.4291,8.4286,13.2089,47.2162
+600055.SH,华润万东,2000-11-2,8.3266,8.3605,8.3943,8.1303,8.2081,252800,6151472,-0.1185,-1.4228,24.3334,0.6482,945750000,N/A,2691750000,39000000,0,111000000,88.1567,8.3086,13.021,46.5444
+600055.SH,华润万东,2000-11-3,8.2081,8.2251,8.2521,8.0931,8.1269,149500,3594506,-0.0812,-0.9897,24.0435,0.3833,936390000,N/A,2665110000,39000000,0,111000000,87.2843,8.2264,12.8921,46.0837
+600055.SH,华润万东,2000-11-6,8.1269,8.1235,8.2251,8.022,8.1506,183600,4403140,0.0237,0.2915,23.9822,0.4708,939120000,N/A,2672880000,39000000,0,111000000,87.5387,8.2504,12.9297,46.2181
+600055.SH,华润万东,2000-11-7,8.1506,8.1743,8.1743,7.9543,8.0186,161100,3809380,-0.132,-1.6196,23.6461,0.4131,923910000,N/A,2629590000,39000000,0,111000000,86.1209,8.1168,12.7203,45.4695
+600055.SH,华润万东,2000-11-8,8.0186,8.0558,8.0558,7.8697,7.9881,78300,1838001,-0.0305,-0.3799,23.4738,0.2008,920400000,N/A,2619600000,39000000,0,111000000,85.7938,8.0859,12.672,45.2968
+600055.SH,华润万东,2000-11-9,7.9881,7.9475,8.1235,7.7512,8.0829,411500,9607038,0.0948,1.1864,23.3464,1.0551,931320000,N/A,2650680000,39000000,0,111000000,86.8117,8.1819,12.8223,45.8342
+600055.SH,华润万东,2000-11-10,8.0829,7.9881,8.0897,7.7817,7.785,810600,18809444,-0.2979,-3.6851,23.2043,2.0785,897000000,N/A,2553000000,39000000,0,111000000,83.6126,7.8804,12.3498,44.1452
+600055.SH,华润万东,2000-11-13,7.785,7.8189,7.9035,7.6767,7.7478,349500,8005253,-0.0372,-0.4783,22.9049,0.8962,892710000,N/A,2540790000,39000000,0,111000000,83.2127,7.8427,12.2908,43.9341
+600055.SH,华润万东,2000-11-14,7.7478,7.7478,7.802,7.6835,7.7817,294400,6730597,0.0338,0.4369,22.8621,0.7549,896610000,N/A,2551890000,39000000,0,111000000,83.5762,7.8769,12.3444,44.126
+600055.SH,华润万东,2000-11-15,7.7817,7.8189,7.9543,7.7512,7.846,188700,4381513,0.0643,0.8264,23.2195,0.4838,904020000,N/A,2572980000,39000000,0,111000000,84.2669,7.942,12.4465,44.4907
+600055.SH,华润万东,2000-11-16,7.846,7.785,7.9509,7.7715,7.8527,545500,12652901,0.0068,0.0863,23.1951,1.3987,904800000,N/A,2575200000,39000000,0,111000000,84.3396,7.9489,12.4572,44.5291
+600055.SH,华润万东,2000-11-17,7.8527,7.8223,7.9272,7.785,7.8392,211400,4903295,-0.0135,-0.1724,23.1944,0.5421,903240000,N/A,2570760000,39000000,0,111000000,84.1942,7.9352,12.4357,44.4523
+600055.SH,华润万东,2000-11-20,7.8392,7.8392,7.8866,7.6327,7.6835,410684,9376177,-0.1557,-1.9862,22.8306,1.053,885300000,N/A,2519700000,39000000,0,111000000,82.522,7.7776,12.1887,43.5694
+600055.SH,华润万东,2000-11-21,7.6835,7.6395,7.7004,7.5075,7.7004,360826,8074022,0.0169,0.2203,22.3765,0.9252,887250000,N/A,2525250000,39000000,0,111000000,82.7037,7.7947,12.2156,43.6654
+600055.SH,华润万东,2000-11-22,7.7004,7.6158,7.8832,7.6158,7.8832,365976,8390607,0.1828,2.3736,22.9267,0.9384,908310000,N/A,2585190000,39000000,0,111000000,84.6668,7.9797,12.5055,44.7018
+600055.SH,华润万东,2000-11-23,7.8832,7.9814,7.9814,7.7681,7.785,250010,5778104,-0.0982,-1.2452,23.1115,0.6411,897000000,N/A,2553000000,39000000,0,111000000,83.6126,7.8804,12.3498,44.1452
+600055.SH,华润万东,2000-11-24,7.785,7.6192,7.785,7.6192,7.626,192200,4366434,-0.1591,-2.0435,22.7182,0.4928,878670000,N/A,2500830000,39000000,0,111000000,81.904,7.7193,12.0975,43.2431
+600055.SH,华润万东,2000-11-27,7.626,7.4499,7.5481,7.4466,7.4499,223500,4944112,-0.176,-2.308,22.1213,0.5731,858390000,N/A,2443110000,39000000,0,111000000,80.0136,7.5412,11.8182,42.245
+600055.SH,华润万东,2000-11-28,7.4499,7.4567,7.6158,7.3789,7.6158,256051,5662504,0.1659,2.2263,22.1148,0.6565,877500000,N/A,2497500000,39000000,0,111000000,81.7949,7.709,12.0813,43.1855
+600055.SH,华润万东,2000-11-29,7.6158,7.626,7.6429,7.4804,7.5989,72290,1619588,-0.0169,-0.2222,22.404,0.1854,875550000,N/A,2491950000,39000000,0,111000000,81.6131,7.6919,12.0545,43.0895
+600055.SH,华润万东,2000-11-30,7.5989,7.6023,7.6158,7.3112,7.609,217767,4794511,0.0102,0.1336,22.0167,0.5584,876720000,N/A,2495280000,39000000,0,111000000,81.7222,7.7022,12.0706,43.1471
+600055.SH,华润万东,2000-12-1,7.609,7.5075,7.6124,7.4398,7.4804,74880,1664659,-0.1286,-1.6904,22.231,0.192,861900000,N/A,2453100000,39000000,0,111000000,80.3408,7.572,11.8666,42.4178
+600055.SH,华润万东,2000-12-4,7.4804,7.4804,7.5176,7.3789,7.4736,66580,1467196,-0.0068,-0.0905,22.0366,0.1707,861120000,N/A,2450880000,39000000,0,111000000,80.2681,7.5651,11.8558,42.3794
+600055.SH,华润万东,2000-12-5,7.4736,7.4736,7.5921,7.3789,7.4466,97721,2144680,-0.0271,-0.3623,21.947,0.2506,858000000,N/A,2442000000,39000000,0,111000000,79.9772,7.5377,11.8129,42.2258
+600055.SH,华润万东,2000-12-6,7.4466,7.5413,7.5481,7.4127,7.5109,69800,1545944,0.0643,0.8636,22.1482,0.179,865410000,N/A,2463090000,39000000,0,111000000,80.668,7.6028,11.9149,42.5905
+600055.SH,华润万东,2000-12-7,7.5109,7.5481,7.6395,7.3789,7.5481,131111,2913405,0.0372,0.4957,22.2209,0.3362,869700000,N/A,2475300000,39000000,0,111000000,81.0678,7.6405,11.974,42.8016
+600055.SH,华润万东,2000-12-8,7.5481,7.609,7.6835,7.4229,7.5819,197800,4372397,0.0338,0.4484,22.1051,0.5072,873600000,N/A,2486400000,39000000,0,111000000,81.4314,7.6748,12.0276,42.9936
+600055.SH,华润万东,2000-12-11,7.5819,7.4466,7.4533,7.3213,7.4432,61200,1335628,-0.1388,-1.8304,21.824,0.1569,857610000,N/A,2440890000,39000000,0,111000000,79.9409,7.5343,11.8075,42.2066
+600055.SH,华润万东,2000-12-12,7.4432,7.4127,7.4432,7.2604,7.2604,271251,5851881,-0.1828,-2.4557,21.5737,0.6955,836550000,N/A,2380950000,39000000,0,111000000,77.9778,7.3493,11.5175,41.1702
+600055.SH,华润万东,2000-12-13,7.2604,7.2773,7.6835,7.125,7.5989,801500,17620303,0.3385,4.662,21.9842,2.0551,875550000,N/A,2491950000,39000000,0,111000000,81.6131,7.6919,12.0545,43.0895
+600055.SH,华润万东,2000-12-14,7.5989,7.5989,7.6835,7.4059,7.5718,539321,12016561,-0.0271,-0.3563,22.2809,1.3829,872430000,N/A,2483070000,39000000,0,111000000,81.3223,7.6645,12.0115,42.936
+600055.SH,华润万东,2000-12-15,7.5718,7.4499,7.5921,7.2773,7.5075,270400,5973063,-0.0643,-0.8494,22.0897,0.6933,865020000,N/A,2461980000,39000000,0,111000000,80.6316,7.5994,11.9095,42.5713
+600055.SH,华润万东,2000-12-18,7.5075,7.3315,7.6124,7.2773,7.6124,533760,11766054,0.1049,1.3977,22.0437,1.3686,877110000,N/A,2496390000,39000000,0,111000000,81.7586,7.7056,12.076,43.1663
+600055.SH,华润万东,2000-12-19,7.6124,7.4466,7.5413,7.3112,7.5075,348460,7653323,-0.1049,-1.3784,21.9633,0.8935,865020000,N/A,2461980000,39000000,0,111000000,80.6316,7.5994,11.9095,42.5713
+600055.SH,华润万东,2000-12-20,7.5075,7.4127,7.4804,7.3484,7.477,135450,2960952,-0.0305,-0.4058,21.8601,0.3473,861510000,N/A,2451990000,39000000,0,111000000,80.3044,7.5686,11.8612,42.3986
+600055.SH,华润万东,2000-12-21,7.477,7.4466,7.7376,7.4127,7.6496,1014930,22874407,0.1726,2.3087,22.5379,2.6024,881400000,N/A,2508600000,39000000,0,111000000,82.1584,7.7433,12.135,43.3774
+600055.SH,华润万东,2000-12-22,7.6496,7.6564,7.8392,7.6564,7.7444,269500,6176966,0.0948,1.2389,22.9201,0.691,892320000,N/A,2539680000,39000000,0,111000000,83.1763,7.8392,12.2854,43.9149
+600055.SH,华润万东,2000-12-25,7.7444,7.7512,7.802,7.5481,7.6496,196400,4477072,-0.0948,-1.2238,22.7957,0.5036,881400000,N/A,2508600000,39000000,0,111000000,82.1584,7.7433,12.135,43.3774
+600055.SH,华润万东,2000-12-26,7.6496,7.6158,7.6327,7.2807,7.5447,104940,2320142,-0.1049,-1.3717,22.1092,0.2691,869310000,N/A,2474190000,39000000,0,111000000,81.0315,7.6371,11.9686,42.7824
+600055.SH,华润万东,2000-12-27,7.5447,7.5143,7.5143,7.213,7.2469,314169,6786496,-0.2979,-3.948,21.6014,0.8056,834990000,N/A,2376510000,39000000,0,111000000,77.8324,7.3356,11.4961,41.0934
+600055.SH,华润万东,2000-12-28,7.2469,7.4364,7.4364,7.2807,7.4093,73960,1603972,0.1625,2.2419,21.687,0.1896,853710000,N/A,2429790000,39000000,0,111000000,79.5774,7.5,11.7538,42.0147
+600055.SH,华润万东,2000-12-29,7.4093,7.2536,7.4872,7.2502,7.4872,99100,2158015,0.0779,1.0507,21.7761,0.2541,862680000,N/A,2455320000,39000000,0,111000000,80.4135,7.5789,11.8773,42.4562
+600055.SH,华润万东,2001-1-2,7.4872,7.477,7.846,7.3484,7.846,763062,17459159,0.3588,4.792,22.8804,1.9566,904020000,N/A,2572980000,39000000,0,111000000,82.8601,7.7211,9.2748,163.411
+600055.SH,华润万东,2001-1-3,7.846,7.8527,8.0084,7.785,7.9644,852317,19931278,0.1185,1.5099,23.3848,2.1854,917670000,N/A,2611830000,39000000,0,111000000,84.1112,7.8377,9.4148,165.8784
+600055.SH,华润万东,2001-1-4,7.9644,7.9543,8.0152,7.7884,8.005,687590,16184277,0.0406,0.51,23.5377,1.7631,922350000,N/A,2625150000,39000000,0,111000000,84.5402,7.8777,9.4628,166.7243
+600055.SH,华润万东,2001-1-5,8.005,7.9543,8.1912,7.8189,8.1506,809576,19276805,0.1455,1.8182,23.811,2.0758,939120000,N/A,2672880000,39000000,0,111000000,86.0773,8.0209,9.6349,169.7557
+600055.SH,华润万东,2001-1-8,8.1506,8.1506,8.1912,7.9577,8.0829,635800,15194023,-0.0677,-0.8306,23.8975,1.6303,931320000,N/A,2650680000,39000000,0,111000000,85.3624,7.9543,9.5549,168.3457
+600055.SH,华润万东,2001-1-9,8.0829,7.9543,8.0829,7.9543,7.9881,369600,8743987,-0.0948,-1.1725,23.658,0.9477,920400000,N/A,2619600000,39000000,0,111000000,84.3615,7.861,9.4428,166.3718
+600055.SH,华润万东,2001-1-10,7.9881,7.9712,8.1912,7.8561,8.1506,571060,13607622,0.1625,2.0339,23.8287,1.4643,939120000,N/A,2672880000,39000000,0,111000000,86.0773,8.0209,9.6349,169.7557
+600055.SH,华润万东,2001-1-11,8.1506,7.9881,8.2928,7.9881,8.0863,604132,14470704,-0.0643,-0.789,23.9529,1.5491,931710000,N/A,2651790000,39000000,0,111000000,85.3981,7.9576,9.5589,168.4162
+600055.SH,华润万东,2001-1-12,8.0863,7.9949,8.1235,7.9881,8.0897,454350,10834104,0.0034,0.0419,23.8453,1.165,932100000,N/A,2652900000,39000000,0,111000000,85.4339,7.961,9.5629,168.4867
+600055.SH,华润万东,2001-1-15,8.0897,7.9881,7.9881,7.521,7.6158,120180,2730431,-0.4739,-5.8577,22.7195,0.3082,877500000,N/A,2497500000,39000000,0,111000000,80.4294,7.4946,9.0027,158.6172
+600055.SH,华润万东,2001-1-16,7.6158,7.4466,7.6327,7.4161,7.6327,201955,4500411,0.0169,0.2222,22.2842,0.5178,879450000,N/A,2503050000,39000000,0,111000000,80.6081,7.5113,9.0227,158.9697
+600055.SH,华润万东,2001-1-17,7.6327,7.6124,7.6158,7.4499,7.4567,46660,1032633,-0.176,-2.306,22.131,0.1196,859170000,N/A,2445330000,39000000,0,111000000,78.7493,7.3381,8.8146,155.3039
+600055.SH,华润万东,2001-1-18,7.4567,7.4635,7.609,7.4635,7.4804,81000,1798315,0.0237,0.3177,22.2014,0.2077,861900000,N/A,2453100000,39000000,0,111000000,78.9995,7.3614,8.8426,155.7974
+600055.SH,华润万东,2001-1-19,7.4804,7.4669,7.7004,7.4669,7.6158,135600,3043805,0.1354,1.81,22.4469,0.3477,877500000,N/A,2497500000,39000000,0,111000000,80.4294,7.4946,9.0027,158.6172
+600055.SH,华润万东,2001-2-5,7.6158,7.5819,7.5853,7.3856,7.4059,45295,999062,-0.2099,-2.7556,22.0568,0.1161,853320000,N/A,2428680000,39000000,0,111000000,78.2131,7.2881,8.7546,154.2464
+600055.SH,华润万东,2001-2-6,7.4059,7.3958,7.4059,7.1453,7.2096,105011,2257523,-0.1963,-2.6508,21.498,0.2693,830700000,N/A,2364300000,39000000,0,111000000,76.1398,7.0949,8.5225,150.1576
+600055.SH,华润万东,2001-2-7,7.2096,7.2265,7.2435,6.7696,7.0742,149050,3082929,-0.1354,-1.8779,20.6839,0.3822,815100000,N/A,2319900000,39000000,0,111000000,74.7099,6.9617,8.3625,147.3378
+600055.SH,华润万东,2001-2-8,7.0742,7.0742,7.1182,6.8305,6.9388,50630,1038632,-0.1354,-1.9139,20.5142,0.1298,799500000,N/A,2275500000,39000000,0,111000000,73.2801,6.8284,8.2025,144.5179
+600055.SH,华润万东,2001-2-9,6.9388,6.9388,7.0404,6.8373,6.8644,74127,1514097,-0.0745,-1.0732,20.4257,0.1901,790920000,N/A,2251080000,39000000,0,111000000,72.4937,6.7552,8.1144,142.967
+600055.SH,华润万东,2001-2-12,6.8644,6.8305,6.8305,6.5394,6.7561,163954,3261579,-0.1083,-1.5779,19.8933,0.4204,778440000,N/A,2215560000,39000000,0,111000000,71.3498,6.6486,7.9864,140.7111
+600055.SH,华润万东,2001-2-13,6.7561,6.905,6.9219,6.7662,6.7696,84000,1697204,0.0135,0.2004,20.2048,0.2154,780000000,N/A,2220000000,39000000,0,111000000,71.4928,6.6619,8.0024,140.9931
+600055.SH,华润万东,2001-2-14,6.7696,6.6207,6.8204,6.6207,6.8204,28150,562652,0.0508,0.75,19.9876,0.0722,785850000,N/A,2236650000,39000000,0,111000000,72.029,6.7119,8.0624,142.0505
+600055.SH,华润万东,2001-2-15,6.8204,6.7053,6.8373,6.685,6.8034,78750,1571901,-0.0169,-0.2481,19.9606,0.2019,783900000,N/A,2231100000,39000000,0,111000000,71.8502,6.6952,8.0424,141.6981
+600055.SH,华润万东,2001-2-16,6.8034,6.6004,6.8542,6.6004,6.8204,114192,2283306,0.0169,0.2488,19.9953,0.2928,785850000,N/A,2236650000,39000000,0,111000000,72.029,6.7119,8.0624,142.0505
+600055.SH,华润万东,2001-2-19,6.8204,6.7357,6.8711,6.6274,6.7696,147150,2921344,-0.0508,-0.7444,19.8528,0.3773,780000000,N/A,2220000000,39000000,0,111000000,71.4928,6.6619,8.0024,140.9931
+600055.SH,华润万东,2001-2-20,6.7696,6.8305,6.8305,6.6951,6.729,48890,969422,-0.0406,-0.6,19.8286,0.1254,775320000,N/A,2206680000,39000000,0,111000000,71.0638,6.6219,7.9544,140.1471
+600055.SH,华润万东,2001-2-21,6.729,6.7188,6.7188,6.0926,6.6342,119300,2298696,-0.0948,-1.4085,19.2682,0.3059,764400000,N/A,2175600000,39000000,0,111000000,70.0629,6.5287,7.8423,138.1732
+600055.SH,华润万东,2001-2-22,6.6342,6.36,6.5327,6.36,6.4311,114390,2183814,-0.2031,-3.0612,19.091,0.2933,741000000,N/A,2109000000,39000000,0,111000000,67.9181,6.3288,7.6023,133.9434
+600055.SH,华润万东,2001-2-23,6.4311,6.4311,7.0404,6.4311,6.5665,109651,2187470,0.1354,2.1053,19.9494,0.2812,756600000,N/A,2153400000,39000000,0,111000000,69.348,6.462,7.7623,136.7633
+600055.SH,华润万东,2001-2-26,6.5665,6.4514,6.5936,6.4311,6.5665,176806,3381072,0,0,19.1231,0.4533,756600000,N/A,2153400000,39000000,0,111000000,69.348,6.462,7.7623,136.7633
+600055.SH,华润万东,2001-2-27,6.5665,6.5665,6.6681,6.465,6.6004,63280,1220297,0.0338,0.5155,19.2841,0.1623,760500000,N/A,2164500000,39000000,0,111000000,69.7054,6.4954,7.8023,137.4683
+600055.SH,华润万东,2001-2-28,6.6004,6.4988,6.685,6.4311,6.5665,347680,6680022,-0.0338,-0.5128,19.2131,0.8915,756600000,N/A,2153400000,39000000,0,111000000,69.348,6.462,7.7623,136.7633
+600055.SH,华润万东,2001-3-1,6.5665,6.465,6.5665,6.4311,6.5665,190701,3650115,0,0,19.1405,0.489,756600000,N/A,2153400000,39000000,0,111000000,69.348,6.462,7.7623,136.7633
+600055.SH,华润万东,2001-3-2,6.5665,6.5936,6.6511,6.4988,6.6308,110180,2152792,0.0643,0.9794,19.5389,0.2825,764010000,N/A,2174490000,39000000,0,111000000,70.0272,6.5253,7.8383,138.1027
+600055.SH,华润万东,2001-3-5,6.6308,6.6511,6.6613,6.553,6.6004,45320,885876,-0.0305,-0.4594,19.5471,0.1162,760500000,N/A,2164500000,39000000,0,111000000,69.7054,6.4954,7.8023,137.4683
+600055.SH,华润万东,2001-3-6,6.6004,6.6681,6.6681,6.448,6.5767,60719,1171098,-0.0237,-0.359,19.2872,0.1557,757770000,N/A,2156730000,39000000,0,111000000,69.4552,6.472,7.7743,136.9748
+600055.SH,华润万东,2001-3-7,6.5767,6.4311,6.5665,6.4311,6.465,103000,1964101,-0.1117,-1.6984,19.0689,0.2641,744900000,N/A,2120100000,39000000,0,111000000,68.2756,6.3621,7.6423,134.6484
+600055.SH,华润万东,2001-3-8,6.465,6.4311,6.4988,6.4311,6.4819,178110,3399825,0.0169,0.2618,19.0883,0.4567,746850000,N/A,2125650000,39000000,0,111000000,68.4543,6.3788,7.6623,135.0009
+600055.SH,华润万东,2001-3-9,6.4819,6.4819,6.7594,6.4785,6.7188,349328,6851298,0.2369,3.6554,19.6128,0.8957,774150000,N/A,2203350000,39000000,0,111000000,70.9566,6.6119,7.9424,139.9356
+600055.SH,华润万东,2001-3-12,6.7188,6.7019,6.7357,6.6004,6.6342,140800,2761087,-0.0846,-1.2594,19.61,0.361,764400000,N/A,2175600000,39000000,0,111000000,70.0629,6.5287,7.8423,138.1732
+600055.SH,华润万东,2001-3-13,6.6342,6.6342,6.6342,6.4007,6.5767,174766,3347697,-0.0575,-0.8673,19.1553,0.4481,757770000,N/A,2156730000,39000000,0,111000000,69.4552,6.472,7.7743,136.9748
+600055.SH,华润万东,2001-3-14,6.5767,6.4582,6.6037,6.4311,6.58,223986,4289114,0.0034,0.0515,19.149,0.5743,758160000,N/A,2157840000,39000000,0,111000000,69.491,6.4754,7.7783,137.0453
+600055.SH,华润万东,2001-3-15,6.58,6.492,6.5665,6.465,6.5631,64002,1237259,-0.0169,-0.2572,19.3316,0.1641,756210000,N/A,2152290000,39000000,0,111000000,69.3122,6.4587,7.7583,136.6928
+600055.SH,华润万东,2001-3-16,6.5631,6.536,6.6139,6.4514,6.6139,249610,4841464,0.0508,0.7736,19.3961,0.64,762060000,N/A,2168940000,39000000,0,111000000,69.8484,6.5087,7.8183,137.7502
+600055.SH,华润万东,2001-3-19,6.6139,6.6613,6.729,6.5665,6.7188,230759,4535078,0.1049,1.5865,19.6529,0.5917,774150000,N/A,2203350000,39000000,0,111000000,70.9566,6.6119,7.9424,139.9356
+600055.SH,华润万东,2001-3-20,6.7188,6.7628,6.7628,6.5834,6.5834,227100,4441349,-0.1354,-2.0151,19.5568,0.5823,758550000,N/A,2158950000,39000000,0,111000000,69.5267,6.4787,7.7823,137.1158
+600055.SH,华润万东,2001-3-21,6.5834,6.5834,6.8034,6.5665,6.7662,271405,5389310,0.1828,2.7763,19.8571,0.6959,779610000,N/A,2218890000,39000000,0,111000000,71.457,6.6586,7.9984,140.9226
+600055.SH,华润万东,2001-3-22,6.7662,6.7865,7.0742,6.7865,7.0404,349053,7162259,0.2742,4.052,20.5191,0.895,811200000,N/A,2308800000,39000000,0,111000000,74.3525,6.9284,8.3225,146.6328
+600055.SH,华润万东,2001-3-23,7.0404,7.0404,7.0438,6.8441,7.0065,200370,4112098,-0.0338,-0.4808,20.5225,0.5138,807300000,N/A,2297700000,39000000,0,111000000,73.995,6.8951,8.2825,145.9278
+600055.SH,华润万东,2001-3-26,7.0065,6.9558,7.1081,6.9558,7.1047,179355,3749379,0.0982,1.401,20.9048,0.4599,818610000,N/A,2329890000,39000000,0,111000000,75.0317,6.9917,8.3985,147.9722
+600055.SH,华润万东,2001-3-27,7.1047,7.1385,7.1385,7.0031,7.1115,197340,4128640,0.0068,0.0953,20.9215,0.506,819390000,N/A,2332110000,39000000,0,111000000,75.1032,6.9983,8.4065,148.1132
+600055.SH,华润万东,2001-3-28,7.1115,7.125,7.1352,7.0099,7.0742,136410,2846366,-0.0372,-0.5236,20.8663,0.3498,815100000,N/A,2319900000,39000000,0,111000000,74.7099,6.9617,8.3625,147.3378
+600055.SH,华润万东,2001-3-29,7.0742,7.0742,7.1081,6.8271,6.9016,158955,3254790,-0.1726,-2.4402,20.4762,0.4076,795210000,N/A,2263290000,39000000,0,111000000,72.8869,6.7918,8.1584,143.7424
+600055.SH,华润万东,2001-3-30,6.9016,7.0675,7.0675,6.8034,7.0573,409712,8299787,0.1557,2.256,20.2576,1.0505,813150000,N/A,2314350000,39000000,0,111000000,74.5312,6.945,8.3425,146.9853
+600055.SH,华润万东,2001-4-2,7.0573,7.0065,7.0065,6.8711,6.9727,110900,2275296,-0.0846,-1.199,20.5166,0.2844,803400000,N/A,2286600000,39000000,0,111000000,73.6375,6.8618,8.2425,145.2229
+600055.SH,华润万东,2001-4-3,6.9727,6.8881,6.9727,6.8881,6.9016,72300,1476844,-0.0711,-1.0194,20.4266,0.1854,795210000,N/A,2263290000,39000000,0,111000000,72.8869,6.7918,8.1584,143.7424
+600055.SH,华润万东,2001-4-4,6.9016,6.8881,6.905,6.7019,6.8034,268500,5390831,-0.0982,-1.4223,20.0776,0.6885,783900000,N/A,2231100000,39000000,0,111000000,71.8502,6.6952,8.0424,141.6981
+600055.SH,华润万东,2001-4-5,6.8034,6.7696,6.8576,6.7527,6.8238,119600,2397036,0.0203,0.2985,20.0421,0.3067,786240000,N/A,2237760000,39000000,0,111000000,72.0647,6.7152,8.0664,142.121
+600055.SH,华润万东,2001-4-6,6.8238,6.8373,6.8711,6.7696,6.7798,64060,1290520,-0.044,-0.6448,20.1455,0.1643,781170000,N/A,2223330000,39000000,0,111000000,71.6,6.6719,8.0144,141.2046
+600055.SH,华润万东,2001-4-9,6.7798,6.773,6.7798,6.7087,6.7696,74500,1487168,-0.0102,-0.1498,19.962,0.191,780000000,N/A,2220000000,39000000,0,111000000,71.4928,6.6619,8.0024,140.9931
+600055.SH,华润万东,2001-4-10,6.7696,6.7865,6.905,6.7357,6.9016,399431,8037312,0.132,1.95,20.1219,1.0242,795210000,N/A,2263290000,39000000,0,111000000,72.8869,6.7918,8.1584,143.7424
+600055.SH,华润万东,2001-4-11,6.9016,6.9388,6.9456,6.7696,6.9388,632000,12851324,0.0372,0.5395,20.3344,1.6205,799500000,N/A,2275500000,39000000,0,111000000,73.2801,6.8284,8.2025,144.5179
+600055.SH,华润万东,2001-4-12,6.9388,6.9388,7.1081,6.8407,7.0404,554541,11500314,0.1015,1.4634,20.7384,1.4219,811200000,N/A,2308800000,39000000,0,111000000,74.3525,6.9284,8.3225,146.6328
+600055.SH,华润万东,2001-4-13,7.0404,7.0404,7.1047,6.9727,7.1047,418640,8735358,0.0643,0.9135,20.866,1.0734,818610000,N/A,2329890000,39000000,0,111000000,75.0317,6.9917,8.3985,147.9722
+600055.SH,华润万东,2001-4-16,7.1047,7.1792,7.3958,7.0776,7.3924,709045,15295605,0.2877,4.0495,21.5721,1.8181,851760000,N/A,2424240000,39000000,0,111000000,78.0701,7.2748,8.7386,153.9644
+600055.SH,华润万东,2001-4-17,7.3924,7.4127,7.4398,7.2367,7.4296,463250,10065274,0.0372,0.5037,21.7275,1.1878,856050000,N/A,2436450000,39000000,0,111000000,78.4633,7.3114,8.7826,154.7399
+600055.SH,华润万东,2001-4-18,7.4296,7.4296,7.4296,7.2807,7.3416,331444,7197395,-0.088,-1.1845,21.7153,0.8499,845910000,N/A,2407590000,39000000,0,111000000,77.5339,7.2248,8.6786,152.907
+600055.SH,华润万东,2001-4-19,7.3416,7.3112,7.345,7.1758,7.2942,201874,4319310,-0.0474,-0.6455,21.3961,0.5176,840450000,N/A,2392050000,39000000,0,111000000,77.0335,7.1782,8.6226,151.9201
+600055.SH,华润万东,2001-4-20,7.2942,7.2942,7.2942,7.2942,7.2942,N/A,N/A,0,0,N/A,N/A,840450000,N/A,2392050000,39000000,0,111000000,77.0335,7.1782,8.6226,151.9201
+600055.SH,华润万东,2001-4-23,7.2942,7.1555,7.2198,7.0404,7.1081,251000,5289840,-0.1862,-2.5522,21.0751,0.6436,819000000,N/A,2331000000,39000000,0,111000000,75.0674,6.995,8.4025,148.0427
+600055.SH,华润万东,2001-4-24,7.1081,7.0404,7.2773,7.0404,7.2367,384050,8171028,0.1286,1.8095,21.2759,0.9847,833820000,N/A,2373180000,39000000,0,111000000,76.4258,7.1216,8.5546,150.7216
+600055.SH,华润万东,2001-4-25,7.2367,7.1758,7.2198,7.0573,7.2096,255100,5403456,-0.0271,-0.3742,21.1817,0.6541,830700000,N/A,2364300000,39000000,0,111000000,76.1398,7.0949,8.5225,150.1576
+600055.SH,华润万东,2001-4-26,7.2096,7.125,7.2096,6.9795,7.1081,250450,5198245,-0.1015,-1.4085,20.7556,0.6422,819000000,N/A,2331000000,39000000,0,111000000,75.0674,6.995,8.4025,148.0427
+600055.SH,华润万东,2001-4-27,7.1081,6.9964,7.1656,6.993,7.0404,156100,3270170,-0.0677,-0.9524,20.9492,0.4003,811200000,N/A,2308800000,39000000,0,111000000,74.3525,6.9284,8.3225,146.6328
+600055.SH,华润万东,2001-4-30,7.0404,7.1047,7.1047,6.9084,7.0404,62133,1296551,0,0,20.8673,0.1593,811200000,N/A,2308800000,39000000,0,111000000,74.3525,6.9284,8.3225,146.6328
+600055.SH,华润万东,2001-5-8,7.0404,7.1013,7.1927,7.0336,7.1927,136919,2876887,0.1523,2.1635,21.0116,0.3511,828750000,N/A,2358750000,39000000,0,111000000,75.9611,7.0783,8.5025,149.8052
+600055.SH,华润万东,2001-5-9,7.1927,7.1758,7.2773,7.1081,7.2435,233250,4959573,0.0508,0.7059,21.2629,0.5981,834600000,N/A,2375400000,39000000,0,111000000,76.4973,7.1282,8.5626,150.8626
+600055.SH,华润万东,2001-5-10,7.2435,7.2705,7.2705,7.1148,7.2096,265900,5632074,-0.0338,-0.4673,21.1812,0.6818,830700000,N/A,2364300000,39000000,0,111000000,76.1398,7.0949,8.5225,150.1576
+600055.SH,华润万东,2001-5-11,7.2096,7.1758,7.2333,7.0675,7.1081,212601,4490017,-0.1015,-1.4085,21.1195,0.5451,819000000,N/A,2331000000,39000000,0,111000000,75.0674,6.995,8.4025,148.0427
+600055.SH,华润万东,2001-5-14,7.1081,7.1081,7.1419,7.0742,7.1148,132523,2781761,0.0068,0.0952,20.9908,0.3398,819780000,N/A,2333220000,39000000,0,111000000,75.1389,7.0017,8.4105,148.1837
+600055.SH,华润万东,2001-5-15,7.1148,7.1419,7.2705,7.0912,7.1758,207789,4393313,0.0609,0.8563,21.1431,0.5328,826800000,N/A,2353200000,39000000,0,111000000,75.7823,7.0616,8.4825,149.4527
+600055.SH,华润万东,2001-5-16,7.1758,7.1961,7.3755,7.0404,7.345,515375,10998782,0.1692,2.3585,21.3413,1.3215,846300000,N/A,2408700000,39000000,0,111000000,77.5697,7.2282,8.6826,152.9775
+600055.SH,华润万东,2001-5-17,7.345,7.345,7.5447,7.2739,7.4804,735260,16120452,0.1354,1.8433,21.9248,1.8853,861900000,N/A,2453100000,39000000,0,111000000,78.9995,7.3614,8.8426,155.7974
+600055.SH,华润万东,2001-5-18,7.4804,7.5077,7.6785,7.1764,7.6478,892970,19801488,0.1674,2.2374,22.1749,2.2897,873210000,N/A,2485290000,39000000,0,111000000,80.0362,7.458,8.9587,157.8418
+600055.SH,华润万东,2001-5-21,7.6478,7.6512,7.6512,7.4975,7.5077,494900,10927619,-0.14,-1.8312,22.0805,1.269,857220000,N/A,2439780000,39000000,0,111000000,78.5705,7.3214,8.7946,154.9514
+600055.SH,华润万东,2001-5-22,7.5077,7.5077,7.6683,7.4462,7.5043,446000,9857227,-0.0034,-0.0455,22.1014,1.1436,856830000,N/A,2438670000,39000000,0,111000000,78.5348,7.3181,8.7906,154.8809
+600055.SH,华润万东,2001-5-23,7.5043,7.4462,7.5146,7.3096,7.3438,246301,5318622,-0.1605,-2.1393,21.594,0.6315,838500000,N/A,2386500000,39000000,0,111000000,76.8547,7.1615,8.6026,151.5676
+600055.SH,华润万东,2001-5-24,7.3438,7.3779,7.4292,7.3062,7.3779,175738,3786682,0.0342,0.4651,21.5473,0.4506,842400000,N/A,2397600000,39000000,0,111000000,77.2122,7.1948,8.6426,152.2725
+600055.SH,华润万东,2001-5-25,7.3779,7.3882,7.5146,7.2413,7.5146,192120,4131924,0.1366,1.8519,21.507,0.4926,858000000,N/A,2442000000,39000000,0,111000000,78.642,7.3281,8.8026,155.0924
+600055.SH,华润万东,2001-5-28,7.5146,7.5146,7.5419,7.3438,7.4804,249656,5452260,-0.0342,-0.4545,21.8391,0.6401,854100000,N/A,2430900000,39000000,0,111000000,78.2846,7.2948,8.7626,154.3874
+600055.SH,华润万东,2001-5-29,7.4804,7.5146,7.8493,7.4736,7.7742,773399,17391249,0.2938,3.9269,22.4868,1.9831,887640000,N/A,2526360000,39000000,0,111000000,81.3588,7.5812,9.1067,160.4501
+600055.SH,华润万东,2001-5-30,7.7742,7.7639,7.822,7.6034,7.781,670258,15117311,0.0068,0.0879,22.5545,1.7186,888420000,N/A,2528580000,39000000,0,111000000,81.4303,7.5879,9.1147,160.5911
+600055.SH,华润万东,2001-5-31,7.781,7.8561,7.8561,7.6409,7.7468,333310,7529241,-0.0342,-0.439,22.5893,0.8546,884520000,N/A,2517480000,39000000,0,111000000,81.0728,7.5546,9.0747,159.8862
+600055.SH,华润万东,2001-6-1,7.7468,7.6853,7.9415,7.6239,7.8903,770459,17704427,0.1435,1.8519,22.9791,1.9755,900900000,N/A,2564100000,39000000,0,111000000,82.5741,7.6945,9.2428,162.847
+600055.SH,华润万东,2001-6-4,7.8903,7.8561,7.9484,7.6853,7.822,405500,9220986,-0.0683,-0.8658,22.7398,1.0397,893100000,N/A,2541900000,39000000,0,111000000,81.8592,7.6279,9.1627,161.4371
+600055.SH,华润万东,2001-6-5,7.822,7.822,7.8561,7.6512,7.7024,279600,6306726,-0.1195,-1.5284,22.5562,0.7169,879450000,N/A,2503050000,39000000,0,111000000,80.6081,7.5113,9.0227,158.9697
+600055.SH,华润万东,2001-6-6,7.7024,7.6853,7.8561,7.6444,7.8049,167541,3797982,0.1025,1.3304,22.669,0.4296,891150000,N/A,2536350000,39000000,0,111000000,81.6805,7.6112,9.1427,161.0846
+600055.SH,华润万东,2001-6-7,7.8049,7.822,7.9928,7.7195,7.9244,488310,11250170,0.1195,1.5317,23.039,1.2521,904800000,N/A,2575200000,39000000,0,111000000,82.9316,7.7278,9.2828,163.552
+600055.SH,华润万东,2001-6-8,7.9244,7.8561,7.9074,7.7024,7.8527,258486,5891038,-0.0717,-0.9052,22.7905,0.6628,896610000,N/A,2551890000,39000000,0,111000000,82.1809,7.6579,9.1988,162.0715
+600055.SH,华润万东,2001-6-11,7.8527,7.7878,7.7878,7.6273,7.7502,227126,5114808,-0.1025,-1.3049,22.5197,0.5824,884910000,N/A,2518590000,39000000,0,111000000,81.1085,7.5579,9.0787,159.9567
+600055.SH,华润万东,2001-6-12,7.7502,7.6341,7.7844,7.6341,7.7127,116520,2619095,-0.0376,-0.4848,22.4776,0.2988,880620000,N/A,2506380000,39000000,0,111000000,80.7153,7.5213,9.0347,159.1812
+600055.SH,华润万东,2001-6-13,7.7127,7.6717,7.7366,7.6512,7.7366,163643,3686458,0.0239,0.31,22.5274,0.4196,883350000,N/A,2514150000,39000000,0,111000000,80.9656,7.5446,9.0627,159.6747
+600055.SH,华润万东,2001-6-14,7.7366,7.6853,7.7537,7.5487,7.5487,376300,8448301,-0.1879,-2.4283,22.451,0.9649,861900000,N/A,2453100000,39000000,0,111000000,78.9995,7.3614,8.8426,155.7974
+600055.SH,华润万东,2001-6-15,7.5487,7.5248,7.5829,7.4462,7.4975,219110,4804867,-0.0512,-0.6787,21.929,0.5618,856050000,N/A,2436450000,39000000,0,111000000,78.4633,7.3114,8.7826,154.7399
+600055.SH,华润万东,2001-6-18,7.4975,7.4804,7.5146,7.2925,7.4121,130690,2838079,-0.0854,-1.139,21.7161,0.3351,846300000,N/A,2408700000,39000000,0,111000000,77.5697,7.2282,8.6826,152.9775
+600055.SH,华润万��,2001-6-19,7.4121,7.3472,7.6751,7.3472,7.5146,171582,3731639,0.1025,1.3825,21.7484,0.44,858000000,N/A,2442000000,39000000,0,111000000,78.642,7.3281,8.8026,155.0924
+600055.SH,华润万东,2001-6-20,7.5146,7.4462,7.4804,7.3438,7.4462,129400,2805010,-0.0683,-0.9091,21.677,0.3318,850200000,N/A,2419800000,39000000,0,111000000,77.9271,7.2615,8.7226,153.6825
+600055.SH,华润万东,2001-6-21,7.4462,7.4702,7.5658,7.3506,7.5658,252590,5509742,0.1195,1.6055,21.813,0.6477,863850000,N/A,2458650000,39000000,0,111000000,79.1782,7.3781,8.8627,156.1498
+600055.SH,华润万东,2001-6-22,7.5658,7.4975,7.5829,7.4155,7.5146,180600,3965112,-0.0512,-0.6772,21.9552,0.4631,858000000,N/A,2442000000,39000000,0,111000000,78.642,7.3281,8.8026,155.0924
+600055.SH,华润万东,2001-6-25,7.5146,7.5146,7.5658,7.2925,7.4633,534250,11624319,-0.0512,-0.6818,21.7582,1.3699,852150000,N/A,2425350000,39000000,0,111000000,78.1058,7.2781,8.7426,154.0349
+600055.SH,华润万东,2001-6-26,7.4633,7.5009,7.5146,7.4053,7.5043,298150,6517210,0.041,0.5492,21.8588,0.7645,856830000,N/A,2438670000,39000000,0,111000000,78.5348,7.3181,8.7906,154.8809
+600055.SH,华润万东,2001-6-27,7.5043,7.5009,7.5487,7.4462,7.5487,191757,4206683,0.0444,0.5917,21.9376,0.4917,861900000,N/A,2453100000,39000000,0,111000000,78.9995,7.3614,8.8426,155.7974
+600055.SH,华润万东,2001-6-28,7.5487,7.5248,7.6341,7.4462,7.6102,321057,7133261,0.0615,0.8145,22.2181,0.8232,868920000,N/A,2473080000,39000000,0,111000000,79.6429,7.4214,8.9147,157.0663
+600055.SH,华润万东,2001-6-29,7.6102,7.6341,7.8561,7.5146,7.781,463053,10470484,0.1708,2.2442,22.6118,1.1873,888420000,N/A,2528580000,39000000,0,111000000,81.4303,7.5879,9.1147,160.5911
+600055.SH,华润万东,2001-7-2,7.781,7.822,7.8561,7.7366,7.7366,99500,2266092,-0.0444,-0.5707,22.7748,0.2551,883350000,N/A,2514150000,39000000,0,111000000,80.9656,7.5446,9.0627,159.6747
+600055.SH,华润万东,2001-7-3,7.7366,7.7537,7.7537,7.5829,7.7195,138920,3114193,-0.0171,-0.2208,22.4172,0.3562,881400000,N/A,2508600000,39000000,0,111000000,80.7868,7.5279,9.0427,159.3222
+600055.SH,华润万东,2001-7-4,7.7195,7.7161,7.7298,7.6204,7.7161,129600,2916858,-0.0034,-0.0442,22.5066,0.3323,881010000,N/A,2507490000,39000000,0,111000000,80.7511,7.5246,9.0387,159.2517
+600055.SH,华润万东,2001-7-5,7.7161,7.7195,7.7844,7.5829,7.617,119200,2672300,-0.0991,-1.2838,22.4186,0.3056,869700000,N/A,2475300000,39000000,0,111000000,79.7144,7.428,8.9227,157.2073
+600055.SH,华润万东,2001-7-6,7.617,7.617,7.617,7.4633,7.5146,64333,1417015,-0.1025,-1.3453,22.0263,0.165,858000000,N/A,2442000000,39000000,0,111000000,78.642,7.3281,8.8026,155.0924
+600055.SH,华润万东,2001-7-9,7.5146,7.4702,7.5658,7.4462,7.5146,49300,1083943,0,0,21.9867,0.1264,858000000,N/A,2442000000,39000000,0,111000000,78.642,7.3281,8.8026,155.0924
+600055.SH,华润万东,2001-7-10,7.5146,7.5146,7.6239,7.4804,7.6239,308580,6811862,0.1093,1.4545,22.0749,0.7912,870480000,N/A,2477520000,39000000,0,111000000,79.7859,7.4347,8.9307,157.3483
+600055.SH,华润万东,2001-7-11,7.6239,7.6341,7.7844,7.5487,7.617,218300,4906612,-0.0068,-0.0896,22.4765,0.5597,869700000,N/A,2475300000,39000000,0,111000000,79.7144,7.428,8.9227,157.2073
+600055.SH,华润万东,2001-7-12,7.617,7.617,7.617,7.4804,7.6136,171296,3787519,-0.0034,-0.0448,22.111,0.4392,869310000,N/A,2474190000,39000000,0,111000000,79.6787,7.4247,8.9187,157.1368
+600055.SH,华润万东,2001-7-13,7.6136,7.5487,7.6683,7.4838,7.5965,84846,1890039,-0.0171,-0.2243,22.2761,0.2176,867360000,N/A,2468640000,39000000,0,111000000,79.5,7.408,8.8987,156.7843
+600055.SH,华润万东,2001-7-16,7.5965,7.6341,7.8561,7.5146,7.6341,79600,1794245,0.0376,0.4946,22.5408,0.2041,871650000,N/A,2480850000,39000000,0,111000000,79.8932,7.4447,8.9427,157.5598
+600055.SH,华润万东,2001-7-17,7.6341,7.6512,7.6512,7.4804,7.6102,93400,2056346,-0.0239,-0.3132,22.0166,0.2395,868920000,N/A,2473080000,39000000,0,111000000,79.6429,7.4214,8.9147,157.0663
+600055.SH,华润万东,2001-7-18,7.6102,7.617,7.617,7.4804,7.5658,38100,840631,-0.0444,-0.5835,22.0638,0.0977,863850000,N/A,2458650000,39000000,0,111000000,79.1782,7.3781,8.8627,156.1498
+600055.SH,华润万东,2001-7-19,7.5658,7.4872,7.6136,7.4804,7.5658,45297,996203,0,0,21.9927,0.1161,863850000,N/A,2458650000,39000000,0,111000000,79.1782,7.3781,8.8627,156.1498
+600055.SH,华润万东,2001-7-20,7.5658,7.5487,7.5658,7.4497,7.4804,100434,2208734,-0.0854,-1.1287,21.9919,0.2575,854100000,N/A,2430900000,39000000,0,111000000,78.2846,7.2948,8.7626,154.3874
+600055.SH,华润万东,2001-7-23,7.4804,7.4872,7.5487,7.395,7.4872,262355,5730421,0.0068,0.0913,21.8422,0.6727,854880000,N/A,2433120000,39000000,0,111000000,78.3561,7.3014,8.7706,154.5284
+600055.SH,华润万东,2001-7-24,7.4872,7.4462,7.4462,7.3369,7.3369,57800,1248563,-0.1503,-2.0073,21.6014,0.1482,837720000,N/A,2384280000,39000000,0,111000000,76.7832,7.1549,8.5946,151.4266
+600055.SH,华润万东,2001-7-25,7.3369,7.3096,7.4462,7.3096,7.4462,762602,16419756,0.1093,1.4898,21.5312,1.9554,850200000,N/A,2419800000,39000000,0,111000000,77.9271,7.2615,8.7226,153.6825
+600055.SH,华润万东,2001-7-26,7.4462,7.4633,7.4633,7.173,7.3404,123720,2645897,-0.1059,-1.422,21.3862,0.3172,838110000,N/A,2385390000,39000000,0,111000000,76.819,7.1582,8.5986,151.4971
+600055.SH,华润万东,2001-7-27,7.3404,7.3404,7.3404,7.173,7.2071,32000,679901,-0.1332,-1.8148,21.2469,0.0821,822900000,N/A,2342100000,39000000,0,111000000,75.4249,7.0283,8.4425,148.7477
+600055.SH,华润万东,2001-7-30,7.2071,7.1388,7.1388,6.5513,6.5513,135800,2676255,-0.6558,-9.0995,19.7073,0.3482,748020000,N/A,2128980000,39000000,0,111000000,68.5616,6.3888,7.6743,135.2124
+600055.SH,华润万东,2001-7-31,6.5513,6.3874,6.6606,6.3532,6.5547,104595,1983710,0.0034,0.0521,18.9656,0.2682,748410000,N/A,2130090000,39000000,0,111000000,68.5973,6.3921,7.6783,135.2829
+600055.SH,华润万东,2001-8-1,6.5547,5.8989,6.7563,5.8989,6.7529,184416,3561499,0.1981,3.0224,19.3123,0.4729,771030000,N/A,2194470000,39000000,0,111000000,70.6706,6.5853,7.9104,139.3717
+600055.SH,华润万东,2001-8-2,6.7529,6.7289,6.7289,6.5069,6.6675,53130,1024631,-0.0854,-1.2645,19.2854,0.1362,761280000,N/A,2166720000,39000000,0,111000000,69.7769,6.502,7.8103,137.6093
+600055.SH,华润万东,2001-8-3,6.6675,6.6538,6.6538,6.524,6.5582,25100,481502,-0.1093,-1.6393,19.1833,0.0644,748800000,N/A,2131200000,39000000,0,111000000,68.6331,6.3954,7.6823,135.3534
+600055.SH,华润万东,2001-8-6,6.5582,6.5582,6.5855,6.3225,6.4864,58511,1103028,-0.0717,-1.0938,18.8516,0.15,740610000,N/A,2107890000,39000000,0,111000000,67.8824,6.3255,7.5983,133.8729
+600055.SH,华润万东,2001-8-7,6.4864,6.4215,6.6265,6.2849,6.5923,99939,1912325,0.1059,1.6324,19.1349,0.2563,752700000,N/A,2142300000,39000000,0,111000000,68.9905,6.4287,7.7223,136.0583
+600055.SH,华润万东,2001-8-8,6.5923,6.4557,6.6094,6.4557,6.5582,12220,233314,-0.0342,-0.5181,19.0928,0.0313,748800000,N/A,2131200000,39000000,0,111000000,68.6331,6.3954,7.6823,135.3534
+600055.SH,华润万东,2001-8-9,6.5582,6.5582,6.6538,6.4864,6.6436,24220,467038,0.0854,1.3021,19.2832,0.0621,758550000,N/A,2158950000,39000000,0,111000000,69.5267,6.4787,7.7823,137.1158
+600055.SH,华润万东,2001-8-10,6.6436,6.6265,6.8314,6.6265,6.7631,68920,1367266,0.1195,1.7995,19.8385,0.1767,772200000,N/A,2197800000,39000000,0,111000000,70.7778,6.5953,7.9224,139.5832
+600055.SH,华润万东,2001-8-13,6.7631,6.7802,6.7973,6.6641,6.7734,23600,465181,0.0102,0.1515,19.7111,0.0605,773370000,N/A,2201130000,39000000,0,111000000,70.8851,6.6053,7.9344,139.7946
+600055.SH,华润万东,2001-8-14,6.7734,6.5172,6.7973,6.4489,6.7221,80282,1558107,-0.0512,-0.7564,19.4079,0.2059,767520000,N/A,2184480000,39000000,0,111000000,70.3489,6.5553,7.8744,138.7372
+600055.SH,华润万东,2001-8-15,6.7221,6.5172,6.7119,6.4933,6.6231,233334,4448444,-0.0991,-1.4736,19.0647,0.5983,756210000,N/A,2152290000,39000000,0,111000000,69.3122,6.4587,7.7583,136.6928
+600055.SH,华润万东,2001-8-16,6.6231,6.5035,6.5821,6.4318,6.5138,67357,1280252,-0.1093,-1.6503,19.007,0.1727,743730000,N/A,2116770000,39000000,0,111000000,68.1684,6.3521,7.6303,134.4369
+600055.SH,华润万东,2001-8-17,6.5138,6.4864,6.5103,6.3191,6.3874,88850,1657434,-0.1264,-1.9402,18.6543,0.2278,729300000,N/A,2075700000,39000000,0,111000000,66.8457,6.2289,7.4822,131.8285
+600055.SH,华润万东,2001-8-20,6.3874,6.3191,6.3942,6.2234,6.3737,105765,1957824,-0.0137,-0.2139,18.5111,0.2712,727740000,N/A,2071260000,39000000,0,111000000,66.7028,6.2156,7.4662,131.5466
+600055.SH,华润万东,2001-8-21,6.3737,6.2542,6.4079,6.2439,6.3396,424349,7830870,-0.0342,-0.5359,18.4538,1.0881,723840000,N/A,2060160000,39000000,0,111000000,66.3453,6.1822,7.4262,130.8416
+600055.SH,华润万东,2001-8-22,6.3396,6.2542,6.2747,6.0458,6.1449,454470,8168158,-0.1947,-3.0711,17.9729,1.1653,701610000,N/A,1996890000,39000000,0,111000000,64.3077,5.9924,7.1982,126.8233
+600055.SH,华润万东,2001-8-23,6.1449,6.179,6.179,5.9775,6.1141,168300,2977039,-0.0307,-0.5003,17.6889,0.4315,698100000,N/A,1986900000,39000000,0,111000000,63.986,5.9624,7.1621,126.1888
+600055.SH,华润万东,2001-8-24,6.1141,6.1449,6.1449,5.9809,6.1141,68900,1219280,0,0,17.6964,0.1767,698100000,N/A,1986900000,39000000,0,111000000,63.986,5.9624,7.1621,126.1888
+600055.SH,华润万东,2001-8-27,6.1141,6.1107,6.1107,5.8409,5.9058,49100,854596,-0.2084,-3.4078,17.4052,0.1259,674310000,N/A,1919190000,39000000,0,111000000,61.8055,5.7592,6.9181,121.8885
+600055.SH,华润万东,2001-8-28,5.9058,5.7657,5.8409,5.5949,5.793,103540,1732794,-0.1127,-1.9086,16.7355,0.2655,661440000,N/A,1882560000,39000000,0,111000000,60.6259,5.6493,6.786,119.5621
+600055.SH,华润万东,2001-8-29,5.793,5.7896,5.875,5.6632,5.8579,70050,1188945,0.0649,1.1203,16.9728,0.1796,668850000,N/A,1903650000,39000000,0,111000000,61.305,5.7126,6.8621,120.9016
+600055.SH,华润万东,2001-8-30,5.8579,5.7657,5.8067,5.6632,5.7384,145150,2433404,-0.1195,-2.0408,16.7648,0.3722,655200000,N/A,1864800000,39000000,0,111000000,60.0539,5.596,6.722,118.4342
+600055.SH,华润万东,2001-8-31,5.7384,5.6701,5.7623,5.6359,5.7384,97500,1627402,0,0,16.6913,0.25,655200000,N/A,1864800000,39000000,0,111000000,60.0539,5.596,6.722,118.4342
+600055.SH,华润万东,2001-9-3,5.7384,5.653,5.7691,5.6393,5.7384,106600,1789146,0,0,16.7837,0.2733,655200000,N/A,1864800000,39000000,0,111000000,60.0539,5.596,6.722,118.4342
+600055.SH,华润万东,2001-9-4,5.7384,5.7384,5.9092,5.6462,5.9092,240550,4101473,0.1708,2.9762,17.0504,0.6168,674700000,N/A,1920300000,39000000,0,111000000,61.8412,5.7625,6.9221,121.959
+600055.SH,华润万东,2001-9-5,5.9092,5.8443,5.9775,5.776,5.8853,230250,3958088,-0.0239,-0.4046,17.1904,0.5904,671970000,N/A,1912530000,39000000,0,111000000,61.591,5.7392,6.8941,121.4655
+600055.SH,华润万东,2001-9-6,5.8853,5.8853,5.8989,5.7725,5.8648,92580,1583552,-0.0205,-0.3482,17.1047,0.2374,669630000,N/A,1905870000,39000000,0,111000000,61.3765,5.7192,6.8701,121.0426
+600055.SH,华润万东,2001-9-7,5.8648,5.8921,5.8921,5.6632,5.7589,64450,1086892,-0.1059,-1.8055,16.8641,0.1653,657540000,N/A,1871460000,39000000,0,111000000,60.2684,5.616,6.746,118.8572
+600055.SH,华润万东,2001-9-10,5.7589,5.7008,5.8238,5.6632,5.8238,161300,2722380,0.0649,1.1269,16.8777,0.4136,664950000,N/A,1892550000,39000000,0,111000000,60.9476,5.6793,6.822,120.1966
+600055.SH,华润万东,2001-9-11,5.8238,5.8238,5.8306,5.7418,5.8033,71500,1210636,-0.0205,-0.3519,16.932,0.1833,662610000,N/A,1885890000,39000000,0,111000000,60.7331,5.6593,6.798,119.7736
+600055.SH,华润万东,2001-9-12,5.8033,5.7042,5.7725,5.5335,5.7042,217200,3564616,-0.0991,-1.7069,16.4117,0.5569,651300000,N/A,1853700000,39000000,0,111000000,59.6965,5.5627,6.682,117.7292
+600055.SH,华润万东,2001-9-13,5.7042,5.6359,5.6837,5.6018,5.6667,79600,1315129,-0.0376,-0.6587,16.5217,0.2041,647010000,N/A,1841490000,39000000,0,111000000,59.3032,5.526,6.638,116.9538
+600055.SH,华润万东,2001-9-14,5.6667,5.6667,5.6701,5.4993,5.4993,122484,1994715,-0.1674,-2.9536,16.2855,0.3141,627900000,N/A,1787100000,39000000,0,111000000,57.5517,5.3628,6.4419,113.4994
+600055.SH,华润万东,2001-9-17,5.4993,5.4651,5.4925,5.2978,5.3763,159200,2521959,-0.123,-2.236,15.8415,0.4082,613860000,N/A,1747140000,39000000,0,111000000,56.2648,5.2429,6.2979,110.9616
+600055.SH,华润万东,2001-9-18,5.3763,5.3627,5.4549,5.3627,5.3797,264200,4165886,0.0034,0.0635,15.7679,0.6774,614250000,N/A,1748250000,39000000,0,111000000,56.3006,5.2462,6.3019,111.0321
+600055.SH,华润万东,2001-9-19,5.3797,5.3797,5.4344,5.3012,5.4344,24800,391418,0.0547,1.0159,15.783,0.0636,620490000,N/A,1766010000,39000000,0,111000000,56.8725,5.2995,6.3659,112.16
+600055.SH,华润万东,2001-9-20,5.4344,5.4344,5.4344,5.4344,5.4344,N/A,N/A,0,0,N/A,N/A,620490000,N/A,1766010000,39000000,0,111000000,56.8725,5.2995,6.3659,112.16
+600055.SH,华润万东,2001-9-21,5.4344,5.3866,5.4651,5.3832,5.4651,83790,1332619,0.0307,0.5657,15.9043,0.2148,624000000,N/A,1776000000,39000000,0,111000000,57.1942,5.3295,6.4019,112.7945
+600055.SH,华润万东,2001-9-24,5.4651,5.4617,5.4617,5.4173,5.4378,21400,340420,-0.0273,-0.5,15.9075,0.0549,620880000,N/A,1767120000,39000000,0,111000000,56.9082,5.3029,6.3699,112.2305
+600055.SH,华润万东,2001-9-25,5.4378,5.39,5.5608,5.3627,5.513,85100,1366967,0.0751,1.3819,16.0631,0.2182,629460000,N/A,1791540000,39000000,0,111000000,57.6947,5.3762,6.4579,113.7814
+600055.SH,华润万东,2001-9-26,5.513,5.5676,5.5676,5.4481,5.5061,147300,2377043,-0.0068,-0.1239,16.1374,0.3777,628680000,N/A,1789320000,39000000,0,111000000,57.6232,5.3695,6.4499,113.6404
+600055.SH,华润万东,2001-9-27,5.5061,5.3592,5.4993,5.3285,5.4617,25600,407777,-0.0444,-0.8065,15.9288,0.0656,623610000,N/A,1774890000,39000000,0,111000000,57.1585,5.3262,6.3979,112.724
+600055.SH,华润万东,2001-9-28,5.4617,5.4651,5.5164,5.4139,5.4617,160800,2573707,0,0,16.0056,0.4123,623610000,N/A,1774890000,39000000,0,111000000,57.1585,5.3262,6.3979,112.724
+600055.SH,华润万东,2001-10-8,5.4617,5.472,5.5266,5.3319,5.4276,158800,2547650,-0.0342,-0.6254,16.0431,0.4072,619710000,N/A,1763790000,39000000,0,111000000,56.801,5.2929,6.3579,112.019
+600055.SH,华润万东,2001-10-9,5.4276,4.9869,5.39,4.9869,5.3456,59200,923074,-0.082,-1.5104,15.5925,0.1518,610350000,N/A,1737150000,39000000,0,111000000,55.9431,5.2129,6.2619,110.3271
+600055.SH,华润万东,2001-10-10,5.3456,5.3285,5.3797,5.1236,5.2773,271375,4196769,-0.0683,-1.278,15.4648,0.6958,602550000,N/A,1714950000,39000000,0,111000000,55.2282,5.1463,6.1818,108.9172
+600055.SH,华润万东,2001-10-11,5.2773,5.2465,5.2739,5.0211,5.1577,98170,1484653,-0.1195,-2.2654,15.1233,0.2517,588900000,N/A,1676100000,39000000,0,111000000,53.977,5.0297,6.0418,106.4498
+600055.SH,华润万东,2001-10-12,5.1577,4.9869,5.209,4.9869,5.1748,85431,1284520,0.0171,0.3311,15.0358,0.2191,590850000,N/A,1681650000,39000000,0,111000000,54.1558,5.0464,6.0618,106.8023
+600055.SH,华润万东,2001-10-15,5.1748,5.1748,5.209,4.9904,5.1577,42115,633514,-0.0171,-0.33,15.0425,0.108,588900000,N/A,1676100000,39000000,0,111000000,53.977,5.0297,6.0418,106.4498
+600055.SH,华润万东,2001-10-16,5.1577,5.1406,5.2465,5.0553,5.185,79001,1193593,0.0273,0.5298,15.1086,0.2026,592020000,N/A,1684980000,39000000,0,111000000,54.263,5.0564,6.0738,107.0138
+600055.SH,华润万东,2001-10-17,5.185,4.9938,5.1304,4.9938,5.1236,30301,453525,-0.0615,-1.1858,14.9673,0.0777,585000000,N/A,1665000000,39000000,0,111000000,53.6196,4.9964,6.0018,105.7448
+600055.SH,华润万东,2001-10-18,5.1236,5.1236,5.1236,4.7854,5.0108,34061,495371,-0.1127,-2.2,14.5436,0.0873,572130000,N/A,1628370000,39000000,0,111000000,52.4399,4.8865,5.8698,103.4184
+600055.SH,华润万东,2001-10-19,5.0108,5.0108,5.0108,4.7137,4.8059,71980,1016847,-0.2049,-4.09,14.1268,0.1846,548730000,N/A,1561770000,39000000,0,111000000,50.2952,4.6866,5.6297,99.1886
+600055.SH,华润万东,2001-10-22,4.8059,4.782,4.782,4.4404,4.5941,90500,1212522,-0.2118,-4.4065,13.398,0.2321,524550000,N/A,1492950000,39000000,0,111000000,48.0789,4.4801,5.3816,94.8178
+600055.SH,华润万东,2001-10-23,4.5941,4.9528,5.0553,4.9528,5.0553,526565,7787908,0.4611,10.0372,14.79,1.3502,577200000,N/A,1642800000,39000000,0,111000000,52.9046,4.9298,5.9218,104.3349
+600055.SH,华润万东,2001-10-24,5.0553,5.1919,5.2602,4.8845,5.086,503269,7427265,0.0307,0.6081,14.758,1.2904,580710000,N/A,1652790000,39000000,0,111000000,53.2264,4.9598,5.9578,104.9694
+600055.SH,华润万东,2001-10-25,5.086,5.1236,5.1236,4.9528,5.1031,333394,4971721,0.0171,0.3358,14.9124,0.8549,582660000,N/A,1658340000,39000000,0,111000000,53.4051,4.9764,5.9778,105.3218
+600055.SH,华润万东,2001-10-26,5.1031,4.9869,5.0894,4.9835,5.0894,105365,1548809,-0.0137,-0.2677,14.6995,0.2702,581100000,N/A,1653900000,39000000,0,111000000,53.2621,4.9631,5.9618,105.0398
+600055.SH,华润万东,2001-10-29,5.0894,4.9938,5.0553,4.9357,5.0143,200940,2933089,-0.0751,-1.4765,14.5968,0.5152,572520000,N/A,1629480000,39000000,0,111000000,52.4757,4.8898,5.8738,103.4889
+600055.SH,华润万东,2001-10-30,5.0143,5.0143,5.0143,5.0143,5.0143,N/A,N/A,0,0,N/A,N/A,572520000,N/A,1629480000,39000000,0,111000000,52.4757,4.8898,5.8738,103.4889
+600055.SH,华润万东,2001-10-31,5.0143,5.0518,5.0518,4.8537,5.0279,103400,1491052,0.0137,0.2725,14.4202,0.2651,574080000,N/A,1633920000,39000000,0,111000000,52.6187,4.9032,5.8898,103.7709
+600055.SH,华润万东,2001-11-1,5.0279,4.8674,5.0279,4.8674,4.9869,102385,1487947,-0.041,-0.8152,14.5329,0.2625,569400000,N/A,1620600000,39000000,0,111000000,52.1897,4.8632,5.8417,102.925
+600055.SH,华润万东,2001-11-2,4.9869,4.9459,5.004,4.9015,5.004,449650,6495892,0.0171,0.3425,14.4466,1.1529,571350000,N/A,1626150000,39000000,0,111000000,52.3685,4.8798,5.8618,103.2774
+600055.SH,华润万东,2001-11-5,5.004,4.9186,5.004,4.9015,4.9835,80400,1162019,-0.0205,-0.4096,14.453,0.2062,569010000,N/A,1619490000,39000000,0,111000000,52.154,4.8599,5.8377,102.8545
+600055.SH,华润万东,2001-11-6,4.9835,4.8845,5.0211,4.8845,4.9733,101900,1474359,-0.0102,-0.2056,14.4687,0.2613,567840000,N/A,1616160000,39000000,0,111000000,52.0467,4.8499,5.8257,102.643
+600055.SH,华润万东,2001-11-7,4.9733,4.9323,4.9528,4.7478,4.8469,97405,1381636,-0.1264,-2.5412,14.1844,0.2498,553410000,N/A,1575090000,39000000,0,111000000,50.7241,4.7266,5.6777,100.0346
+600055.SH,华润万东,2001-11-8,4.8469,4.782,4.8332,4.7137,4.782,83770,1167116,-0.0649,-1.339,13.9324,0.2148,546000000,N/A,1554000000,39000000,0,111000000,50.0449,4.6633,5.6017,98.6952
+600055.SH,华润万东,2001-11-9,4.782,4.7342,5.0382,4.7205,5.0108,268360,3845105,0.2289,4.7857,14.3282,0.6881,572130000,N/A,1628370000,39000000,0,111000000,52.4399,4.8865,5.8698,103.4184
+600055.SH,华润万东,2001-11-12,5.0108,4.9357,5.209,4.9357,5.0894,324386,4837806,0.0786,1.5678,14.9137,0.8318,581100000,N/A,1653900000,39000000,0,111000000,53.2621,4.9631,5.9618,105.0398
+600055.SH,华润万东,2001-11-13,5.0894,5.1201,5.2329,5.0723,5.1919,722820,10997086,0.1025,2.0134,15.2141,1.8534,592800000,N/A,1687200000,39000000,0,111000000,54.3345,5.063,6.0818,107.1547
+600055.SH,华润万东,2001-11-14,5.1919,5.2055,5.2773,5.1577,5.185,426300,6518950,-0.0068,-0.1316,15.2919,1.0931,592020000,N/A,1684980000,39000000,0,111000000,54.263,5.0564,6.0738,107.0138
+600055.SH,华润万东,2001-11-15,5.185,5.2568,5.2773,5.209,5.2431,396135,6080975,0.0581,1.1199,15.3508,1.0157,598650000,N/A,1703850000,39000000,0,111000000,54.8707,5.113,6.1418,108.2122
+600055.SH,华润万东,2001-11-16,5.2431,5.5676,5.7213,5.2773,5.3627,726463,11561651,0.1195,2.2801,15.915,1.8627,612300000,N/A,1742700000,39000000,0,111000000,56.1218,5.2296,6.2819,110.6796
+600055.SH,华润万东,2001-11-19,5.3627,5.2978,5.5881,5.2978,5.5881,650227,10430024,0.2254,4.2038,16.0406,1.6672,638040000,N/A,1815960000,39000000,0,111000000,58.4811,5.4494,6.546,115.3323
+600055.SH,华润万东,2001-11-20,5.5881,5.6018,5.694,5.5676,5.5949,715550,11812784,0.0068,0.1222,16.5087,1.8347,638820000,N/A,1818180000,39000000,0,111000000,58.5526,5.4561,6.554,115.4733
+600055.SH,华润万东,2001-11-21,5.5949,5.6018,5.7042,5.4651,5.7042,656900,10802630,0.1093,1.9536,16.4449,1.6844,651300000,N/A,1853700000,39000000,0,111000000,59.6965,5.5627,6.682,117.7292
+600055.SH,华润万东,2001-11-22,5.7042,5.6803,5.7452,5.6188,5.6701,397980,6610356,-0.0342,-0.5988,16.6098,1.0205,647400000,N/A,1842600000,39000000,0,111000000,59.339,5.5294,6.642,117.0243
+600055.SH,华润万东,2001-11-23,5.6701,5.6803,5.7145,5.6291,5.6428,352990,5845305,-0.0273,-0.4819,16.5594,0.9051,644280000,N/A,1833720000,39000000,0,111000000,59.053,5.5027,6.61,116.4603
+600055.SH,华润万东,2001-11-26,5.6428,5.6359,5.6632,5.5676,5.6188,279903,4594492,-0.0239,-0.4237,16.4146,0.7177,641550000,N/A,1825950000,39000000,0,111000000,58.8028,5.4794,6.582,115.9668
+600055.SH,华润万东,2001-11-27,5.6188,5.6359,5.8614,5.6188,5.8409,819907,13852047,0.222,3.9514,16.8947,2.1023,666900000,N/A,1898100000,39000000,0,111000000,61.1263,5.6959,6.842,120.5491
+600055.SH,华润万东,2001-11-28,5.8409,5.8374,5.8648,5.8033,5.8238,514385,8774327,-0.0171,-0.2924,17.0579,1.3189,664950000,N/A,1892550000,39000000,0,111000000,60.9476,5.6793,6.822,120.1966
+600055.SH,华润万东,2001-11-29,5.8238,5.8135,5.9023,5.7896,5.7896,477661,8194557,-0.0342,-0.5865,17.1556,1.2248,661050000,N/A,1881450000,39000000,0,111000000,60.5901,5.646,6.782,119.4916
+600055.SH,华润万东,2001-11-30,5.7896,5.7896,5.8648,5.776,5.8545,430804,7338122,0.0649,1.1209,17.0336,1.1046,668460000,N/A,1902540000,39000000,0,111000000,61.2693,5.7092,6.8581,120.8311
+600055.SH,华润万东,2001-12-3,5.8545,5.8579,5.8784,5.6359,5.8409,422365,7215038,-0.0137,-0.2334,17.0825,1.083,666900000,N/A,1898100000,39000000,0,111000000,61.1263,5.6959,6.842,120.5491
+600055.SH,华润万东,2001-12-4,5.8409,5.8067,5.9399,5.7725,5.9365,667512,11412393,0.0956,1.6374,17.0969,1.7116,677820000,N/A,1929180000,39000000,0,111000000,62.1272,5.7892,6.9541,122.523
+600055.SH,华润万东,2001-12-5,5.9365,5.9092,6.0048,5.8477,5.9707,662860,11479525,0.0342,0.5754,17.3182,1.6996,681720000,N/A,1940280000,39000000,0,111000000,62.4847,5.8225,6.9941,123.228
+600055.SH,华润万东,2001-12-6,5.9707,5.9741,6.302,5.9638,6.302,1039328,18800413,0.3313,5.5492,18.089,2.6649,719550000,N/A,2047950000,39000000,0,111000000,65.9521,6.1456,7.3822,130.0661
+600055.SH,华润万东,2001-12-7,6.302,6.2849,6.3191,6.1141,6.302,1019660,18579947,0,0,18.2217,2.6145,719550000,N/A,2047950000,39000000,0,111000000,65.9521,6.1456,7.3822,130.0661
+600055.SH,华润万东,2001-12-10,6.302,6.2849,6.3464,6.2166,6.3225,694560,12798444,0.0205,0.3252,18.4267,1.7809,721890000,N/A,2054610000,39000000,0,111000000,66.1666,6.1656,7.4062,130.4891
+600055.SH,华润万东,2001-12-11,6.3225,6.3225,6.524,6.3225,6.4181,509600,9629489,0.0956,1.5127,18.8962,1.3067,732810000,N/A,2085690000,39000000,0,111000000,67.1675,6.2589,7.5182,132.463
+600055.SH,华润万东,2001-12-12,6.4181,6.3908,6.4728,6.3532,6.3942,529000,9940594,-0.0239,-0.3725,18.7913,1.3564,730080000,N/A,2077920000,39000000,0,111000000,66.9172,6.2355,7.4902,131.9695
+600055.SH,华润万东,2001-12-13,6.3942,6.3942,6.4215,6.2507,6.2952,550600,10228624,-0.0991,-1.5491,18.5772,1.4118,718770000,N/A,2045730000,39000000,0,111000000,65.8806,6.1389,7.3742,129.9251
+600055.SH,华润万东,2001-12-14,6.2952,6.302,6.3532,6.2507,6.3464,320989,5921439,0.0512,0.8139,18.4475,0.823,724620000,N/A,2062380000,39000000,0,111000000,66.4168,6.1889,7.4342,130.9826
+600055.SH,华润万东,2001-12-17,6.3464,6.3361,6.3361,6.0868,6.1688,243039,4393799,-0.1776,-2.7987,18.0786,0.6232,704340000,N/A,2004660000,39000000,0,111000000,64.558,6.0157,7.2262,127.3168
+600055.SH,华润万东,2001-12-18,6.1688,6.1483,6.2098,6.08,6.1995,361492,6494478,0.0307,0.4983,17.9658,0.9269,707850000,N/A,2014650000,39000000,0,111000000,64.8797,6.0457,7.2622,127.9512
+600055.SH,华润万东,2001-12-19,6.1995,6.1824,6.2098,6.1414,6.1859,483542,8748559,-0.0137,-0.2204,18.0927,1.2399,706290000,N/A,2010210000,39000000,0,111000000,64.7367,6.0323,7.2462,127.6692
+600055.SH,华润万东,2001-12-20,6.1859,6.1654,6.179,5.875,5.8955,337900,5960415,-0.2903,-4.6935,17.6396,0.8664,673140000,N/A,1915860000,39000000,0,111000000,61.6983,5.7492,6.9061,121.677
+600055.SH,华润万东,2001-12-21,5.8955,5.8921,5.9023,5.8135,5.8955,316630,5421940,0,0,17.1239,0.8119,673140000,N/A,1915860000,39000000,0,111000000,61.6983,5.7492,6.9061,121.677
+600055.SH,华润万东,2001-12-24,5.8955,5.875,5.875,5.8135,5.8477,387720,6634026,-0.0478,-0.8111,17.1104,0.9942,667680000,N/A,1900320000,39000000,0,111000000,61.1978,5.7026,6.85,120.6901
+600055.SH,华润万东,2001-12-25,5.8477,5.8409,5.875,5.817,5.8716,504180,8624979,0.0239,0.4089,17.1069,1.2928,670410000,N/A,1908090000,39000000,0,111000000,61.448,5.7259,6.8781,121.1836
+600055.SH,华润万东,2001-12-26,5.8716,5.8545,6.0151,5.8374,6.0116,1400523,24280925,0.14,2.3851,17.337,3.5911,686400000,N/A,1953600000,39000000,0,111000000,62.9136,5.8625,7.0421,124.0739
+600055.SH,华润万东,2001-12-27,6.0116,5.9775,6.0116,5.7965,5.9946,1665989,28545132,-0.0171,-0.2841,17.134,4.2718,684450000,N/A,1948050000,39000000,0,111000000,62.7349,5.8458,7.0221,123.7214
+600055.SH,华润万东,2001-12-28,5.9946,5.9604,6.1995,5.9263,6.1483,728184,13020224,0.1537,2.5641,17.8804,1.8671,702000000,N/A,1998000000,39000000,0,111000000,64.3435,5.9957,7.2022,126.8938
+600055.SH,华润万东,2001-12-31,6.1483,6.2576,6.3191,6.1824,6.2542,840964,15391649,0.1059,1.7222,18.3024,2.1563,714090000,N/A,2032410000,39000000,0,111000000,65.4516,6.099,7.3262,129.0792
+600055.SH,华润万东,2002-1-4,6.2542,6.2337,6.2473,6.0116,6.0663,239400,4309929,-0.1879,-3.0038,18.003,0.6138,692640000,N/A,1971360000,39000000,0,111000000,61.4234,5.7294,6.021,-59.2121
+600055.SH,华润万东,2002-1-7,6.0663,6.0458,6.0458,5.8921,6.0287,244590,4278212,-0.0376,-0.6194,17.4914,0.6272,688350000,N/A,1959150000,39000000,0,111000000,61.0429,5.694,5.9837,-58.8453
+600055.SH,华润万东,2002-1-8,6.0287,6.0287,6.1141,6.0116,6.1039,351094,6241231,0.0751,1.2465,17.7765,0.9002,696930000,N/A,1983570000,39000000,0,111000000,61.8038,5.7649,6.0583,-59.5788
+600055.SH,华润万东,2002-1-9,6.1039,6.0902,6.097,5.9604,6.0321,165450,2914500,-0.0717,-1.1752,17.6156,0.4242,688740000,N/A,1960260000,39000000,0,111000000,61.0775,5.6972,5.9871,-58.8787
+600055.SH,华润万东,2002-1-10,6.0321,6.0116,6.0731,5.8101,6.0526,261720,4548760,0.0205,0.3398,17.3803,0.6711,691080000,N/A,1966920000,39000000,0,111000000,61.285,5.7165,6.0074,-59.0787
+600055.SH,华润万东,2002-1-11,6.0526,6.039,6.039,5.8443,5.9297,70900,1233595,-0.123,-2.0316,17.3991,0.1818,677040000,N/A,1926960000,39000000,0,111000000,60.0399,5.6004,5.8854,-57.8785
+600055.SH,华润万东,2002-1-14,5.9297,5.9092,5.9092,5.6632,5.7418,156600,2637989,-0.1879,-3.1682,16.8454,0.4015,655590000,N/A,1865910000,39000000,0,111000000,58.1378,5.423,5.6989,-56.0447
+600055.SH,华润万东,2002-1-15,5.7418,5.6701,5.7691,5.4754,5.5676,132900,2194396,-0.1742,-3.0339,16.5116,0.3408,635700000,N/A,1809300000,39000000,0,111000000,56.3739,5.2584,5.526,-54.3444
+600055.SH,华润万东,2002-1-16,5.5676,5.4993,5.6735,5.4993,5.6325,233234,3809992,0.0649,1.1656,16.3355,0.598,643110000,N/A,1830390000,39000000,0,111000000,57.031,5.3197,5.5904,-54.9779
+600055.SH,华润万东,2002-1-17,5.6325,5.6018,5.6018,5.431,5.5505,208275,3384646,-0.082,-1.4554,16.2509,0.534,633750000,N/A,1803750000,39000000,0,111000000,56.201,5.2423,5.5091,-54.1777
+600055.SH,华润万东,2002-1-18,5.5505,5.5335,5.5505,5.3627,5.4549,256100,4097732,-0.0956,-1.7231,16.0005,0.6567,622830000,N/A,1772670000,39000000,0,111000000,55.2326,5.152,5.4141,-53.2442
+600055.SH,华润万东,2002-1-21,5.4549,5.4139,5.4993,5.2534,5.2636,166900,2614171,-0.1913,-3.5066,15.6631,0.4279,600990000,N/A,1710510000,39000000,0,111000000,53.2958,4.9713,5.2243,-51.3771
+600055.SH,华润万东,2002-1-22,5.2636,5.2602,5.3422,4.9835,5.1748,485701,7377741,-0.0888,-1.6872,15.1899,1.2454,590850000,N/A,1681650000,39000000,0,111000000,52.3966,4.8874,5.1361,-50.5103
+600055.SH,华润万东,2002-1-23,5.1748,5.127,5.3285,4.9801,5.3114,345058,5237199,0.1366,2.6403,15.1777,0.8848,606450000,N/A,1726050000,39000000,0,111000000,53.78,5.0165,5.2717,-51.8439
+600055.SH,华润万东,2002-1-24,5.3114,5.2944,5.4856,5.1919,5.4617,809500,12701790,0.1503,2.8296,15.6909,2.0756,623610000,N/A,1774890000,39000000,0,111000000,55.3018,5.1584,5.4209,-53.3109
+600055.SH,华润万东,2002-1-25,5.4617,5.4446,5.5437,5.4037,5.5335,496100,7962169,0.0717,1.3133,16.0495,1.2721,631800000,N/A,1798200000,39000000,0,111000000,56.0281,5.2262,5.4921,-54.011
+600055.SH,华润万东,2002-1-28,5.5335,5.472,5.4754,5.1167,5.1167,211275,3254792,-0.4167,-7.5309,15.4055,0.5417,584220000,N/A,1662780000,39000000,0,111000000,51.8087,4.8326,5.0785,-49.9435
+600055.SH,华润万东,2002-1-29,5.1167,5.086,5.6018,4.9186,5.5983,877897,13783522,0.4816,9.4126,15.7006,2.251,639210000,N/A,1819290000,39000000,0,111000000,56.6852,5.2875,5.5565,-54.6445
+600055.SH,华润万东,2002-1-30,5.5983,5.5676,5.5915,5.3866,5.4686,343040,5494026,-0.1298,-2.3185,16.0157,0.8796,624390000,N/A,1777110000,39000000,0,111000000,55.3709,5.1649,5.4277,-53.3775
+600055.SH,华润万东,2002-1-31,5.4686,5.4651,5.8955,5.4651,5.875,899549,15085478,0.4065,7.4329,16.77,2.3065,670800000,N/A,1909200000,39000000,0,111000000,59.4866,5.5488,5.8311,-57.345
+600055.SH,华润万东,2002-2-1,5.875,5.875,5.875,5.7384,5.8477,476045,8092844,-0.0273,-0.4651,17.0002,1.2206,667680000,N/A,1900320000,39000000,0,111000000,59.2099,5.523,5.804,-57.0783
+600055.SH,华润万东,2002-2-4,5.8477,5.8409,5.8682,5.6393,5.8477,652470,11042942,0,0,16.9248,1.673,667680000,N/A,1900320000,39000000,0,111000000,59.2099,5.523,5.804,-57.0783
+600055.SH,华润万东,2002-2-5,5.8477,5.834,5.875,5.6735,5.7896,661050,11191062,-0.0581,-0.993,16.9292,1.695,661050000,N/A,1881450000,39000000,0,111000000,58.6219,5.4681,5.7464,-56.5115
+600055.SH,华润万东,2002-2-6,5.7896,5.7725,5.7725,5.5949,5.6393,311200,5176521,-0.1503,-2.5959,16.6341,0.7979,643890000,N/A,1832610000,39000000,0,111000000,57.1002,5.3262,5.5972,-55.0445
+600055.SH,华润万东,2002-2-7,5.6393,5.6359,5.7145,5.5949,5.7111,316392,5254271,0.0717,1.272,16.6068,0.8113,652080000,N/A,1855920000,39000000,0,111000000,57.8265,5.3939,5.6684,-55.7447
+600055.SH,华润万东,2002-2-8,5.7111,5.7213,5.8067,5.7213,5.7384,291704,4927895,0.0273,0.4785,16.8935,0.748,655200000,N/A,1864800000,39000000,0,111000000,58.1032,5.4197,5.6955,-56.0114
+600055.SH,华润万东,2002-2-25,5.7384,5.7691,5.8477,5.6803,5.6974,184700,3109666,-0.041,-0.7143,16.8363,0.4736,650520000,N/A,1851480000,39000000,0,111000000,57.6881,5.381,5.6548,-55.6113
+600055.SH,华润万东,2002-2-26,5.6974,5.7042,5.7111,5.5847,5.6359,237600,3931379,-0.0615,-1.0791,16.5462,0.6092,643500000,N/A,1831500000,39000000,0,111000000,57.0656,5.323,5.5938,-55.0112
+600055.SH,华润万东,2002-2-27,5.6359,5.6359,5.8579,5.6188,5.8443,390365,6567168,0.2084,3.697,16.8231,1.0009,667290000,N/A,1899210000,39000000,0,111000000,59.1753,5.5197,5.8006,-57.0449
+600055.SH,华润万东,2002-2-28,5.8443,5.8409,5.9843,5.8238,5.8853,519640,9008438,0.041,0.7013,17.3359,1.3324,671970000,N/A,1912530000,39000000,0,111000000,59.5903,5.5585,5.8413,-57.445
+600055.SH,华润万东,2002-3-1,5.8853,6.1483,6.1483,5.8067,5.9126,341085,5879788,0.0273,0.4643,17.2385,0.8746,675090000,N/A,1921410000,39000000,0,111000000,59.867,5.5843,5.8684,-57.7118
+600055.SH,华润万东,2002-3-4,5.9126,5.875,5.9741,5.8682,5.9707,397300,6885953,0.0581,0.9821,17.3319,1.0187,681720000,N/A,1940280000,39000000,0,111000000,60.455,5.6391,5.9261,-58.2785
+600055.SH,华润万东,2002-3-5,5.9707,5.9672,6.0731,5.9468,6.0663,481116,8472731,0.0956,1.6018,17.6106,1.2336,692640000,N/A,1971360000,39000000,0,111000000,61.4234,5.7294,6.021,-59.2121
+600055.SH,华润万东,2002-3-6,6.0663,6.0834,6.1312,5.9707,5.9775,450370,8006264,-0.0888,-1.464,17.7771,1.1548,682500000,N/A,1942500000,39000000,0,111000000,60.5241,5.6456,5.9328,-58.3452
+600055.SH,华润万东,2002-3-7,5.9775,6.0321,6.08,5.875,6.0765,535925,9333937,0.0991,1.6571,17.4165,1.3742,693810000,N/A,1974690000,39000000,0,111000000,61.5271,5.7391,6.0311,-59.3121
+600055.SH,华润万东,2002-3-8,6.0765,6.08,6.1893,5.9775,6.1824,1015392,18090975,0.1059,1.7426,17.8167,2.6036,705900000,N/A,2009100000,39000000,0,111000000,62.5992,5.8391,6.1362,-60.3456
+600055.SH,华润万东,2002-3-11,6.1824,6.1449,6.1824,6.08,6.1551,528070,9472391,-0.0273,-0.442,17.9378,1.354,702780000,N/A,2000220000,39000000,0,111000000,62.3226,5.8133,6.1091,-60.0789
+600055.SH,华润万东,2002-3-12,6.1551,6.1483,6.2507,5.9092,5.9365,1021969,18290834,-0.2186,-3.5516,17.8976,2.6204,677820000,N/A,1929180000,39000000,0,111000000,60.1091,5.6069,5.8922,-57.9451
+600055.SH,华润万东,2002-3-13,5.9365,5.9775,6.0253,5.776,5.817,485110,8395251,-0.1195,-2.0138,17.3059,1.2439,664170000,N/A,1890330000,39000000,0,111000000,58.8986,5.4939,5.7735,-56.7782
+600055.SH,华润万东,2002-3-14,5.817,5.8067,6.0765,5.8067,6.0731,599464,10392291,0.2562,4.404,17.336,1.5371,693420000,N/A,1973580000,39000000,0,111000000,61.4925,5.7359,6.0278,-59.2787
+600055.SH,华润万东,2002-3-15,6.0731,6.08,6.2473,6.0321,6.1039,1024449,18383393,0.0307,0.5062,17.9447,2.6268,696930000,N/A,1983570000,39000000,0,111000000,61.8038,5.7649,6.0583,-59.5788
+600055.SH,华润万东,2002-3-18,6.1039,6.1141,6.1654,5.817,5.9331,742446,12987060,-0.1708,-2.798,17.4923,1.9037,677430000,N/A,1928070000,39000000,0,111000000,60.0745,5.6036,5.8888,-57.9118
+600055.SH,华润万东,2002-3-19,5.9331,5.9775,6.0629,5.8409,5.9775,616980,10744964,0.0444,0.7484,17.4154,1.582,682500000,N/A,1942500000,39000000,0,111000000,60.5241,5.6456,5.9328,-58.3452
+600055.SH,华润万东,2002-3-20,5.9775,6.1073,6.1654,5.9775,6.097,569476,10083674,0.1195,2,17.7069,1.4602,696150000,N/A,1981350000,39000000,0,111000000,61.7346,5.7585,6.0515,-59.5121
+600055.SH,华润万东,2002-3-21,6.097,6.1483,6.1585,5.9809,6.0219,616210,10889385,-0.0751,-1.2325,17.6715,1.58,687570000,N/A,1956930000,39000000,0,111000000,60.9737,5.6875,5.9769,-58.7786
+600055.SH,华润万东,2002-3-22,6.0219,6.0116,6.0116,5.8033,5.8101,1414696,24163983,-0.2118,-3.5167,17.0807,3.6274,663390000,N/A,1888110000,39000000,0,111000000,58.8295,5.4875,5.7667,-56.7115
+600055.SH,华润万东,2002-3-25,5.8101,5.8067,5.8682,5.7725,5.8101,574600,9784190,0,0,17.0278,1.4733,663390000,N/A,1888110000,39000000,0,111000000,58.8295,5.4875,5.7667,-56.7115
+600055.SH,华润万东,2002-3-26,5.8101,5.8067,5.8238,5.6632,5.6735,315200,5278612,-0.1366,-2.3516,16.7469,0.8082,647790000,N/A,1843710000,39000000,0,111000000,57.4461,5.3584,5.6311,-55.3779
+600055.SH,华润万东,2002-3-27,5.6735,5.6701,5.8238,5.6462,5.8067,223870,3752634,0.1332,2.348,16.7626,0.574,663000000,N/A,1887000000,39000000,0,111000000,58.7949,5.4843,5.7633,-56.6782
+600055.SH,华润万东,2002-3-28,5.8067,5.8067,5.834,5.7316,5.7555,416900,7073322,-0.0512,-0.8824,16.9665,1.069,657150000,N/A,1870350000,39000000,0,111000000,58.2761,5.4359,5.7125,-56.1781
+600055.SH,华润万东,2002-3-29,5.7555,5.7384,5.7384,5.5335,5.5915,455870,7482279,-0.164,-2.8487,16.4132,1.1689,638430000,N/A,1817070000,39000000,0,111000000,56.616,5.281,5.5497,-54.5778
+600055.SH,华润万东,2002-4-1,5.5915,5.6188,5.6872,5.5335,5.6632,617762,10157066,0.0717,1.2828,16.4417,1.584,646620000,N/A,1840380000,39000000,0,111000000,57.3423,5.3488,5.6209,-55.2779
+600055.SH,华润万东,2002-4-2,5.6632,5.6496,5.8067,5.6359,5.7384,345070,5790581,0.0751,1.3269,16.7809,0.8848,655200000,N/A,1864800000,39000000,0,111000000,58.1032,5.4197,5.6955,-56.0114
+600055.SH,华润万东,2002-4-3,5.7384,5.7384,5.7896,5.6803,5.7486,181190,3045804,0.0102,0.1786,16.81,0.4646,656370000,N/A,1868130000,39000000,0,111000000,58.2069,5.4294,5.7057,-56.1114
+600055.SH,华润万东,2002-4-4,5.7486,5.7486,5.8614,5.6359,5.8511,327290,5544273,0.1025,1.7825,16.9399,0.8392,668070000,N/A,1901430000,39000000,0,111000000,59.2445,5.5262,5.8074,-57.1116
+600055.SH,华润万东,2002-4-5,5.8511,5.8511,5.9126,5.8101,5.875,393800,6753320,0.0239,0.4086,17.1491,1.0097,670800000,N/A,1909200000,39000000,0,111000000,59.4866,5.5488,5.8311,-57.345
+600055.SH,华润万东,2002-4-8,5.875,5.8579,5.8579,5.7589,5.7623,108070,1831584,-0.1127,-1.9186,16.9481,0.2771,657930000,N/A,1872570000,39000000,0,111000000,58.3453,5.4423,5.7193,-56.2448
+600055.SH,华润万东,2002-4-9,5.7623,5.6428,5.8921,5.6428,5.8135,288050,4907436,0.0512,0.8892,17.0368,0.7386,663780000,N/A,1889220000,39000000,0,111000000,58.864,5.4907,5.7701,-56.7449
+600055.SH,华润万东,2002-4-10,5.8135,5.8135,5.8682,5.7657,5.8135,172696,2932260,0,0,16.9793,0.4428,663780000,N/A,1889220000,39000000,0,111000000,58.864,5.4907,5.7701,-56.7449
+600055.SH,华润万东,2002-4-11,5.8135,5.8067,5.9263,5.7691,5.8135,286590,4924013,0,0,17.1814,0.7348,663780000,N/A,1889220000,39000000,0,111000000,58.864,5.4907,5.7701,-56.7449
+600055.SH,华润万东,2002-4-12,5.8135,5.8067,5.8238,5.7077,5.7555,144899,2448062,-0.0581,-0.9988,16.895,0.3715,657150000,N/A,1870350000,39000000,0,111000000,58.2761,5.4359,5.7125,-56.1781
+600055.SH,华润万东,2002-4-15,5.7555,5.7384,5.7896,5.7042,5.7521,84300,1418562,-0.0034,-0.0593,16.8275,0.2162,656760000,N/A,1869240000,39000000,0,111000000,58.2415,5.4326,5.7091,-56.1448
+600055.SH,华润万东,2002-4-16,5.7521,5.7999,5.7999,5.6872,5.7213,85130,1430486,-0.0307,-0.5344,16.8035,0.2183,653250000,N/A,1859250000,39000000,0,111000000,57.9302,5.4036,5.6786,-55.8447
+600055.SH,华润万东,2002-4-17,5.7213,5.7555,5.7555,5.6359,5.6667,108560,1802119,-0.0547,-0.9552,16.6002,0.2784,647010000,N/A,1841490000,39000000,0,111000000,57.3769,5.352,5.6243,-55.3113
+600055.SH,华润万东,2002-4-18,5.6667,5.6667,5.7111,5.5949,5.653,163065,2687378,-0.0137,-0.2411,16.4804,0.4181,645450000,N/A,1837050000,39000000,0,111000000,57.2385,5.3391,5.6108,-55.1779
+600055.SH,华润万东,2002-4-19,5.653,5.5949,5.7042,5.5949,5.7042,148331,2453798,0.0512,0.9063,16.5427,0.3803,651300000,N/A,1853700000,39000000,0,111000000,57.7573,5.3875,5.6616,-55.678
+600055.SH,华润万东,2002-4-22,5.7042,5.7042,5.7555,5.6462,5.7213,123900,2073701,0.0171,0.2994,16.7369,0.3177,653250000,N/A,1859250000,39000000,0,111000000,57.9302,5.4036,5.6786,-55.8447
+600055.SH,华润万东,2002-4-23,5.7213,5.7213,5.7418,5.6735,5.7384,79969,1338930,0.0171,0.2985,16.7431,0.205,655200000,N/A,1864800000,39000000,0,111000000,58.1032,5.4197,5.6955,-56.0114
+600055.SH,华润万东,2002-4-24,5.7384,5.7384,5.7384,5.5676,5.6359,171775,2837080,-0.1025,-1.7857,16.5163,0.4404,643500000,N/A,1831500000,39000000,0,111000000,57.0656,5.323,5.5938,-55.0112
+600055.SH,华润万东,2002-4-25,5.6359,5.6359,5.6667,5.5676,5.6018,147401,2421988,-0.0342,-0.6061,16.4313,0.378,639600000,N/A,1820400000,39000000,0,111000000,56.7198,5.2907,5.5599,-54.6778
+600055.SH,华润万东,2002-4-26,5.6018,5.6018,5.7384,5.6018,5.7213,231340,3842882,0.1195,2.1341,16.6114,0.5932,653250000,N/A,1859250000,39000000,0,111000000,57.9302,5.4036,5.6786,-55.8447
+600055.SH,华润万东,2002-4-29,5.7213,5.7384,5.8443,5.6701,5.8101,354713,6018887,0.0888,1.5522,16.9683,0.9095,663390000,N/A,1888110000,39000000,0,111000000,58.8295,5.4875,5.7667,-56.7115
+600055.SH,华润万东,2002-4-30,5.8101,5.8238,5.9331,5.7999,5.8682,402800,6924702,0.0581,0.9994,17.1914,1.0328,670020000,N/A,1906980000,39000000,0,111000000,59.4174,5.5423,5.8243,-57.2783
+600055.SH,华润万东,2002-5-8,5.8682,5.875,5.8921,5.776,5.8409,215713,3678563,-0.0273,-0.4657,17.053,0.5531,666900000,N/A,1898100000,39000000,0,111000000,59.1407,5.5165,5.7972,-57.0116
+600055.SH,华润万东,2002-5-9,5.8409,5.8238,5.8409,5.5164,5.7316,218490,3673421,-0.1093,-1.8713,16.8128,0.5602,654420000,N/A,1862580000,39000000,0,111000000,58.034,5.4133,5.6887,-55.9447
+600055.SH,华润万东,2002-5-10,5.7316,5.6393,5.7452,5.6086,5.7384,313519,5197646,0.0068,0.1192,16.5784,0.8039,655200000,N/A,1864800000,39000000,0,111000000,58.1032,5.4197,5.6955,-56.0114
+600055.SH,华润万东,2002-5-13,5.7384,6.08,6.08,5.7623,5.7999,725638,12600193,0.0615,1.0714,17.3643,1.8606,662220000,N/A,1884780000,39000000,0,111000000,58.7257,5.4778,5.7565,-56.6115
+600055.SH,华润万东,2002-5-14,5.7999,5.7725,5.834,5.6701,5.7077,263498,4438076,-0.0922,-1.5901,16.8429,0.6756,651690000,N/A,1854810000,39000000,0,111000000,57.7919,5.3907,5.665,-55.7113
+600055.SH,华润万东,2002-5-15,5.7077,5.7042,5.7145,5.5847,5.6086,274198,4517295,-0.0991,-1.7355,16.4746,0.7031,640380000,N/A,1822620000,39000000,0,111000000,56.7889,5.2972,5.5667,-54.7445
+600055.SH,华润万东,2002-5-16,5.6086,5.6359,5.6359,5.431,5.4583,770701,12403047,-0.1503,-2.6797,16.0932,1.9762,623220000,N/A,1773780000,39000000,0,111000000,55.2672,5.1552,5.4175,-53.2775
+600055.SH,华润万东,2002-5-17,5.4583,5.4651,5.5676,5.2944,5.4207,307380,4847637,-0.0376,-0.6884,15.7708,0.7882,618930000,N/A,1761570000,39000000,0,111000000,54.8867,5.1197,5.3802,-52.9108
+600055.SH,华润万东,2002-5-20,5.4207,5.4207,5.4207,5.4207,5.4207,N/A,N/A,0,0,N/A,N/A,618930000,N/A,1761570000,39000000,0,111000000,54.8867,5.1197,5.3802,-52.9108
+600055.SH,华润万东,2002-5-21,5.4207,5.4583,5.6223,5.4139,5.513,1145997,18595572,0.0922,1.7013,16.2265,2.9385,629460000,N/A,1791540000,39000000,0,111000000,55.8205,5.2068,5.4718,-53.811
+600055.SH,华润万东,2002-5-22,5.513,5.5027,5.5608,5.4822,5.489,140750,2275512,-0.0239,-0.4337,16.167,0.3609,626730000,N/A,1783770000,39000000,0,111000000,55.5784,5.1842,5.448,-53.5776
+600055.SH,华润万东,2002-5-23,5.489,5.5335,5.5813,5.3114,5.3353,516840,8186127,-0.1537,-2.8002,15.8388,1.3252,609180000,N/A,1733820000,39000000,0,111000000,54.0221,5.0391,5.2955,-52.0773
+600055.SH,华润万东,2002-5-24,5.3353,5.3627,5.3832,5.226,5.2465,179481,2762398,-0.0888,-1.6645,15.391,0.4602,599040000,N/A,1704960000,39000000,0,111000000,53.1229,4.9552,5.2073,-51.2104
+600055.SH,华润万东,2002-5-27,5.2465,5.2295,5.3797,5.2295,5.2499,77199,1190163,0.0034,0.0651,15.4168,0.1979,599430000,N/A,1706070000,39000000,0,111000000,53.1575,4.9584,5.2107,-51.2438
+600055.SH,华润万东,2002-5-28,5.2499,5.2568,5.3524,5.2568,5.2978,75203,1170132,0.0478,0.9109,15.5596,0.1928,604890000,N/A,1721610000,39000000,0,111000000,53.6417,5.0036,5.2582,-51.7105
+600055.SH,华润万东,2002-5-29,5.2978,5.2602,5.2944,5.2192,5.2739,74240,1141035,-0.0239,-0.4513,15.3695,0.1904,602160000,N/A,1713840000,39000000,0,111000000,53.3996,4.981,5.2345,-51.4771
+600055.SH,华润万东,2002-5-30,5.2739,5.226,5.2841,5.1919,5.2773,92000,1412704,0.0034,0.0648,15.3555,0.2359,602550000,N/A,1714950000,39000000,0,111000000,53.4342,4.9842,5.2378,-51.5105
+600055.SH,华润万东,2002-5-31,5.2773,5.2021,5.3183,5.1987,5.2534,80250,1236698,-0.0239,-0.4531,15.4106,0.2058,599820000,N/A,1707180000,39000000,0,111000000,53.1921,4.9616,5.2141,-51.2771
+600055.SH,华润万东,2002-6-3,5.2534,5.226,5.226,5.0655,5.086,183100,2759338,-0.1674,-3.186,15.0701,0.4695,580710000,N/A,1652790000,39000000,0,111000000,51.4974,4.8036,5.048,-49.6434
+600055.SH,华润万东,2002-6-4,5.086,5.0792,5.1885,5.0621,5.1201,199741,2989928,0.0342,0.6716,14.969,0.5122,584610000,N/A,1663890000,39000000,0,111000000,51.8432,4.8358,5.0819,-49.9768
+600055.SH,华润万东,2002-6-5,5.1201,5.2192,5.2226,5.0074,5.0348,59588,884494,-0.0854,-1.6678,14.8435,0.1528,574860000,N/A,1636140000,39000000,0,111000000,50.9786,4.7552,4.9971,-49.1433
+600055.SH,华润万东,2002-6-6,5.0348,5.0348,5.2363,5.0348,5.1919,343850,5190191,0.1571,3.1208,15.0943,0.8817,592800000,N/A,1687200000,39000000,0,111000000,52.5695,4.9036,5.1531,-50.677
+600055.SH,华润万东,2002-6-7,5.1919,5.1919,5.2499,5.1441,5.2055,361160,5490731,0.0137,0.2632,15.203,0.9261,594360000,N/A,1691640000,39000000,0,111000000,52.7079,4.9165,5.1667,-50.8103
+600055.SH,华润万东,2002-6-10,5.2055,5.1236,5.1919,5.0826,5.1543,268250,4009211,-0.0512,-0.9843,14.9458,0.6878,588510000,N/A,1674990000,39000000,0,111000000,52.1891,4.8681,5.1158,-50.3102
+600055.SH,华润万东,2002-6-11,5.1543,5.0621,5.1748,5.0553,5.1099,169305,2532676,-0.0444,-0.8615,14.9593,0.4341,583440000,N/A,1660560000,39000000,0,111000000,51.7395,4.8262,5.0717,-49.8768
+600055.SH,华润万东,2002-6-12,5.1099,5.1099,5.1099,5.0382,5.1065,109800,1626407,-0.0034,-0.0668,14.8124,0.2815,583050000,N/A,1659450000,39000000,0,111000000,51.7049,4.8229,5.0683,-49.8435
+600055.SH,华润万东,2002-6-13,5.1065,5.0894,5.1201,5.0382,5.0655,104700,1555364,-0.041,-0.8027,14.8554,0.2685,578370000,N/A,1646130000,39000000,0,111000000,51.2899,4.7842,5.0277,-49.4434
+600055.SH,华润万东,2002-6-14,5.0655,5.0518,5.0518,4.782,4.8298,280500,4030689,-0.2357,-4.6527,14.3697,0.7192,551460000,N/A,1569540000,39000000,0,111000000,48.9035,4.5616,4.7937,-47.1429
+600055.SH,华润万东,2002-6-17,4.8298,4.9596,4.9596,4.7137,4.9323,335653,4757271,0.1025,2.1216,14.1732,0.8606,563160000,N/A,1602840000,39000000,0,111000000,49.9411,4.6584,4.8954,-48.1431
+600055.SH,华润万东,2002-6-18,4.9323,4.9118,5.0177,4.8845,5.0143,500405,7222916,0.082,1.662,14.4341,1.2831,572520000,N/A,1629480000,39000000,0,111000000,50.7711,4.7358,4.9768,-48.9433
+600055.SH,华润万东,2002-6-19,5.0143,5.0962,5.0962,4.8503,4.922,304800,4392801,-0.0922,-1.8392,14.4121,0.7815,561990000,N/A,1599510000,39000000,0,111000000,49.8373,4.6487,4.8853,-48.0431
+600055.SH,华润万东,2002-6-20,4.922,4.8911,4.9461,4.867,4.9255,135500,1937002,0.0034,0.0699,14.2952,0.3474,558480000,N/A,1589520000,39000000,0,111000000,49.526,4.6197,4.8548,-47.7431
+600055.SH,华润万东,2002-6-21,4.9255,4.9427,5.1078,4.8842,5.0631,547422,7997269,0.1376,2.7933,14.609,1.4036,574080000,N/A,1633920000,39000000,0,111000000,50.9094,4.7487,4.9904,-49.0767
+600055.SH,华润万东,2002-6-24,5.0631,5.3313,5.5687,5.3313,5.5687,2290360,36721849,0.5056,9.9864,16.0332,5.8727,631410000,N/A,1797090000,39000000,0,111000000,55.9935,5.223,5.4887,-53.9777
+600055.SH,华润万东,2002-6-25,5.5687,5.5549,5.5549,5.3313,5.4001,726717,11504880,-0.1685,-3.0266,15.8313,1.8634,612300000,N/A,1742700000,39000000,0,111000000,54.2988,5.0649,5.3226,-52.344
+600055.SH,华润万东,2002-6-26,5.4001,5.3348,5.4173,5.3038,5.3382,489980,7609751,-0.0619,-1.1465,15.5307,1.2564,605280000,N/A,1722720000,39000000,0,111000000,53.6763,5.0068,5.2616,-51.7439
+600055.SH,华润万东,2002-6-27,5.3382,5.3829,5.3829,5.2041,5.211,393395,6019724,-0.1273,-2.384,15.302,1.0087,590850000,N/A,1681650000,39000000,0,111000000,52.3966,4.8874,5.1361,-50.5103
+600055.SH,华润万东,2002-6-28,5.211,5.2006,5.2626,5.18,5.2006,432895,6564842,-0.0103,-0.198,15.165,1.11,589680000,N/A,1678320000,39000000,0,111000000,52.2929,4.8778,5.126,-50.4103
+600055.SH,华润万东,2002-7-1,5.2006,5.2798,5.5102,5.2213,5.4277,736960,11561276,0.227,4.3651,15.6878,1.8896,615420000,N/A,1751580000,39000000,0,111000000,54.5755,5.0907,5.3497,-52.6107
+600055.SH,华润万东,2002-7-2,5.4277,5.4277,5.4621,5.352,5.4311,240438,3774887,0.0034,0.0634,15.7,0.6165,615810000,N/A,1752690000,39000000,0,111000000,54.6101,5.0939,5.3531,-52.6441
+600055.SH,华润万东,2002-7-3,5.4311,5.4173,5.4345,5.3657,5.3967,172950,2711145,-0.0344,-0.6333,15.6759,0.4435,611910000,N/A,1741590000,39000000,0,111000000,54.2642,5.0617,5.3192,-52.3107
+600055.SH,华润万东,2002-7-4,5.3967,5.3692,5.4001,5.3313,5.3589,117319,1831584,-0.0378,-0.7011,15.612,0.3008,607620000,N/A,1729380000,39000000,0,111000000,53.8838,5.0262,5.2819,-51.9439
+600055.SH,华润万东,2002-7-5,5.3589,5.4173,5.4208,5.3142,5.3829,155122,2413230,0.0241,0.4493,15.557,0.3977,610350000,N/A,1737150000,39000000,0,111000000,54.1259,5.0487,5.3056,-52.1773
+600055.SH,华润万东,2002-7-8,5.3829,5.3657,5.4036,5.3313,5.352,117950,1841335,-0.031,-0.5751,15.6111,0.3024,606840000,N/A,1727160000,39000000,0,111000000,53.8146,5.0197,5.2751,-51.8772
+600055.SH,华润万东,2002-7-9,5.352,5.4242,5.4242,5.2798,5.3313,128200,1978989,-0.0206,-0.3856,15.4367,0.3287,604500000,N/A,1720500000,39000000,0,111000000,53.6071,5.0004,5.2548,-51.6772
+600055.SH,华润万东,2002-7-10,5.3313,5.3313,5.3657,5.2454,5.2763,170500,2615605,-0.055,-1.0323,15.3408,0.4372,598260000,N/A,1702740000,39000000,0,111000000,53.0537,4.9487,5.2006,-51.1437
+600055.SH,华润万东,2002-7-11,5.2763,5.2763,5.2935,5.2282,5.2522,72020,1098901,-0.0241,-0.4563,15.2583,0.1847,595530000,N/A,1694970000,39000000,0,111000000,52.8116,4.9262,5.1768,-50.9104
+600055.SH,华润万东,2002-7-12,5.2522,5.2729,5.2729,5.094,5.1147,366224,5512807,-0.1376,-2.6195,15.0531,0.939,579930000,N/A,1650570000,39000000,0,111000000,51.4282,4.7971,5.0412,-49.5768
+600055.SH,华润万东,2002-7-15,5.1147,5.0734,5.1559,5.0493,5.1215,158750,2361135,0.0069,0.1345,14.8733,0.4071,580710000,N/A,1652790000,39000000,0,111000000,51.4974,4.8036,5.048,-49.6434
+600055.SH,华润万东,2002-7-16,5.1215,5.1766,5.1766,5.1078,5.1353,99711,1486848,0.0138,0.2686,14.9116,0.2557,582270000,N/A,1657230000,39000000,0,111000000,51.6357,4.8165,5.0616,-49.7768
+600055.SH,华润万东,2002-7-17,5.1353,5.125,5.1594,5.094,5.125,40000,594803,-0.0103,-0.2009,14.8701,0.1026,581100000,N/A,1653900000,39000000,0,111000000,51.532,4.8068,5.0514,-49.6768
+600055.SH,华润万东,2002-7-18,5.125,5.094,5.1319,5.0906,5.094,107250,1591210,-0.031,-0.604,14.8365,0.275,577590000,N/A,1643910000,39000000,0,111000000,51.2207,4.7778,5.0209,-49.3767
+600055.SH,华润万东,2002-7-19,5.094,5.1112,5.1353,5.0975,5.1319,86711,1288978,0.0378,0.7427,14.8652,0.2223,581880000,N/A,1656120000,39000000,0,111000000,51.6011,4.8132,5.0582,-49.7435
+600055.SH,华润万东,2002-7-22,5.1319,5.125,5.125,4.9805,5.0011,255788,3727598,-0.1307,-2.5469,14.573,0.6559,567060000,N/A,1613940000,39000000,0,111000000,50.2869,4.6907,4.9293,-48.4765
+600055.SH,华润万东,2002-7-23,5.0011,4.9977,5.0218,4.9392,4.9668,129860,1876044,-0.0344,-0.6878,14.4467,0.333,563160000,N/A,1602840000,39000000,0,111000000,49.9411,4.6584,4.8954,-48.1431
+600055.SH,华润万东,2002-7-24,4.9668,4.9702,4.9702,4.9186,4.9289,94800,1363541,-0.0378,-0.7618,14.3833,0.2431,558870000,N/A,1590630000,39000000,0,111000000,49.5606,4.6229,4.8581,-47.7764
+600055.SH,华润万东,2002-7-25,4.9289,4.9564,5.0046,4.9358,4.9943,62299,899482,0.0654,1.3259,14.4381,0.1597,566280000,N/A,1611720000,39000000,0,111000000,50.2177,4.6842,4.9226,-48.4099
+600055.SH,华润万东,2002-7-26,4.9943,5.0046,5.0046,4.9599,4.9736,54281,784479,-0.0206,-0.4132,14.4522,0.1392,563940000,N/A,1605060000,39000000,0,111000000,50.0102,4.6648,4.9022,-48.2098
+600055.SH,华润万东,2002-7-29,4.9736,4.9736,5.0871,4.953,5.0355,88909,1292909,0.0619,1.2448,14.5419,0.228,570960000,N/A,1625040000,39000000,0,111000000,50.6328,4.7229,4.9632,-48.8099
+600055.SH,华润万东,2002-7-30,5.0355,5.0355,5.0803,4.9874,5.0699,115270,1689542,0.0344,0.6831,14.6573,0.2956,574860000,N/A,1636140000,39000000,0,111000000,50.9786,4.7552,4.9971,-49.1433
+600055.SH,华润万东,2002-7-31,5.0699,5.0665,5.0906,5.039,5.039,80501,1183175,-0.031,-0.6106,14.6976,0.2064,571350000,N/A,1626150000,39000000,0,111000000,50.6673,4.7261,4.9666,-48.8433
+600055.SH,华润万东,2002-8-1,5.039,5.0287,5.039,4.9736,5.0287,56977,831358,-0.0103,-0.2048,14.5911,0.1461,570180000,N/A,1622820000,39000000,0,111000000,50.5636,4.7165,4.9565,-48.7433
+600055.SH,华润万东,2002-8-2,5.0287,5.0218,5.0562,4.9874,5.039,105104,1536460,0.0103,0.2052,14.6185,0.2695,571350000,N/A,1626150000,39000000,0,111000000,50.6673,4.7261,4.9666,-48.8433
+600055.SH,华润万东,2002-8-5,5.039,5.039,5.2282,5.0218,5.2213,744461,11078725,0.1823,3.6177,14.8815,1.9089,592020000,N/A,1684980000,39000000,0,111000000,52.5004,4.8971,5.1463,-50.6103
+600055.SH,华润万东,2002-8-6,5.2213,5.2213,5.2901,5.0837,5.1903,672961,10108250,-0.031,-0.5929,15.0206,1.7255,588510000,N/A,1674990000,39000000,0,111000000,52.1891,4.8681,5.1158,-50.3102
+600055.SH,华润万东,2002-8-7,5.1903,5.1594,5.211,5.1215,5.1766,150979,2269279,-0.0138,-0.2651,15.0304,0.3871,586950000,N/A,1670550000,39000000,0,111000000,52.0508,4.8552,5.1022,-50.1769
+600055.SH,华润万东,2002-8-8,5.1766,5.1766,5.211,5.094,5.0975,103907,1551822,-0.0791,-1.5282,14.9347,0.2664,577980000,N/A,1645020000,39000000,0,111000000,51.2553,4.781,5.0243,-49.4101
+600055.SH,华润万东,2002-8-9,5.0975,5.0975,5.125,4.9083,4.9083,513269,7375717,-0.1892,-3.7112,14.3701,1.3161,556530000,N/A,1583970000,39000000,0,111000000,49.3531,4.6036,4.8378,-47.5764
+600055.SH,华润万东,2002-8-12,4.9083,4.9014,4.9461,4.867,4.9152,87530,1250240,0.0069,0.1402,14.2836,0.2244,557310000,N/A,1586190000,39000000,0,111000000,49.4223,4.61,4.8446,-47.643
+600055.SH,华润万东,2002-8-13,4.9152,4.953,4.9633,4.9186,4.9461,44899,644750,0.031,0.6298,14.36,0.1151,560820000,N/A,1596180000,39000000,0,111000000,49.7335,4.639,4.8751,-47.9431
+600055.SH,华润万东,2002-8-14,4.9461,4.9255,4.9702,4.8739,4.9599,72071,1028407,0.0138,0.2782,14.2694,0.1848,562380000,N/A,1600620000,39000000,0,111000000,49.8719,4.6519,4.8887,-48.0765
+600055.SH,华润万东,2002-8-15,4.9599,4.9633,4.9633,4.8842,4.9117,61700,878786,-0.0482,-0.9709,14.2429,0.1582,556920000,N/A,1585080000,39000000,0,111000000,49.3877,4.6068,4.8412,-47.6097
+600055.SH,华润万东,2002-8-16,4.9117,4.953,4.953,4.8842,4.9358,87690,1252959,0.0241,0.4902,14.2885,0.2248,559650000,N/A,1592850000,39000000,0,111000000,49.6298,4.6294,4.8649,-47.8431
+600055.SH,华润万东,2002-8-19,4.9358,4.9289,4.9358,4.8532,4.8808,86120,1223647,-0.055,-1.115,14.2086,0.2208,553410000,N/A,1575090000,39000000,0,111000000,49.0764,4.5777,4.8107,-47.3096
+600055.SH,华润万东,2002-8-20,4.8808,4.867,4.9702,4.867,4.9668,115686,1664417,0.086,1.7618,14.3874,0.2966,563160000,N/A,1602840000,39000000,0,111000000,49.9411,4.6584,4.8954,-48.1431
+600055.SH,华润万东,2002-8-21,4.9668,4.9461,4.9874,4.867,4.9461,113900,1636165,-0.0206,-0.4155,14.3649,0.2921,560820000,N/A,1596180000,39000000,0,111000000,49.7335,4.639,4.8751,-47.9431
+600055.SH,华润万东,2002-8-22,4.9461,4.9564,5.1215,4.9427,5.0734,342331,5022761,0.1273,2.573,14.6722,0.8778,575250000,N/A,1637250000,39000000,0,111000000,51.0132,4.7584,5.0005,-49.1767
+600055.SH,华润万东,2002-8-23,5.0734,5.1043,5.1043,4.9805,5.0218,218100,3182542,-0.0516,-1.0169,14.5921,0.5592,569400000,N/A,1620600000,39000000,0,111000000,50.4944,4.71,4.9497,-48.6766
+600055.SH,华润万东,2002-8-26,5.0218,5.0183,5.0424,4.9736,5.0287,269187,3914126,0.0069,0.137,14.5405,0.6902,570180000,N/A,1622820000,39000000,0,111000000,50.5636,4.7165,4.9565,-48.7433
+600055.SH,华润万东,2002-8-27,5.0287,5.0252,5.1559,5.0218,5.1215,515622,7645323,0.0929,1.8468,14.8274,1.3221,580710000,N/A,1652790000,39000000,0,111000000,51.4974,4.8036,5.048,-49.6434
+600055.SH,华润万东,2002-8-28,5.1215,5.1319,5.2282,5.1078,5.1078,492244,7408106,-0.0138,-0.2686,15.0497,1.2622,579150000,N/A,1648350000,39000000,0,111000000,51.3591,4.7907,5.0344,-49.5101
+600055.SH,华润万东,2002-8-29,5.1078,5.0699,5.1078,4.9943,5.0011,189700,2787567,-0.1066,-2.0875,14.6946,0.4864,567060000,N/A,1613940000,39000000,0,111000000,50.2869,4.6907,4.9293,-48.4765
+600055.SH,华润万东,2002-8-30,5.0011,4.9908,5.0287,4.953,5.0218,100050,1452558,0.0206,0.4127,14.5183,0.2565,569400000,N/A,1620600000,39000000,0,111000000,50.4944,4.71,4.9497,-48.6766
+600055.SH,华润万东,2002-9-2,5.0218,5.0218,5.0734,4.9736,5.0699,305520,4461012,0.0482,0.9589,14.6014,0.7834,574860000,N/A,1636140000,39000000,0,111000000,50.9786,4.7552,4.9971,-49.1433
+600055.SH,华润万东,2002-9-3,5.0699,5.0975,5.1078,5.0287,5.0837,260908,3838666,0.0138,0.2714,14.7127,0.669,576420000,N/A,1640580000,39000000,0,111000000,51.117,4.7681,5.0107,-49.2767
+600055.SH,华润万东,2002-9-4,5.0837,5.039,5.0562,4.9874,5.0183,60400,884818,-0.0654,-1.2855,14.6493,0.1549,569010000,N/A,1619490000,39000000,0,111000000,50.4598,4.7068,4.9463,-48.6432
+600055.SH,华润万东,2002-9-5,5.0183,5.0046,5.0218,4.9392,4.953,89900,1300986,-0.0654,-1.3023,14.4715,0.2305,561600000,N/A,1598400000,39000000,0,111000000,49.8027,4.6455,4.8819,-48.0098
+600055.SH,华润万东,2002-9-6,4.953,4.9048,4.9874,4.9048,4.9702,114923,1657311,0.0172,0.3472,14.4211,0.2947,563550000,N/A,1603950000,39000000,0,111000000,49.9756,4.6616,4.8988,-48.1765
+600055.SH,华润万东,2002-9-9,4.9702,4.9358,4.9702,4.9048,4.953,134260,1925385,-0.0172,-0.346,14.3407,0.3443,561600000,N/A,1598400000,39000000,0,111000000,49.8027,4.6455,4.8819,-48.0098
+600055.SH,华润万东,2002-9-10,4.953,4.953,4.9702,4.9186,4.9564,83114,1195031,0.0034,0.0694,14.3782,0.2131,561990000,N/A,1599510000,39000000,0,111000000,49.8373,4.6487,4.8853,-48.0431
+600055.SH,华润万东,2002-9-11,4.9564,4.9633,4.9668,4.8704,4.9186,143630,2043059,-0.0378,-0.7634,14.2245,0.3683,557700000,N/A,1587300000,39000000,0,111000000,49.4569,4.6132,4.848,-47.6764
+600055.SH,华润万东,2002-9-12,4.9186,4.9186,5.0218,4.9186,4.9874,303013,4389263,0.0688,1.3986,14.4854,0.777,565500000,N/A,1609500000,39000000,0,111000000,50.1486,4.6778,4.9158,-48.3432
+600055.SH,华润万东,2002-9-13,4.9874,5.0046,5.0046,4.9392,4.9736,119750,1733717,-0.0138,-0.2759,14.4778,0.3071,563940000,N/A,1605060000,39000000,0,111000000,50.0102,4.6648,4.9022,-48.2098
+600055.SH,华润万东,2002-9-16,4.9736,4.9564,4.9564,4.867,4.9324,83900,1193985,-0.0413,-0.8299,14.231,0.2151,559260000,N/A,1591740000,39000000,0,111000000,49.5952,4.6261,4.8615,-47.8097
+600055.SH,华润万东,2002-9-17,4.9324,4.9186,5.0011,4.8498,4.9668,198757,2842089,0.0344,0.6974,14.2993,0.5096,563160000,N/A,1602840000,39000000,0,111000000,49.9411,4.6584,4.8954,-48.1431
+600055.SH,华润万东,2002-9-18,4.9668,4.8842,4.9874,4.867,4.9496,149650,2140276,-0.0172,-0.3463,14.3019,0.3837,561210000,N/A,1597290000,39000000,0,111000000,49.7681,4.6423,4.8785,-47.9764
+600055.SH,华润万东,2002-9-19,4.9496,4.9324,4.9358,4.8464,4.8567,615330,8702177,-0.0929,-1.8763,14.1423,1.5778,550680000,N/A,1567320000,39000000,0,111000000,48.8343,4.5552,4.7869,-47.0763
+600055.SH,华润万东,2002-9-20,4.8567,4.8739,4.8808,4.7638,4.8464,295480,4133062,-0.0103,-0.2125,13.9876,0.7576,549510000,N/A,1563990000,39000000,0,111000000,48.7306,4.5455,4.7768,-46.9762
+600055.SH,华润万东,2002-9-23,4.8464,4.8154,4.8223,4.7329,4.7604,273430,3785392,-0.086,-1.7743,13.8441,0.7011,539760000,N/A,1536240000,39000000,0,111000000,47.8659,4.4648,4.692,-46.1427
+600055.SH,华润万东,2002-9-24,4.7604,4.7466,4.8017,4.6778,4.7122,227869,3120011,-0.0482,-1.0116,13.6921,0.5843,534300000,N/A,1520700000,39000000,0,111000000,47.3818,4.4197,4.6446,-45.676
+600055.SH,华润万东,2002-9-25,4.7122,4.7053,4.7604,4.6813,4.7122,76757,1052765,0,0,13.7156,0.1968,534300000,N/A,1520700000,39000000,0,111000000,47.3818,4.4197,4.6446,-45.676
+600055.SH,华润万东,2002-9-26,4.7122,4.7122,4.7741,4.6778,4.7157,205122,2817798,0.0034,0.073,13.7372,0.526,534690000,N/A,1521810000,39000000,0,111000000,47.4163,4.4229,4.648,-45.7093
+600055.SH,华润万东,2002-9-27,4.7157,4.7397,4.7638,4.6503,4.6606,160500,2188961,-0.055,-1.167,13.6384,0.4115,528450000,N/A,1504050000,39000000,0,111000000,46.863,4.3713,4.5937,-45.1759
+600055.SH,华润万东,2002-10-8,4.6606,4.6469,4.6503,4.523,4.5781,208100,2752276,-0.0825,-1.7712,13.2257,0.5336,519090000,N/A,1477410000,39000000,0,111000000,46.0329,4.2939,4.5123,-44.3757
+600055.SH,华润万东,2002-10-9,4.5781,4.5746,4.5918,4.4818,4.5506,187750,2460964,-0.0275,-0.6011,13.1077,0.4814,515970000,N/A,1468530000,39000000,0,111000000,45.7562,4.268,4.4852,-44.109
+600055.SH,华润万东,2002-10-10,4.5506,4.5574,4.5746,4.523,4.5643,98100,1296646,0.0138,0.3023,13.2176,0.2515,517530000,N/A,1472970000,39000000,0,111000000,45.8946,4.281,4.4988,-44.2423
+600055.SH,华润万东,2002-10-11,4.5643,4.4715,4.5918,4.4715,4.5437,118049,1563215,-0.0206,-0.4521,13.2421,0.3027,515190000,N/A,1466310000,39000000,0,111000000,45.6871,4.2616,4.4784,-44.0423
+600055.SH,华润万东,2002-10-14,4.5437,4.4818,4.5746,4.4818,4.554,58450,767735,0.0103,0.2271,13.1349,0.1499,516360000,N/A,1469640000,39000000,0,111000000,45.7908,4.2713,4.4886,-44.1423
+600055.SH,华润万东,2002-10-15,4.554,4.5506,4.5678,4.4783,4.523,86800,1136560,-0.031,-0.6798,13.094,0.2226,512850000,N/A,1459650000,39000000,0,111000000,45.4796,4.2422,4.4581,-43.8423
+600055.SH,华润万东,2002-10-16,4.523,4.4887,4.5746,4.4887,4.5368,87760,1159638,0.0138,0.3042,13.2137,0.225,514410000,N/A,1464090000,39000000,0,111000000,45.6179,4.2551,4.4717,-43.9756
+600055.SH,华润万东,2002-10-17,4.5368,4.523,4.5334,4.2307,4.3167,235301,2984826,-0.2201,-4.8522,12.6851,0.6033,489450000,N/A,1393050000,39000000,0,111000000,43.4045,4.0487,4.2547,-41.8419
+600055.SH,华润万东,2002-10-18,4.3167,4.3339,4.3511,4.2513,4.3339,256951,3218501,0.0172,0.3984,12.5257,0.6588,491400000,N/A,1398600000,39000000,0,111000000,43.5774,4.0648,4.2716,-42.0086
+600055.SH,华润万东,2002-10-21,4.3339,4.2651,4.413,4.2651,4.4027,259301,3288304,0.0688,1.5873,12.6814,0.6649,499200000,N/A,1420800000,39000000,0,111000000,44.2691,4.1293,4.3394,-42.6754
+600055.SH,华润万东,2002-10-22,4.4027,4.3683,4.4887,4.3614,4.4474,253520,3276178,0.0447,1.0156,12.9228,0.6501,504270000,N/A,1435230000,39000000,0,111000000,44.7187,4.1713,4.3835,-43.1088
+600055.SH,华润万东,2002-10-23,4.4474,4.4199,4.4715,4.3889,4.4336,186461,2398491,-0.0138,-0.3094,12.8632,0.4781,502710000,N/A,1430790000,39000000,0,111000000,44.5803,4.1584,4.37,-42.9754
+600055.SH,华润万东,2002-10-24,4.4336,4.4199,4.4439,4.3683,4.4027,155560,1993435,-0.031,-0.6982,12.8146,0.3989,499200000,N/A,1420800000,39000000,0,111000000,44.2691,4.1293,4.3394,-42.6754
+600055.SH,华润万东,2002-10-25,4.4027,4.4027,4.4371,4.3339,4.3339,131200,1667573,-0.0688,-1.5625,12.7102,0.3364,491400000,N/A,1398600000,39000000,0,111000000,43.5774,4.0648,4.2716,-42.0086
+600055.SH,华润万东,2002-10-28,4.3339,4.3511,4.4199,4.3476,4.3579,220150,2803853,0.0241,0.5556,12.7361,0.5645,494130000,N/A,1406370000,39000000,0,111000000,43.8195,4.0874,4.2954,-42.2419
+600055.SH,华润万东,2002-10-29,4.3579,4.3683,4.3751,4.2135,4.296,298567,3706792,-0.0619,-1.4207,12.4153,0.7656,487110000,N/A,1386390000,39000000,0,111000000,43.1969,4.0293,4.2343,-41.6418
+600055.SH,华润万东,2002-10-30,4.296,4.3167,4.3167,4.2272,4.2616,183212,2268925,-0.0344,-0.8006,12.3842,0.4698,483210000,N/A,1375290000,39000000,0,111000000,42.8511,3.9971,4.2004,-41.3084
+600055.SH,华润万东,2002-10-31,4.2616,4.2651,4.296,4.2169,4.2616,94512,1170492,0,0,12.3846,0.2423,483210000,N/A,1375290000,39000000,0,111000000,42.8511,3.9971,4.2004,-41.3084
+600055.SH,华润万东,2002-11-1,4.2616,4.2651,4.3132,4.2238,4.3064,212252,2632085,0.0447,1.0492,12.4008,0.5442,488280000,N/A,1389720000,39000000,0,111000000,43.3007,4.039,4.2445,-41.7418
+600055.SH,华润万东,2002-11-4,4.3064,4.3511,4.3683,4.2926,4.3476,151250,1904178,0.0413,0.9585,12.5896,0.3878,492960000,N/A,1403040000,39000000,0,111000000,43.7157,4.0777,4.2852,-42.1419
+600055.SH,华润万东,2002-11-5,4.3476,4.3511,4.523,4.3511,4.4577,801551,10375278,0.1101,2.5316,12.944,2.0553,505440000,N/A,1438560000,39000000,0,111000000,44.8224,4.1809,4.3937,-43.2088
+600055.SH,华润万东,2002-11-6,4.4577,4.4543,4.4955,4.4027,4.4715,373000,4832343,0.0138,0.3086,12.9553,0.9564,507000000,N/A,1443000000,39000000,0,111000000,44.9608,4.1938,4.4072,-43.3422
+600055.SH,华润万东,2002-11-7,4.4715,4.4715,4.4887,4.3958,4.4405,199163,2563522,-0.031,-0.6923,12.8715,0.5107,503490000,N/A,1433010000,39000000,0,111000000,44.6495,4.1648,4.3767,-43.0421
+600055.SH,华润万东,2002-11-8,4.4405,4.4577,4.4852,4.2995,4.3132,167200,2122311,-0.1273,-2.866,12.6932,0.4287,489060000,N/A,1391940000,39000000,0,111000000,43.3699,4.0455,4.2513,-41.8085
+600055.SH,华润万东,2002-11-11,4.3132,4.2995,4.3511,4.2238,4.2616,122600,1520002,-0.0516,-1.1962,12.3981,0.3144,483210000,N/A,1375290000,39000000,0,111000000,42.8511,3.9971,4.2004,-41.3084
+600055.SH,华润万东,2002-11-12,4.2616,4.2616,4.2995,3.8351,3.8661,905712,10421202,-0.3956,-9.2817,11.5061,2.3223,438360000,N/A,1247640000,39000000,0,111000000,38.8738,3.6261,3.8106,-37.4743
+600055.SH,华润万东,2002-11-13,3.8661,3.8455,3.8661,3.756,3.8626,669583,7402817,-0.0034,-0.089,11.0559,1.7169,437970000,N/A,1246530000,39000000,0,111000000,38.8392,3.6228,3.8072,-37.441
+600055.SH,华润万东,2002-11-14,3.8626,3.8626,3.8626,3.6838,3.7113,401938,4398016,-0.1513,-3.9181,10.942,1.0306,420810000,N/A,1197690000,39000000,0,111000000,37.3175,3.4809,3.658,-35.974
+600055.SH,华润万东,2002-11-15,3.7113,3.7113,3.8111,3.615,3.7147,319117,3460719,0.0034,0.0927,10.8447,0.8182,421200000,N/A,1198800000,39000000,0,111000000,37.352,3.4841,3.6614,-36.0073
+600055.SH,华润万东,2002-11-18,3.7147,3.7079,3.7767,3.7079,3.7319,132357,1442842,0.0172,0.463,10.9011,0.3394,423150000,N/A,1204350000,39000000,0,111000000,37.525,3.5003,3.6784,-36.174
+600055.SH,华润万东,2002-11-19,3.7319,3.7354,3.9005,3.7354,3.873,353065,3935947,0.141,3.7788,11.1479,0.9053,439140000,N/A,1249860000,39000000,0,111000000,38.943,3.6325,3.8174,-37.541
+600055.SH,华润万东,2002-11-20,3.873,3.8283,3.8695,3.7113,3.7663,266730,2931226,-0.1066,-2.7531,10.9895,0.6839,427050000,N/A,1215450000,39000000,0,111000000,37.8708,3.5325,3.7123,-36.5074
+600055.SH,华润万东,2002-11-21,3.7663,3.7663,3.7663,3.4774,3.5909,298061,3131619,-0.1754,-4.6575,10.5066,0.7643,407160000,N/A,1158840000,39000000,0,111000000,36.107,3.368,3.5394,-34.8071
+600055.SH,华润万东,2002-11-22,3.5909,3.5909,3.6632,3.5359,3.615,201680,2122342,0.0241,0.6705,10.5233,0.5171,409890000,N/A,1166610000,39000000,0,111000000,36.3491,3.3906,3.5631,-35.0405
+600055.SH,华润万东,2002-11-25,3.615,3.615,3.646,3.5703,3.5875,125700,1320760,-0.0275,-0.7612,10.5072,0.3223,406770000,N/A,1157730000,39000000,0,111000000,36.0724,3.3648,3.536,-34.7737
+600055.SH,华润万东,2002-11-26,3.5875,3.67,3.9177,3.6666,3.7216,995847,10976262,0.1341,3.7392,11.022,2.5535,421980000,N/A,1201020000,39000000,0,111000000,37.4212,3.4906,3.6682,-36.074
+600055.SH,华润万东,2002-11-27,3.7216,3.6975,3.7526,3.4396,3.7182,471492,4960079,-0.0034,-0.0924,10.52,1.209,421590000,N/A,1199910000,39000000,0,111000000,37.3866,3.4873,3.6648,-36.0407
+600055.SH,华润万东,2002-11-28,3.7182,3.6804,3.8179,3.6116,3.8179,612308,6598660,0.0997,2.6827,10.7767,1.57,432900000,N/A,1232100000,39000000,0,111000000,38.3896,3.5809,3.7631,-37.0075
+600055.SH,华润万东,2002-11-29,3.8179,3.8179,3.983,3.7698,3.9074,1427339,16160681,0.0894,2.3423,11.3222,3.6598,443040000,N/A,1260960000,39000000,0,111000000,39.2888,3.6648,3.8513,-37.8744
+600055.SH,华润万东,2002-12-2,3.9074,3.8867,3.8867,3.701,3.7079,536188,5925551,-0.1995,-5.1056,11.0513,1.3748,420420000,N/A,1196580000,39000000,0,111000000,37.2829,3.4777,3.6546,-35.9407
+600055.SH,华润万东,2002-12-3,3.7079,3.6632,3.8076,3.6632,3.8042,357922,3905854,0.0963,2.5974,10.9126,0.9177,431340000,N/A,1227660000,39000000,0,111000000,38.2513,3.568,3.7496,-36.8742
+600055.SH,华润万东,2002-12-4,3.8042,3.8179,4.0277,3.7423,3.959,1547996,17640177,0.1548,4.0687,11.3955,3.9692,448890000,N/A,1277610000,39000000,0,111000000,39.8076,3.7132,3.9021,-38.3745
+600055.SH,华润万东,2002-12-5,3.959,3.9314,3.9383,3.8455,3.9211,494836,5605958,-0.0378,-0.9557,11.3289,1.2688,444600000,N/A,1265400000,39000000,0,111000000,39.4272,3.6777,3.8648,-38.0077
+600055.SH,华润万东,2002-12-6,3.9211,3.9727,4.0037,3.8523,3.9177,399371,4579405,-0.0034,-0.0877,11.4665,1.024,444210000,N/A,1264290000,39000000,0,111000000,39.3926,3.6745,3.8614,-37.9744
+600055.SH,华润万东,2002-12-9,3.9177,3.8695,3.9383,3.8351,3.8695,256164,2886178,-0.0482,-1.2291,11.2669,0.6568,438750000,N/A,1248750000,39000000,0,111000000,38.9084,3.6293,3.814,-37.5076
+600055.SH,华润万东,2002-12-10,3.8695,3.8558,3.8833,3.7251,3.7354,418529,4599319,-0.1341,-3.4667,10.9892,1.0732,423540000,N/A,1205460000,39000000,0,111000000,37.5595,3.5035,3.6817,-36.2074
+600055.SH,华润万东,2002-12-11,3.7354,3.7147,3.7801,3.6838,3.7319,239589,2597346,-0.0034,-0.0921,10.8408,0.6143,423150000,N/A,1204350000,39000000,0,111000000,37.525,3.5003,3.6784,-36.174
+600055.SH,华润万东,2002-12-12,3.7319,3.7319,3.8351,3.7147,3.7663,188571,2068320,0.0344,0.9217,10.9684,0.4835,427050000,N/A,1215450000,39000000,0,111000000,37.8708,3.5325,3.7123,-36.5074
+600055.SH,华润万东,2002-12-13,3.7663,3.7147,3.8558,3.6563,3.8351,229575,2520044,0.0688,1.8265,10.977,0.5887,434850000,N/A,1237650000,39000000,0,111000000,38.5625,3.597,3.7801,-37.1742
+600055.SH,华润万东,2002-12-16,3.8351,3.8523,3.8833,3.7939,3.873,259761,2914999,0.0378,0.9865,11.2219,0.6661,439140000,N/A,1249860000,39000000,0,111000000,38.943,3.6325,3.8174,-37.541
+600055.SH,华润万东,2002-12-17,3.873,3.873,4.0037,3.8523,3.9555,436065,4990356,0.0825,2.1314,11.4441,1.1181,448500000,N/A,1276500000,39000000,0,111000000,39.773,3.7099,3.8987,-38.3411
+600055.SH,华润万东,2002-12-18,3.9555,3.9211,3.983,3.8867,3.8902,321462,3675524,-0.0654,-1.6522,11.4338,0.8243,441090000,N/A,1255410000,39000000,0,111000000,39.1159,3.6486,3.8343,-37.7077
+600055.SH,华润万东,2002-12-19,3.8902,3.8523,3.9177,3.8351,3.8867,194343,2184841,-0.0034,-0.0884,11.2422,0.4983,440700000,N/A,1254300000,39000000,0,111000000,39.0813,3.6454,3.8309,-37.6743
+600055.SH,华润万东,2002-12-20,3.8867,3.8867,3.9624,3.8695,3.9211,296048,3377469,0.0344,0.885,11.4085,0.7591,444600000,N/A,1265400000,39000000,0,111000000,39.4272,3.6777,3.8648,-38.0077
+600055.SH,华润万东,2002-12-23,3.9211,3.9383,4.0518,3.6735,4.014,827282,9620589,0.0929,2.3684,11.6292,2.1212,455130000,N/A,1295370000,39000000,0,111000000,40.361,3.7648,3.9564,-38.9079
+600055.SH,华润万东,2002-12-24,4.014,3.9899,4.0071,3.928,3.9968,269520,3104831,-0.0172,-0.4284,11.5199,0.6911,453180000,N/A,1289820000,39000000,0,111000000,40.188,3.7487,3.9394,-38.7412
+600055.SH,华润万东,2002-12-25,3.9968,3.9968,3.9968,3.9074,3.9074,214642,2460885,-0.0894,-2.2375,11.4651,0.5504,443040000,N/A,1260960000,39000000,0,111000000,39.2888,3.6648,3.8513,-37.8744
+600055.SH,华润万东,2002-12-26,3.9074,3.9383,3.9383,3.7354,3.7457,421700,4685160,-0.1617,-4.1373,11.1102,1.0813,424710000,N/A,1208790000,39000000,0,111000000,37.6633,3.5132,3.6919,-36.3074
+600055.SH,华润万东,2002-12-27,3.7457,3.6391,3.8007,3.6391,3.7354,333737,3616077,-0.0103,-0.2755,10.8351,0.8557,423540000,N/A,1205460000,39000000,0,111000000,37.5595,3.5035,3.6817,-36.2074
+600055.SH,华润万东,2002-12-30,3.7354,3.7354,3.7354,3.6116,3.615,439800,4640730,-0.1204,-3.2228,10.5519,1.1277,409890000,N/A,1166610000,39000000,0,111000000,36.3491,3.3906,3.5631,-35.0405
+600055.SH,华润万东,2002-12-31,3.615,3.646,3.67,3.5084,3.5187,430225,4488095,-0.0963,-2.6641,10.432,1.1031,398970000,N/A,1135530000,39000000,0,111000000,35.3807,3.3002,3.4682,-34.1069
+600055.SH,华润万东,2003-1-2,3.5187,3.474,3.5703,3.443,3.5428,184905,1886960,0.0241,0.6843,10.205,0.4741,401700000,N/A,1143300000,39000000,0,111000000,33.9968,3.1178,2.9477,25.9844
+600055.SH,华润万东,2003-1-3,3.5428,3.4912,3.5634,3.4912,3.5428,154035,1582084,0,0,10.2709,0.395,401700000,N/A,1143300000,39000000,0,111000000,33.9968,3.1178,2.9477,25.9844
+600055.SH,华润万东,2003-1-6,3.5428,3.5256,3.6116,3.5256,3.5978,161040,1674235,0.055,1.5534,10.3964,0.4129,407940000,N/A,1161060000,39000000,0,111000000,34.5249,3.1662,2.9935,26.3881
+600055.SH,华润万东,2003-1-7,3.5978,3.5978,3.6735,3.5084,3.5393,239029,2484900,-0.0585,-1.6252,10.3958,0.6129,401310000,N/A,1142190000,39000000,0,111000000,33.9637,3.1147,2.9448,25.9592
+600055.SH,华润万东,2003-1-8,3.5393,3.5118,3.6666,3.5118,3.646,271900,2858446,0.1066,3.0126,10.5129,0.6972,413400000,N/A,1176600000,39000000,0,111000000,34.987,3.2086,3.0335,26.7412
+600055.SH,华润万东,2003-1-9,3.646,3.6632,3.8042,3.6391,3.7767,1172917,12693805,0.1307,3.5849,10.8224,3.0075,428220000,N/A,1218780000,39000000,0,111000000,36.2412,3.3236,3.1423,27.6999
+600055.SH,华润万东,2003-1-10,3.7767,3.7835,3.8111,3.6975,3.7044,483269,5288450,-0.0722,-1.9126,10.9431,1.2392,420030000,N/A,1195470000,39000000,0,111000000,35.5481,3.26,3.0822,27.1701
+600055.SH,华润万东,2003-1-13,3.7044,3.6975,3.7629,3.6975,3.7457,287989,3109965,0.0413,1.1142,10.7989,0.7384,424710000,N/A,1208790000,39000000,0,111000000,35.9441,3.2963,3.1165,27.4728
+600055.SH,华润万东,2003-1-14,3.7457,3.7491,3.9486,3.7319,3.9039,1141638,12855159,0.1582,4.2241,11.2603,2.9273,442650000,N/A,1259850000,39000000,0,111000000,37.4624,3.4356,3.2482,28.6333
+600055.SH,华润万东,2003-1-15,3.9039,3.9246,4.0656,3.8867,3.9521,1650570,19044286,0.0482,1.2335,11.538,4.2322,448110000,N/A,1275390000,39000000,0,111000000,37.9245,3.478,3.2882,28.9865
+600055.SH,华润万东,2003-1-16,3.9521,3.9555,4.1275,3.9211,4.1103,1530063,17961205,0.1582,4.0035,11.7389,3.9232,466050000,N/A,1326450000,39000000,0,111000000,39.4428,3.6172,3.4199,30.147
+600055.SH,华润万东,2003-1-17,4.1103,4.1103,4.1928,4.0484,4.1619,1350762,16170034,0.0516,1.2552,11.971,3.4635,471900000,N/A,1343100000,39000000,0,111000000,39.9379,3.6626,3.4628,30.5254
+600055.SH,华润万东,2003-1-20,4.1619,4.1344,4.155,4.014,4.1103,906850,10755776,-0.0516,-1.2397,11.8606,2.3253,466050000,N/A,1326450000,39000000,0,111000000,39.4428,3.6172,3.4199,30.147
+600055.SH,华润万东,2003-1-21,4.1103,4.1172,4.1447,4.0071,4.0105,713612,8408843,-0.0997,-2.4268,11.7835,1.8298,454740000,N/A,1294260000,39000000,0,111000000,38.4856,3.5294,3.3369,29.4154
+600055.SH,华润万东,2003-1-22,4.0105,3.9899,4.0656,3.9899,4.0587,429423,5017815,0.0482,1.2007,11.685,1.1011,460200000,N/A,1309800000,39000000,0,111000000,38.9477,3.5718,3.377,29.7686
+600055.SH,华润万东,2003-1-23,4.0587,4.0656,4.1034,3.983,3.9934,389792,4576844,-0.0654,-1.6102,11.7418,0.9995,452790000,N/A,1288710000,39000000,0,111000000,38.3206,3.5143,3.3226,29.2892
+600055.SH,华润万东,2003-1-24,3.9934,3.9968,4.0759,3.9762,4.0759,290833,3405936,0.0825,2.0672,11.711,0.7457,462150000,N/A,1315350000,39000000,0,111000000,39.1128,3.5869,3.3913,29.8947
+600055.SH,华润万东,2003-1-27,4.0759,4.0897,4.1447,4.0518,4.1,662271,7861263,0.0241,0.5907,11.8702,1.6981,464880000,N/A,1323120000,39000000,0,111000000,39.3438,3.6081,3.4113,30.0713
+600055.SH,华润万东,2003-1-28,4.1,4.1103,4.1172,4.0621,4.0965,316450,3756462,-0.0034,-0.0839,11.8706,0.8114,464490000,N/A,1322010000,39000000,0,111000000,39.3108,3.6051,3.4084,30.0461
+600055.SH,华润万东,2003-1-29,4.0965,4.1,4.1,4.0243,4.0312,571700,6741766,-0.0654,-1.5953,11.7925,1.4659,457080000,N/A,1300920000,39000000,0,111000000,38.6837,3.5476,3.3541,29.5667
+600055.SH,华润万东,2003-2-10,4.0312,4.0209,4.0243,3.9142,3.9418,258442,2974610,-0.0894,-2.2184,11.5098,0.6627,446940000,N/A,1272060000,39000000,0,111000000,37.8255,3.4689,3.2797,28.9108
+600055.SH,华润万东,2003-2-11,3.9418,3.9555,4.0381,3.9555,4.0346,288428,3371109,0.0929,2.356,11.6879,0.7396,457470000,N/A,1302030000,39000000,0,111000000,38.7167,3.5506,3.3569,29.592
+600055.SH,华润万东,2003-2-12,4.0346,4.0518,4.1344,3.9899,4.1206,548615,6519138,0.086,2.1313,11.8829,1.4067,467220000,N/A,1329780000,39000000,0,111000000,39.5419,3.6263,3.4285,30.2227
+600055.SH,华润万东,2003-2-13,4.1206,4.1241,4.1791,4.0587,4.0759,499890,5983928,-0.0447,-1.0851,11.9705,1.2818,462150000,N/A,1315350000,39000000,0,111000000,39.1128,3.5869,3.3913,29.8947
+600055.SH,华润万东,2003-2-14,4.0759,4.0965,4.2376,4.0518,4.2272,708552,8537836,0.1513,3.7131,12.0497,1.8168,479310000,N/A,1364190000,39000000,0,111000000,40.5651,3.7201,3.5172,31.0047
+600055.SH,华润万东,2003-2-17,4.2272,4.2651,4.4027,4.2272,4.2616,1862333,23364156,0.0344,0.8137,12.5456,4.7752,483210000,N/A,1375290000,39000000,0,111000000,40.8951,3.7504,3.5458,31.257
+600055.SH,华润万东,2003-2-18,4.2616,4.2341,4.2892,4.186,4.2479,519590,6379479,-0.0138,-0.3228,12.2779,1.3323,481650000,N/A,1370850000,39000000,0,111000000,40.7631,3.7383,3.5344,31.1561
+600055.SH,华润万东,2003-2-19,4.2479,4.1963,4.2616,4.1928,4.2444,242835,2978425,-0.0034,-0.081,12.2652,0.6227,481260000,N/A,1369740000,39000000,0,111000000,40.7301,3.7352,3.5315,31.1308
+600055.SH,华润万东,2003-2-20,4.2444,4.327,4.327,4.1963,4.2135,213144,2627899,-0.031,-0.7293,12.3292,0.5465,477750000,N/A,1359750000,39000000,0,111000000,40.433,3.708,3.5057,30.9038
+600055.SH,华润万东,2003-2-21,4.2135,4.2066,4.2135,4.0759,4.1069,520143,6235817,-0.1066,-2.5306,11.9887,1.3337,465660000,N/A,1325340000,39000000,0,111000000,39.4098,3.6142,3.417,30.1217
+600055.SH,华润万东,2003-2-24,4.1069,4.0862,4.1172,4.0484,4.0793,252205,2992077,-0.0275,-0.67,11.8637,0.6467,462540000,N/A,1316460000,39000000,0,111000000,39.1458,3.59,3.3941,29.9199
+600055.SH,华润万东,2003-2-25,4.0793,4.0931,4.1653,4.0656,4.155,350359,4216004,0.0757,1.855,12.0334,0.8984,471120000,N/A,1340880000,39000000,0,111000000,39.8719,3.6565,3.4571,30.4749
+600055.SH,华润万东,2003-2-26,4.155,4.1619,4.1825,4.1275,4.1344,285751,3450315,-0.0206,-0.4967,12.0746,0.7327,468780000,N/A,1334220000,39000000,0,111000000,39.6739,3.6384,3.4399,30.3236
+600055.SH,华润万东,2003-2-27,4.1344,4.155,4.1928,4.1206,4.1413,183004,2203869,0.0069,0.1664,12.0427,0.4692,469560000,N/A,1336440000,39000000,0,111000000,39.7399,3.6444,3.4456,30.374
+600055.SH,华润万东,2003-2-28,4.1413,4.1447,4.1894,4.0587,4.1791,331283,3977465,0.0378,0.9136,12.0062,0.8494,473850000,N/A,1348650000,39000000,0,111000000,40.103,3.6777,3.4771,30.6515
+600055.SH,华润万东,2003-3-3,4.1791,4.1894,4.2135,4.1447,4.2066,305477,3705479,0.0275,0.6584,12.1301,0.7833,476970000,N/A,1357530000,39000000,0,111000000,40.367,3.702,3.5,30.8533
+600055.SH,华润万东,2003-3-4,4.2066,4.1963,4.2272,4.1275,4.1688,449272,5459992,-0.0378,-0.8994,12.153,1.152,472680000,N/A,1345320000,39000000,0,111000000,40.0039,3.6687,3.4685,30.5758
+600055.SH,华润万东,2003-3-5,4.1688,4.1825,4.1825,4.0965,4.1688,442872,5302746,0,0,11.9735,1.1356,472680000,N/A,1345320000,39000000,0,111000000,40.0039,3.6687,3.4685,30.5758
+600055.SH,华润万东,2003-3-6,4.1688,4.1206,4.1619,4.0518,4.0793,226250,2689751,-0.0894,-2.1452,11.8884,0.5801,462540000,N/A,1316460000,39000000,0,111000000,39.1458,3.59,3.3941,29.9199
+600055.SH,华润万东,2003-3-7,4.0793,4.0621,4.1034,4.0415,4.0862,199487,2362659,0.0069,0.1686,11.8437,0.5115,463320000,N/A,1318680000,39000000,0,111000000,39.2118,3.596,3.3999,29.9704
+600055.SH,华润万东,2003-3-10,4.0862,4.0725,4.0725,3.8902,3.9039,544748,6270165,-0.1823,-4.4613,11.5102,1.3968,442650000,N/A,1259850000,39000000,0,111000000,37.4624,3.4356,3.2482,28.6333
+600055.SH,华润万东,2003-3-11,3.9039,3.897,4.0071,3.8867,3.9486,185240,2124838,0.0447,1.1454,11.4707,0.475,447720000,N/A,1274280000,39000000,0,111000000,37.8915,3.4749,3.2854,28.9613
+600055.SH,华润万东,2003-3-12,3.9486,3.9486,3.983,3.8867,3.9555,217089,2470402,0.0069,0.1742,11.3797,0.5566,448500000,N/A,1276500000,39000000,0,111000000,37.9575,3.481,3.2911,29.0117
+600055.SH,华润万东,2003-3-13,3.9555,3.928,3.9727,3.8936,3.9039,177980,2029764,-0.0516,-1.3043,11.4044,0.4564,442650000,N/A,1259850000,39000000,0,111000000,37.4624,3.4356,3.2482,28.6333
+600055.SH,华润万东,2003-3-14,3.9039,3.8798,3.9555,3.8798,3.9005,203599,2311416,-0.0034,-0.0881,11.3528,0.522,442260000,N/A,1258740000,39000000,0,111000000,37.4294,3.4326,3.2453,28.6081
+600055.SH,华润万东,2003-3-17,3.9005,3.8902,3.8902,3.8111,3.8867,292913,3275663,-0.0138,-0.3527,11.1831,0.7511,440700000,N/A,1254300000,39000000,0,111000000,37.2974,3.4204,3.2339,28.5072
+600055.SH,华润万东,2003-3-18,3.8867,3.873,3.9211,3.8179,3.8214,258600,2905946,-0.0654,-1.6814,11.2372,0.6631,433290000,N/A,1233210000,39000000,0,111000000,36.6703,3.3629,3.1795,28.0279
+600055.SH,华润万东,2003-3-19,3.8214,3.8455,3.9142,3.7973,3.8523,124300,1396042,0.031,0.8101,11.2312,0.3187,436800000,N/A,1243200000,39000000,0,111000000,36.9673,3.3902,3.2052,28.2549
+600055.SH,华润万东,2003-3-20,3.8523,3.8351,3.873,3.8007,3.8145,163800,1826742,-0.0378,-0.9821,11.1523,0.42,432510000,N/A,1230990000,39000000,0,111000000,36.6043,3.3569,3.1738,27.9774
+600055.SH,华润万东,2003-3-21,3.8145,3.8145,3.8695,3.8007,3.8489,175322,1960020,0.0344,0.9017,11.1795,0.4495,436410000,N/A,1242090000,39000000,0,111000000,36.9343,3.3871,3.2024,28.2297
+600055.SH,华润万东,2003-3-24,3.8489,3.8523,3.8764,3.8111,3.8489,187993,2092559,0,0,11.131,0.482,436410000,N/A,1242090000,39000000,0,111000000,36.9343,3.3871,3.2024,28.2297
+600055.SH,华润万东,2003-3-25,3.8489,3.8489,3.8764,3.8179,3.8592,278854,3106074,0.0103,0.2681,11.1387,0.715,437580000,N/A,1245420000,39000000,0,111000000,37.0334,3.3962,3.211,28.3054
+600055.SH,华润万东,2003-3-26,3.8592,3.8351,3.8592,3.787,3.8007,351660,3900629,-0.0585,-1.5152,11.092,0.9017,430950000,N/A,1226550000,39000000,0,111000000,36.4722,3.3448,3.1623,27.8765
+600055.SH,华润万东,2003-3-27,3.8007,3.8007,3.9142,3.7388,3.9039,405519,4527156,0.1032,2.7149,11.1639,1.0398,442650000,N/A,1259850000,39000000,0,111000000,37.4624,3.4356,3.2482,28.6333
+600055.SH,华润万东,2003-3-28,3.9039,3.8867,3.9039,3.8145,3.8214,635046,7108028,-0.0825,-2.1145,11.1929,1.6283,433290000,N/A,1233210000,39000000,0,111000000,36.6703,3.3629,3.1795,28.0279
+600055.SH,华润万东,2003-3-31,3.8214,3.8283,3.8798,3.8179,3.873,229492,2572303,0.0516,1.3501,11.2087,0.5884,439140000,N/A,1249860000,39000000,0,111000000,37.1654,3.4083,3.2224,28.4063
+600055.SH,华润万东,2003-4-1,3.873,3.8764,3.9486,3.873,3.9383,628092,7148472,0.0654,1.6874,11.3812,1.6105,446550000,N/A,1270950000,39000000,0,111000000,37.7925,3.4658,3.2768,28.8856
+600055.SH,华润万东,2003-4-2,3.9383,3.9418,3.9486,3.9039,3.9349,189146,2158550,-0.0034,-0.0873,11.4121,0.485,446160000,N/A,1269840000,39000000,0,111000000,37.7595,3.4628,3.2739,28.8604
+600055.SH,华润万东,2003-4-3,3.9349,3.9314,3.9314,3.873,3.8867,296006,3347021,-0.0482,-1.2238,11.3073,0.759,440700000,N/A,1254300000,39000000,0,111000000,37.2974,3.4204,3.2339,28.5072
+600055.SH,华润万东,2003-4-4,3.8867,3.9418,3.9418,3.8798,3.9108,287836,3261640,0.0241,0.6195,11.3316,0.738,443430000,N/A,1262070000,39000000,0,111000000,37.5285,3.4416,3.2539,28.6838
+600055.SH,华润万东,2003-4-7,3.9108,3.9108,3.9211,3.8042,3.8111,370720,4145083,-0.0997,-2.5506,11.1812,0.9506,432120000,N/A,1229880000,39000000,0,111000000,36.5713,3.3539,3.1709,27.9522
+600055.SH,华润万东,2003-4-8,3.8111,3.8111,3.8179,3.7491,3.7663,359254,3957807,-0.0447,-1.1733,11.0167,0.9212,427050000,N/A,1215450000,39000000,0,111000000,36.1422,3.3145,3.1337,27.6242
+600055.SH,华润万东,2003-4-9,3.7663,3.7835,3.8111,3.7147,3.787,275023,3005980,0.0206,0.5479,10.9299,0.7052,429390000,N/A,1222110000,39000000,0,111000000,36.3402,3.3327,3.1509,27.7756
+600055.SH,华润万东,2003-4-10,3.787,3.7835,3.9039,3.7354,3.8351,871226,9660477,0.0482,1.2716,11.0884,2.2339,434850000,N/A,1237650000,39000000,0,111000000,36.8023,3.375,3.1909,28.1288
+600055.SH,华润万东,2003-4-11,3.8351,3.8523,3.928,3.8248,3.9108,787747,8860739,0.0757,1.9731,11.2482,2.0199,443430000,N/A,1262070000,39000000,0,111000000,37.5285,3.4416,3.2539,28.6838
+600055.SH,华润万东,2003-4-14,3.9108,3.9108,4.0381,3.9108,4.0346,1132547,13130085,0.1238,3.1662,11.5934,2.904,457470000,N/A,1302030000,39000000,0,111000000,38.7167,3.5506,3.3569,29.592
+600055.SH,华润万东,2003-4-15,4.0346,4.0587,4.21,4.0587,4.1206,1320726,15884265,0.086,2.1313,12.0269,3.3865,467220000,N/A,1329780000,39000000,0,111000000,39.5419,3.6263,3.4285,30.2227
+600055.SH,华润万东,2003-4-16,4.1206,4.1447,4.1928,3.983,3.9934,1217219,14472461,-0.1273,-3.0885,11.8898,3.1211,452790000,N/A,1288710000,39000000,0,111000000,38.3206,3.5143,3.3226,29.2892
+600055.SH,华润万东,2003-4-17,3.9934,4.0071,4.3923,4.0002,4.3511,3227197,39909618,0.3577,8.9578,12.3667,8.2749,493350000,N/A,1404150000,39000000,0,111000000,41.7533,3.8291,3.6202,31.9129
+600055.SH,华润万东,2003-4-18,4.3511,4.3511,4.3614,4.2513,4.2651,1540760,19230802,-0.086,-1.9763,12.4814,3.9507,483600000,N/A,1376400000,39000000,0,111000000,40.9281,3.7534,3.5487,31.2822
+600055.SH,华润万东,2003-4-21,4.2651,4.272,4.4508,4.1344,4.3579,2870260,36115007,0.0929,2.1774,12.5825,7.3596,494130000,N/A,1406370000,39000000,0,111000000,41.8193,3.8351,3.6259,31.9634
+600055.SH,华润万东,2003-4-22,4.3579,4.0002,4.3683,3.9968,4.1825,1294809,15887629,-0.1754,-4.0253,12.2702,3.32,474240000,N/A,1349760000,39000000,0,111000000,40.136,3.6808,3.48,30.6768
+600055.SH,华润万东,2003-4-23,4.1825,4.1825,4.2823,4.0243,4.1791,1166942,14026059,-0.0034,-0.0822,12.0195,2.9922,473850000,N/A,1348650000,39000000,0,111000000,40.103,3.6777,3.4771,30.6515
+600055.SH,华润万东,2003-4-24,4.1791,4.1963,4.4715,4.1963,4.2272,2794797,35225024,0.0482,1.1523,12.6038,7.1661,479310000,N/A,1364190000,39000000,0,111000000,40.5651,3.7201,3.5172,31.0047
+600055.SH,华润万东,2003-4-25,4.2272,4.1963,4.3614,4.1447,4.2823,1440285,18001002,0.055,1.3019,12.4982,3.693,485550000,N/A,1381950000,39000000,0,111000000,41.0932,3.7685,3.563,31.4083
+600055.SH,华润万东,2003-4-28,4.2823,4.2995,4.6675,4.2995,4.4783,5025646,66063972,0.1961,4.5783,13.1454,12.8863,507780000,N/A,1445220000,39000000,0,111000000,42.9745,3.9411,3.7261,32.8463
+600055.SH,华润万东,2003-4-29,4.4783,4.4749,4.609,4.3992,4.4302,1857725,24150768,-0.0482,-1.0753,13.0002,4.7634,502320000,N/A,1429680000,39000000,0,111000000,42.5124,3.8987,3.686,32.4931
+600055.SH,华润万东,2003-4-30,4.4302,4.3717,4.4508,4.1963,4.241,1790504,22370871,-0.1892,-4.2702,12.4942,4.591,480870000,N/A,1368630000,39000000,0,111000000,40.6971,3.7322,3.5286,31.1056
+600055.SH,华润万东,2003-5-12,4.241,4.2995,4.5402,4.2995,4.4164,1329231,17100632,0.1754,4.1363,12.8651,3.4083,500760000,N/A,1425240000,39000000,0,111000000,42.3804,3.8866,3.6746,32.3922
+600055.SH,华润万东,2003-5-13,4.4164,4.3855,4.4371,4.0793,4.1241,1097120,13567638,-0.2924,-6.6199,12.3666,2.8131,467610000,N/A,1330890000,39000000,0,111000000,39.5749,3.6293,3.4313,30.2479
+600055.SH,华润万东,2003-5-14,4.1241,4.1447,4.2307,4.0862,4.1722,877210,10538848,0.0482,1.1676,12.0141,2.2493,473070000,N/A,1346430000,39000000,0,111000000,40.037,3.6717,3.4714,30.6011
+600055.SH,华润万东,2003-5-15,4.1722,4.2272,4.2479,4.1034,4.2307,836691,10180526,0.0585,1.4015,12.1676,2.1454,479700000,N/A,1365300000,39000000,0,111000000,40.5981,3.7231,3.52,31.0299
+600055.SH,华润万东,2003-5-16,4.2307,4.2582,4.5402,4.2582,4.4095,2125169,27385433,0.1789,4.2276,12.8862,5.4492,499980000,N/A,1423020000,39000000,0,111000000,42.3144,3.8805,3.6689,32.3418
+600055.SH,华润万东,2003-5-19,4.4095,4.4749,4.7019,4.4199,4.5678,2690412,35844266,0.1582,3.5881,13.323,6.8985,517920000,N/A,1474080000,39000000,0,111000000,43.8327,4.0198,3.8005,33.5022
+600055.SH,华润万东,2003-5-20,4.5678,4.5574,4.609,4.4371,4.4611,1058119,13838565,-0.1066,-2.3343,13.0785,2.7131,505830000,N/A,1439670000,39000000,0,111000000,42.8095,3.9259,3.7118,32.7202
+600055.SH,华润万东,2003-5-21,4.4611,4.4371,4.5746,4.4061,4.4783,908796,11831619,0.0172,0.3855,13.019,2.3302,507780000,N/A,1445220000,39000000,0,111000000,42.9745,3.9411,3.7261,32.8463
+600055.SH,华润万东,2003-5-22,4.4783,4.4783,4.4783,4.4783,4.4783,N/A,N/A,0,0,N/A,N/A,507780000,N/A,1445220000,39000000,0,111000000,42.9745,3.9411,3.7261,32.8463
+600055.SH,华润万东,2003-5-23,4.4783,4.5196,4.554,4.4095,4.499,1174803,15278359,0.0206,0.4608,13.005,3.0123,510120000,N/A,1451880000,39000000,0,111000000,43.1726,3.9592,3.7433,32.9977
+600055.SH,华润万东,2003-5-26,4.499,4.5024,4.5334,4.3992,4.4508,788256,10156864,-0.0482,-1.0703,12.8852,2.0212,504660000,N/A,1436340000,39000000,0,111000000,42.7105,3.9169,3.7032,32.6445
+600055.SH,华润万东,2003-5-27,4.4508,4.4508,4.468,4.3029,4.3201,987390,12464644,-0.1307,-2.9366,12.6238,2.5318,489840000,N/A,1394160000,39000000,0,111000000,41.4562,3.8018,3.5945,31.6859
+600055.SH,华润万东,2003-5-28,4.3201,4.3236,4.3958,4.3029,4.3236,560866,7092805,0.0034,0.0796,12.6462,1.4381,490230000,N/A,1395270000,39000000,0,111000000,41.4892,3.8049,3.5973,31.7111
+600055.SH,华润万东,2003-5-29,4.3236,4.3992,4.3992,4.2582,4.3132,671513,8366623,-0.0103,-0.2387,12.4594,1.7218,489060000,N/A,1391940000,39000000,0,111000000,41.3902,3.7958,3.5887,31.6354
+600055.SH,华润万东,2003-5-30,4.3132,4.3339,4.3992,4.2685,4.3545,877535,11067096,0.0413,0.9569,12.6116,2.2501,493740000,N/A,1405260000,39000000,0,111000000,41.7863,3.8321,3.6231,31.9381
+600055.SH,华润万东,2003-6-2,4.3545,4.3545,4.4095,4.3339,4.3717,511280,6489178,0.0172,0.3949,12.692,1.311,495690000,N/A,1410810000,39000000,0,111000000,41.9513,3.8472,3.6374,32.0643
+600055.SH,华润万东,2003-6-3,4.3717,4.3648,4.4199,4.1997,4.2272,668503,8344866,-0.1445,-3.3045,12.4829,1.7141,479310000,N/A,1364190000,39000000,0,111000000,40.5651,3.7201,3.5172,31.0047
+600055.SH,华润万东,2003-6-4,4.2272,4.2169,4.2788,4.2135,4.2582,318426,3924487,0.031,0.7323,12.3246,0.8165,482820000,N/A,1374180000,39000000,0,111000000,40.8621,3.7474,3.5429,31.2318
+600055.SH,华润万东,2003-6-5,4.2582,4.2685,4.2788,4.2135,4.2307,209700,2577732,-0.0275,-0.6462,12.2925,0.5377,479700000,N/A,1365300000,39000000,0,111000000,40.5981,3.7231,3.52,31.0299
+600055.SH,华润万东,2003-6-6,4.2307,4.2238,4.2238,4.1172,4.1344,518556,6264306,-0.0963,-2.2764,12.0803,1.3296,468780000,N/A,1334220000,39000000,0,111000000,39.6739,3.6384,3.4399,30.3236
+600055.SH,华润万东,2003-6-9,4.1344,4.1172,4.1172,4.0243,4.0277,346000,4092157,-0.1066,-2.579,11.827,0.8872,456690000,N/A,1299810000,39000000,0,111000000,38.6507,3.5445,3.3512,29.5415
+600055.SH,华润万东,2003-6-10,4.0277,4.0209,4.0897,3.9934,4.069,174813,2064408,0.0413,1.0248,11.8092,0.4482,461370000,N/A,1313130000,39000000,0,111000000,39.0468,3.5809,3.3855,29.8442
+600055.SH,华润万东,2003-6-11,4.069,4.0587,4.1791,4.0553,4.1619,217900,2615072,0.0929,2.2823,12.0012,0.5587,471900000,N/A,1343100000,39000000,0,111000000,39.9379,3.6626,3.4628,30.5254
+600055.SH,华润万东,2003-6-12,4.1619,4.1585,4.1619,4.0931,4.1206,235491,2820472,-0.0413,-0.9917,11.977,0.6038,467220000,N/A,1329780000,39000000,0,111000000,39.5419,3.6263,3.4285,30.2227
+600055.SH,华润万东,2003-6-13,4.1206,4.1275,4.1791,4.0931,4.1103,167703,2011804,-0.0103,-0.2504,11.9962,0.43,466050000,N/A,1326450000,39000000,0,111000000,39.4428,3.6172,3.4199,30.147
+600055.SH,华润万东,2003-6-16,4.1103,4.1034,4.1241,4.0862,4.1069,142606,1699407,-0.0034,-0.0837,11.9168,0.3657,465660000,N/A,1325340000,39000000,0,111000000,39.4098,3.6142,3.417,30.1217
+600055.SH,华润万东,2003-6-17,4.1069,4.1206,4.1206,4.0484,4.0828,226954,2682139,-0.0241,-0.5863,11.818,0.5819,462930000,N/A,1317570000,39000000,0,111000000,39.1788,3.593,3.397,29.9452
+600055.SH,华润万东,2003-6-18,4.0828,4.0828,4.1447,4.0484,4.0587,259050,3074242,-0.0241,-0.5897,11.8674,0.6642,460200000,N/A,1309800000,39000000,0,111000000,38.9477,3.5718,3.377,29.7686
+600055.SH,华润万东,2003-6-19,4.0587,4.0518,4.1,4.0243,4.0621,136086,1600882,0.0034,0.0847,11.7638,0.3489,460590000,N/A,1310910000,39000000,0,111000000,38.9807,3.5748,3.3798,29.7938
+600055.SH,华润万东,2003-6-20,4.0621,4.0277,4.0931,4.0243,4.0312,97330,1144209,-0.031,-0.7621,11.756,0.2496,457080000,N/A,1300920000,39000000,0,111000000,38.6837,3.5476,3.3541,29.5667
+600055.SH,华润万东,2003-6-23,4.0312,4.0173,4.0173,3.9028,3.9063,195311,2221057,-0.1249,-3.0981,11.3719,0.5008,439140000,N/A,1249860000,39000000,0,111000000,37.1654,3.4083,3.2224,28.4063
+600055.SH,华润万东,2003-6-24,3.9063,3.8785,3.9236,3.8439,3.9132,187000,2094230,0.0069,0.1776,11.1991,0.4795,439920000,N/A,1252080000,39000000,0,111000000,37.2314,3.4144,3.2281,28.4567
+600055.SH,华润万东,2003-6-25,3.9132,3.9202,3.9306,3.8716,3.8785,99200,1114992,-0.0347,-0.8865,11.2398,0.2544,436020000,N/A,1240980000,39000000,0,111000000,36.9013,3.3841,3.1995,28.2044
+600055.SH,华润万东,2003-6-26,3.8785,3.8855,3.9028,3.7988,3.8924,257200,2848823,0.0139,0.3578,11.0763,0.6595,437580000,N/A,1245420000,39000000,0,111000000,37.0334,3.3962,3.211,28.3054
+600055.SH,华润万东,2003-6-27,3.8924,3.8924,3.9549,3.8265,3.8647,170161,1901666,-0.0278,-0.713,11.1757,0.4363,434460000,N/A,1236540000,39000000,0,111000000,36.7693,3.372,3.1881,28.1035
+600055.SH,华润万东,2003-6-30,3.8647,3.8647,3.8716,3.7988,3.8161,218100,2406377,-0.0486,-1.2567,11.0334,0.5592,429000000,N/A,1221000000,39000000,0,111000000,36.3072,3.3296,3.148,27.7503
+600055.SH,华润万东,2003-7-1,3.8161,3.8161,3.8508,3.7814,3.7918,136000,1496893,-0.0243,-0.6364,11.0066,0.3487,426270000,N/A,1213230000,39000000,0,111000000,36.0762,3.3084,3.128,27.5738
+600055.SH,华润万东,2003-7-2,3.7918,3.7988,3.8369,3.7745,3.7849,118599,1297968,-0.0069,-0.183,10.9442,0.3041,425490000,N/A,1211010000,39000000,0,111000000,36.0102,3.3024,3.1223,27.5233
+600055.SH,华润万东,2003-7-3,3.7849,3.8334,3.8855,3.7814,3.8404,112308,1245134,0.0555,1.4665,11.0868,0.288,431730000,N/A,1228770000,39000000,0,111000000,36.5383,3.3508,3.168,27.9269
+600055.SH,华润万东,2003-7-4,3.8404,3.8681,3.8785,3.83,3.8577,49678,551698,0.0173,0.4517,11.1055,0.1274,433680000,N/A,1234320000,39000000,0,111000000,36.7033,3.366,3.1824,28.0531
+600055.SH,华润万东,2003-7-7,3.8577,3.8473,3.8785,3.7883,3.8126,126016,1387822,-0.0451,-1.1691,11.0131,0.3231,428610000,N/A,1219890000,39000000,0,111000000,36.2742,3.3266,3.1451,27.7251
+600055.SH,华润万东,2003-7-8,3.8126,3.8126,3.8716,3.7988,3.8647,221409,2443475,0.052,1.3649,11.036,0.5677,434460000,N/A,1236540000,39000000,0,111000000,36.7693,3.372,3.1881,28.1035
+600055.SH,华润万东,2003-7-9,3.8647,3.8716,3.882,3.8161,3.8369,224292,2478178,-0.0278,-0.7181,11.0489,0.5751,431340000,N/A,1227660000,39000000,0,111000000,36.5053,3.3478,3.1652,27.9017
+600055.SH,华润万东,2003-7-10,3.8369,3.8369,3.9063,3.8022,3.9063,416624,4625993,0.0694,1.8083,11.1035,1.0683,439140000,N/A,1249860000,39000000,0,111000000,37.1654,3.4083,3.2224,28.4063
+600055.SH,华润万东,2003-7-11,3.9063,3.8994,3.9202,3.8716,3.889,123762,1389016,-0.0173,-0.444,11.2233,0.3173,437190000,N/A,1244310000,39000000,0,111000000,37.0004,3.3932,3.2081,28.2801
+600055.SH,华润万东,2003-7-14,3.889,3.8959,3.8959,3.8126,3.8161,270020,2987909,-0.0729,-1.8733,11.0655,0.6924,429000000,N/A,1221000000,39000000,0,111000000,36.3072,3.3296,3.148,27.7503
+600055.SH,华润万东,2003-7-15,3.8161,3.8161,3.8508,3.712,3.7745,334202,3640152,-0.0416,-1.0909,10.8921,0.8569,424320000,N/A,1207680000,39000000,0,111000000,35.9111,3.2933,3.1137,27.4476
+600055.SH,华润万东,2003-7-16,3.7745,3.7467,3.7745,3.6947,3.712,320954,3444006,-0.0624,-1.6544,10.7305,0.823,417300000,N/A,1187700000,39000000,0,111000000,35.317,3.2388,3.0622,26.9935
+600055.SH,华润万东,2003-7-17,3.712,3.712,3.7641,3.66,3.7537,405666,4312708,0.0416,1.1215,10.6312,1.0402,421980000,N/A,1201020000,39000000,0,111000000,35.7131,3.2752,3.0965,27.2963
+600055.SH,华润万东,2003-7-18,3.7537,3.7155,3.7537,3.6808,3.6981,210040,2253699,-0.0555,-1.4787,10.7299,0.5386,415740000,N/A,1183260000,39000000,0,111000000,35.185,3.2267,3.0507,26.8926
+600055.SH,华润万东,2003-7-21,3.6981,3.6461,3.7051,3.5282,3.5663,417240,4293248,-0.1318,-3.5647,10.2896,1.0698,400920000,N/A,1141080000,39000000,0,111000000,33.9307,3.1117,2.942,25.934
+600055.SH,华润万东,2003-7-22,3.5663,3.5837,3.5941,3.5073,3.5802,175485,1789830,0.0139,0.3891,10.1993,0.45,402480000,N/A,1145520000,39000000,0,111000000,34.0628,3.1238,2.9534,26.0349
+600055.SH,华润万东,2003-7-23,3.5802,3.5559,3.6253,3.5455,3.601,65084,674683,0.0208,0.5814,10.3663,0.1669,404820000,N/A,1152180000,39000000,0,111000000,34.2608,3.142,2.9706,26.1862
+600055.SH,华润万东,2003-7-24,3.601,3.5733,3.6184,3.549,3.5698,99000,1018573,-0.0312,-0.8671,10.2886,0.2538,401310000,N/A,1142190000,39000000,0,111000000,33.9637,3.1147,2.9448,25.9592
+600055.SH,华润万东,2003-7-25,3.5698,3.549,3.5975,3.4761,3.4831,285500,2896496,-0.0867,-2.4295,10.1453,0.7321,391560000,N/A,1114440000,39000000,0,111000000,33.1386,3.0391,2.8733,25.3285
+600055.SH,华润万东,2003-7-28,3.4831,3.4761,3.5004,3.4588,3.4865,149636,1496827,0.0035,0.0996,10.0031,0.3837,391950000,N/A,1115550000,39000000,0,111000000,33.1716,3.0421,2.8761,25.3537
+600055.SH,华润万东,2003-7-29,3.4865,3.5212,3.5628,3.4692,3.4865,252921,2548085,0,0,10.0746,0.6485,391950000,N/A,1115550000,39000000,0,111000000,33.1716,3.0421,2.8761,25.3537
+600055.SH,华润万东,2003-7-30,3.4865,3.4831,3.5108,3.4831,3.5039,117700,1185719,0.0173,0.4975,10.0741,0.3018,393900000,N/A,1121100000,39000000,0,111000000,33.3366,3.0572,2.8904,25.4799
+600055.SH,华润万东,2003-7-31,3.5039,3.49,3.5039,3.3929,3.4969,179541,1800017,-0.0069,-0.198,10.0257,0.4604,393120000,N/A,1118880000,39000000,0,111000000,33.2706,3.0512,2.8847,25.4294
+600055.SH,华润万东,2003-8-1,3.4969,3.5212,3.5212,3.4345,3.4657,126131,1259171,-0.0312,-0.8929,9.983,0.3234,389610000,N/A,1108890000,39000000,0,111000000,32.9736,3.0239,2.859,25.2024
+600055.SH,华润万东,2003-8-4,3.4657,3.4796,3.5559,3.4518,3.5073,355810,3585302,0.0416,1.2012,10.0765,0.9123,394290000,N/A,1122210000,39000000,0,111000000,33.3696,3.0602,2.8933,25.5051
+600055.SH,华润万东,2003-8-5,3.5073,3.4761,3.6079,3.4761,3.6045,687955,7039341,0.0971,2.7695,10.2323,1.764,405210000,N/A,1153290000,39000000,0,111000000,34.2938,3.145,2.9734,26.2115
+600055.SH,华润万东,2003-8-6,3.6045,3.6045,3.6045,3.5177,3.5247,309500,3163377,-0.0798,-2.2137,10.2209,0.7936,396240000,N/A,1127760000,39000000,0,111000000,33.5347,3.0754,2.9076,25.6312
+600055.SH,华润万东,2003-8-7,3.5247,3.5247,3.5386,3.4692,3.5073,185350,1874986,-0.0173,-0.4921,10.1159,0.4753,394290000,N/A,1122210000,39000000,0,111000000,33.3696,3.0602,2.8933,25.5051
+600055.SH,华润万东,2003-8-8,3.5073,3.5073,3.5073,3.4518,3.4588,245989,2461589,-0.0486,-1.3848,10.0069,0.6307,388830000,N/A,1106670000,39000000,0,111000000,32.9075,3.0179,2.8532,25.1519
+600055.SH,华润万东,2003-8-11,3.4588,3.4345,3.5108,3.4345,3.5073,129069,1297014,0.0486,1.4042,10.049,0.3309,394290000,N/A,1122210000,39000000,0,111000000,33.3696,3.0602,2.8933,25.5051
+600055.SH,华润万东,2003-8-12,3.5073,3.5039,3.5351,3.4726,3.4935,139600,1405198,-0.0139,-0.3956,10.0659,0.3579,392730000,N/A,1117770000,39000000,0,111000000,33.2376,3.0481,2.8819,25.4042
+600055.SH,华润万东,2003-8-13,3.4935,3.5247,3.5247,3.4692,3.4865,229200,2296710,-0.0069,-0.1986,10.0205,0.5877,391950000,N/A,1115550000,39000000,0,111000000,33.1716,3.0421,2.8761,25.3537
+600055.SH,华润万东,2003-8-14,3.4865,3.4345,3.5386,3.4345,3.5143,245960,2478263,0.0278,0.796,10.0759,0.6307,395070000,N/A,1124430000,39000000,0,111000000,33.4356,3.0663,2.899,25.5555
+600055.SH,华润万东,2003-8-15,3.5143,3.5108,3.5871,3.5108,3.5524,688850,7044671,0.0382,1.0859,10.2267,1.7663,399360000,N/A,1136640000,39000000,0,111000000,33.7987,3.0996,2.9305,25.8331
+600055.SH,华润万东,2003-8-18,3.5524,3.5698,3.5698,3.5316,3.5628,291500,2982807,0.0104,0.293,10.2326,0.7474,400530000,N/A,1139970000,39000000,0,111000000,33.8977,3.1087,2.9391,25.9087
+600055.SH,华润万东,2003-8-19,3.5628,3.5628,3.5767,3.542,3.549,145535,1492036,-0.0139,-0.3895,10.2521,0.3732,398970000,N/A,1135530000,39000000,0,111000000,33.7657,3.0966,2.9276,25.8078
+600055.SH,华润万东,2003-8-20,3.549,3.5628,3.5628,3.4692,3.5039,212981,2144335,-0.0451,-1.2708,10.0682,0.5461,393900000,N/A,1121100000,39000000,0,111000000,33.3366,3.0572,2.8904,25.4799
+600055.SH,华润万东,2003-8-21,3.5039,3.5039,3.5039,3.4414,3.4692,192115,1916672,-0.0347,-0.9901,9.9767,0.4926,390000000,N/A,1110000000,39000000,0,111000000,33.0066,3.0269,2.8618,25.2276
+600055.SH,华润万东,2003-8-22,3.4692,3.4622,3.49,3.4414,3.4449,147400,1471478,-0.0243,-0.7,9.9829,0.3779,387270000,N/A,1102230000,39000000,0,111000000,32.7755,3.0058,2.8418,25.051
+600055.SH,华润万东,2003-8-25,3.4449,3.438,3.4414,3.3235,3.3408,271812,2647806,-0.1041,-3.0211,9.7413,0.697,375570000,N/A,1068930000,39000000,0,111000000,31.7853,2.9149,2.7559,24.2942
+600055.SH,华润万东,2003-8-26,3.3408,3.3304,3.379,3.268,3.32,229961,2199462,-0.0208,-0.6231,9.5645,0.5896,373230000,N/A,1062270000,39000000,0,111000000,31.5873,2.8968,2.7388,24.1428
+600055.SH,华润万东,2003-8-27,3.32,3.3304,3.3616,3.2957,3.3339,83200,797895,0.0139,0.418,9.5901,0.2133,374790000,N/A,1066710000,39000000,0,111000000,31.7193,2.9089,2.7502,24.2437
+600055.SH,华润万东,2003-8-28,3.3339,3.3131,3.3512,3.2957,3.2957,143100,1370568,-0.0382,-1.1446,9.5777,0.3669,370500000,N/A,1054500000,39000000,0,111000000,31.3562,2.8756,2.7187,23.9662
+600055.SH,华润万东,2003-8-29,3.2957,3.2957,3.2957,3.209,3.2645,215250,2018344,-0.0312,-0.9474,9.3767,0.5519,366990000,N/A,1044510000,39000000,0,111000000,31.0592,2.8484,2.693,23.7392
+600055.SH,华润万东,2003-9-1,3.2645,3.2645,3.3478,3.2125,3.3304,256412,2425054,0.0659,2.0191,9.4576,0.6575,374400000,N/A,1065600000,39000000,0,111000000,31.6863,2.9059,2.7474,24.2185
+600055.SH,华润万东,2003-9-2,3.3304,3.3512,3.3651,3.3027,3.3235,293520,2821639,-0.0069,-0.2083,9.6131,0.7526,373620000,N/A,1063380000,39000000,0,111000000,31.6203,2.8998,2.7416,24.168
+600055.SH,华润万东,2003-9-3,3.3235,3.3131,3.3235,3.2645,3.3027,192150,1825721,-0.0208,-0.6263,9.5015,0.4927,371280000,N/A,1056720000,39000000,0,111000000,31.4222,2.8816,2.7245,24.0167
+600055.SH,华润万东,2003-9-4,3.3027,3.3512,3.3859,3.3131,3.3443,319530,3096374,0.0416,1.2605,9.6904,0.8193,375960000,N/A,1070040000,39000000,0,111000000,31.8183,2.918,2.7588,24.3194
+600055.SH,华润万东,2003-9-5,3.3443,3.3131,3.3547,3.2645,3.2749,217935,2066023,-0.0694,-2.0747,9.48,0.5588,368160000,N/A,1047840000,39000000,0,111000000,31.1582,2.8574,2.7016,23.8148
+600055.SH,华润万东,2003-9-8,3.2749,3.2541,3.2957,3.2367,3.2437,107520,1008889,-0.0312,-0.9534,9.3833,0.2757,364650000,N/A,1037850000,39000000,0,111000000,30.8611,2.8302,2.6758,23.5878
+600055.SH,华润万东,2003-9-9,3.2437,3.2367,3.2784,3.2194,3.2714,107599,1007024,0.0278,0.8556,9.359,0.2759,367770000,N/A,1046730000,39000000,0,111000000,31.1252,2.8544,2.6987,23.7896
+600055.SH,华润万东,2003-9-10,3.2714,3.2784,3.3269,3.2749,3.2888,140679,1341388,0.0173,0.5302,9.5351,0.3607,369720000,N/A,1052280000,39000000,0,111000000,31.2902,2.8695,2.713,23.9158
+600055.SH,华润万东,2003-9-11,3.2888,3.3235,3.3235,3.2367,3.2402,76200,717054,-0.0486,-1.4768,9.4102,0.1954,364260000,N/A,1036740000,39000000,0,111000000,30.8281,2.8272,2.6729,23.5626
+600055.SH,华润万东,2003-9-12,3.2402,3.2402,3.2402,3.1292,3.1604,257684,2364770,-0.0798,-2.4625,9.177,0.6607,355290000,N/A,1011210000,39000000,0,111000000,30.069,2.7575,2.6071,22.9823
+600055.SH,华润万东,2003-9-15,3.1604,3.1743,3.1743,3.0529,3.0737,216700,1935558,-0.0867,-2.7442,8.932,0.5556,345540000,N/A,983460000,39000000,0,111000000,29.2438,2.6819,2.5356,22.3516
+600055.SH,华润万东,2003-9-16,3.0737,3.1223,3.1223,3.0737,3.1049,133750,1193633,0.0312,1.0158,8.9244,0.3429,349050000,N/A,993450000,39000000,0,111000000,29.5409,2.7091,2.5613,22.5787
+600055.SH,华润万东,2003-9-17,3.1049,3.1049,3.1049,3.0355,3.0563,122106,1079744,-0.0486,-1.5642,8.8427,0.3131,343590000,N/A,977910000,39000000,0,111000000,29.0788,2.6667,2.5213,22.2255
+600055.SH,华润万东,2003-9-18,3.0563,3.039,3.0668,2.9904,3.0286,322224,2806183,-0.0278,-0.9081,8.7088,0.8262,340470000,N/A,969030000,39000000,0,111000000,28.8147,2.6425,2.4984,22.0237
+600055.SH,华润万东,2003-9-19,3.0286,3.0529,3.0598,2.9939,3.0321,153311,1334204,0.0035,0.1145,8.7026,0.3931,340860000,N/A,970140000,39000000,0,111000000,28.8477,2.6455,2.5012,22.0489
+600055.SH,华润万东,2003-9-22,3.0321,3.0529,3.0841,3.0217,3.0355,102100,898487,0.0035,0.1144,8.8001,0.2618,341250000,N/A,971250000,39000000,0,111000000,28.8807,2.6486,2.5041,22.0741
+600055.SH,华润万东,2003-9-23,3.0355,3.039,3.098,3.0182,3.0945,195036,1725018,0.059,1.9429,8.8446,0.5001,347880000,N/A,990120000,39000000,0,111000000,29.4418,2.7,2.5528,22.503
+600055.SH,华润万东,2003-9-24,3.0945,3.0945,3.1396,3.0633,3.1361,255833,2281611,0.0416,1.3453,8.9184,0.656,352560000,N/A,1003440000,39000000,0,111000000,29.8379,2.7364,2.5871,22.8057
+600055.SH,华润万东,2003-9-25,3.1361,3.1361,3.1361,3.0459,3.0529,228646,2026889,-0.0833,-2.6549,8.8647,0.5863,343200000,N/A,976800000,39000000,0,111000000,29.0458,2.6637,2.5184,22.2003
+600055.SH,华润万东,2003-9-26,3.0529,3.0355,3.0598,3.0008,3.0078,141380,1229371,-0.0451,-1.4773,8.6955,0.3625,338130000,N/A,962370000,39000000,0,111000000,28.6167,2.6244,2.4812,21.8723
+600055.SH,华润万东,2003-9-29,3.0078,3.0112,3.0112,2.9488,2.9488,224603,1923516,-0.059,-1.9608,8.5641,0.5759,331500000,N/A,943500000,39000000,0,111000000,28.0556,2.5729,2.4326,21.4435
+600055.SH,华润万东,2003-9-30,2.9488,2.9488,2.98,2.928,2.9766,78794,672617,0.0278,0.9412,8.5364,0.202,334620000,N/A,952380000,39000000,0,111000000,28.3196,2.5971,2.4554,21.6453
+600055.SH,华润万东,2003-10-8,2.9766,2.9661,3.0008,2.9488,2.9835,44900,385682,0.0069,0.2331,8.5898,0.1151,335400000,N/A,954600000,39000000,0,111000000,28.3856,2.6032,2.4612,21.6957
+600055.SH,华润万东,2003-10-9,2.9835,2.9176,3.0355,2.9141,2.987,61638,531254,0.0035,0.1163,8.6189,0.158,335790000,N/A,955710000,39000000,0,111000000,28.4186,2.6062,2.464,21.721
+600055.SH,华润万东,2003-10-10,2.987,3.0043,3.0702,2.9488,3.0494,138170,1205490,0.0624,2.0906,8.7247,0.3543,342810000,N/A,975690000,39000000,0,111000000,29.0128,2.6607,2.5155,22.1751
+600055.SH,华润万东,2003-10-13,3.0494,3.0702,3.0737,3.0008,3.0355,84632,739759,-0.0139,-0.4551,8.7409,0.217,341250000,N/A,971250000,39000000,0,111000000,28.8807,2.6486,2.5041,22.0741
+600055.SH,华润万东,2003-10-14,3.0355,3.0217,3.0217,2.9766,2.9974,90100,777195,-0.0382,-1.2571,8.6259,0.231,336960000,N/A,959040000,39000000,0,111000000,28.5177,2.6153,2.4726,21.7966
+600055.SH,华润万东,2003-10-15,2.9974,2.9835,3.1153,2.9766,3.0772,170920,1480675,0.0798,2.662,8.663,0.4383,345930000,N/A,984570000,39000000,0,111000000,29.2768,2.6849,2.5384,22.3769
+600055.SH,华润万东,2003-10-16,3.0772,3.0737,3.0876,3.0321,3.0598,325418,2869266,-0.0173,-0.5637,8.8172,0.8344,343980000,N/A,979020000,39000000,0,111000000,29.1118,2.6698,2.5241,22.2507
+600055.SH,华润万东,2003-10-17,3.0598,3.0598,3.1431,3.0598,3.098,652931,5843152,0.0382,1.2472,8.9491,1.6742,348270000,N/A,991230000,39000000,0,111000000,29.4749,2.7031,2.5556,22.5282
+600055.SH,华润万东,2003-10-20,3.098,3.098,3.098,3.0355,3.0633,140600,1245387,-0.0347,-1.1198,8.8577,0.3605,344370000,N/A,980130000,39000000,0,111000000,29.1448,2.6728,2.527,22.276
+600055.SH,华润万东,2003-10-21,3.0633,3.0598,3.0598,2.8135,2.9488,269000,2290743,-0.1145,-3.7373,8.5158,0.6897,331500000,N/A,943500000,39000000,0,111000000,28.0556,2.5729,2.4326,21.4435
+600055.SH,华润万东,2003-10-22,2.9488,2.9488,3.0043,2.8829,2.9731,312638,2656412,0.0243,0.8235,8.4968,0.8016,334230000,N/A,951270000,39000000,0,111000000,28.2866,2.5941,2.4526,21.62
+600055.SH,华润万东,2003-10-23,2.9731,2.9766,3.0008,2.8864,2.8898,225900,1921607,-0.0833,-2.8005,8.5064,0.5792,324870000,N/A,924630000,39000000,0,111000000,27.4945,2.5214,2.3839,21.0146
+600055.SH,华润万东,2003-10-24,2.8898,2.8933,2.9384,2.8898,2.9037,107250,898775,0.0139,0.4802,8.3802,0.275,326430000,N/A,929070000,39000000,0,111000000,27.6265,2.5336,2.3953,21.1155
+600055.SH,华润万东,2003-10-27,2.9037,2.9315,2.9349,2.81,2.8274,182379,1495640,-0.0763,-2.6284,8.2007,0.4676,317850000,N/A,904650000,39000000,0,111000000,26.9003,2.467,2.3324,20.5605
+600055.SH,华润万东,2003-10-28,2.8274,2.81,2.8621,2.6713,2.6956,295280,2327477,-0.1318,-4.6626,7.8823,0.7571,303030000,N/A,862470000,39000000,0,111000000,25.6461,2.3519,2.2236,19.6018
+600055.SH,华润万东,2003-10-29,2.6956,2.699,2.7407,2.6019,2.6296,243900,1860756,-0.0659,-2.4453,7.6292,0.6254,295620000,N/A,841380000,39000000,0,111000000,25.019,2.2944,2.1693,19.1225
+600055.SH,华润万东,2003-10-30,2.6296,2.6296,2.647,2.5949,2.6331,162325,1225484,0.0035,0.1319,7.5496,0.4162,296010000,N/A,842490000,39000000,0,111000000,25.052,2.2974,2.1721,19.1477
+600055.SH,华润万东,2003-10-31,2.6331,2.6331,2.7337,2.6262,2.6609,177200,1359483,0.0278,1.054,7.672,0.4544,299130000,N/A,851370000,39000000,0,111000000,25.316,2.3217,2.195,19.3496
+600055.SH,华润万东,2003-11-3,2.6609,2.6643,2.699,2.6331,2.6747,122100,939496,0.0139,0.5215,7.6945,0.3131,300690000,N/A,855810000,39000000,0,111000000,25.4481,2.3338,2.2065,19.4505
+600055.SH,华润万东,2003-11-4,2.6747,2.6817,2.7684,2.6713,2.7233,261050,2045641,0.0486,1.8158,7.8362,0.6694,306150000,N/A,871350000,39000000,0,111000000,25.9101,2.3761,2.2465,19.8037
+600055.SH,华润万东,2003-11-5,2.7233,2.7233,2.7337,2.6331,2.6539,224800,1729784,-0.0694,-2.5478,7.6948,0.5764,298350000,N/A,849150000,39000000,0,111000000,25.25,2.3156,2.1893,19.2991
+600055.SH,华润万东,2003-11-6,2.6539,2.6643,2.6643,2.4666,2.5047,298976,2185308,-0.1492,-5.6209,7.3093,0.7666,281580000,N/A,801420000,39000000,0,111000000,23.8307,2.1855,2.0662,18.2143
+600055.SH,华润万东,2003-11-7,2.5047,2.4874,2.5152,2.4145,2.4562,199823,1420204,-0.0486,-1.9391,7.1073,0.5124,276120000,N/A,785880000,39000000,0,111000000,23.3686,2.1431,2.0262,17.8611
+600055.SH,华润万东,2003-11-10,2.4562,2.4562,2.4631,2.4111,2.4492,136742,956733,-0.0069,-0.2825,6.9966,0.3506,275340000,N/A,783660000,39000000,0,111000000,23.3026,2.137,2.0205,17.8107
+600055.SH,华润万东,2003-11-11,2.4492,2.4492,2.4596,2.4145,2.4458,161384,1129692,-0.0035,-0.1416,7,0.4138,274950000,N/A,782550000,39000000,0,111000000,23.2696,2.134,2.0176,17.7855
+600055.SH,华润万东,2003-11-12,2.4458,2.4388,2.4388,2.3764,2.4041,175631,1210139,-0.0416,-1.7021,6.8902,0.4503,270270000,N/A,769230000,39000000,0,111000000,22.8735,2.0977,1.9832,17.4827
+600055.SH,华润万东,2003-11-13,2.4041,2.4007,2.4492,2.359,2.4319,155521,1084425,0.0278,1.1544,6.9729,0.3988,273390000,N/A,778110000,39000000,0,111000000,23.1376,2.1219,2.0061,17.6845
+600055.SH,华润万东,2003-11-14,2.4319,2.4284,2.4978,2.3972,2.477,173712,1232080,0.0451,1.8545,7.0927,0.4454,278460000,N/A,792540000,39000000,0,111000000,23.5667,2.1612,2.0433,18.0125
+600055.SH,华润万东,2003-11-17,2.477,2.477,2.4874,2.4631,2.477,121876,869624,0,0,7.1353,0.3125,278460000,N/A,792540000,39000000,0,111000000,23.5667,2.1612,2.0433,18.0125
+600055.SH,华润万东,2003-11-18,2.477,2.4909,2.4909,2.4215,2.4284,108790,763600,-0.0486,-1.9608,7.019,0.2789,273000000,N/A,777000000,39000000,0,111000000,23.1046,2.1189,2.0033,17.6593
+600055.SH,华润万东,2003-11-19,2.4284,2.4215,2.588,2.4215,2.5221,199278,1446908,0.0937,3.8571,7.2608,0.511,283530000,N/A,806970000,39000000,0,111000000,23.9958,2.2006,2.0805,18.3405
+600055.SH,华润万东,2003-11-20,2.5221,2.5221,2.706,2.5221,2.6782,614145,4635017,0.1561,6.1898,7.5471,1.5747,301080000,N/A,856920000,39000000,0,111000000,25.4811,2.3368,2.2093,19.4757
+600055.SH,华润万东,2003-11-21,2.6782,2.699,2.706,2.5707,2.5707,409440,3119918,-0.1075,-4.0155,7.62,1.0498,288990000,N/A,822510000,39000000,0,111000000,24.4579,2.243,2.1206,18.6936
+600055.SH,华润万东,2003-11-24,2.5707,2.5845,2.7719,2.5741,2.7545,986960,7739059,0.1839,7.1525,7.8413,2.5307,309660000,N/A,881340000,39000000,0,111000000,26.2072,2.4034,2.2723,20.0307
+600055.SH,华润万东,2003-11-25,2.7545,2.7649,2.8239,2.6886,2.7511,740369,5894326,-0.0035,-0.1259,7.9613,1.8984,309270000,N/A,880230000,39000000,0,111000000,26.1742,2.4004,2.2694,20.0055
+600055.SH,华润万东,2003-11-26,2.7511,2.7511,2.7684,2.706,2.7511,315450,2494658,0,0,7.9083,0.8088,309270000,N/A,880230000,39000000,0,111000000,26.1742,2.4004,2.2694,20.0055
+600055.SH,华润万东,2003-11-27,2.7511,2.758,2.8794,2.7337,2.8239,868698,7042351,0.0729,2.6482,8.1068,2.2274,317460000,N/A,903540000,39000000,0,111000000,26.8673,2.4639,2.3295,20.5353
+600055.SH,华润万东,2003-11-28,2.8239,2.81,2.81,2.7094,2.7649,450817,3570815,-0.059,-2.0885,7.9208,1.1559,310830000,N/A,884670000,39000000,0,111000000,26.3062,2.4125,2.2809,20.1064
+600055.SH,华润万东,2003-12-1,2.7649,2.7615,2.81,2.7545,2.8031,284597,2285964,0.0382,1.3802,8.0323,0.7297,315120000,N/A,896880000,39000000,0,111000000,26.6693,2.4458,2.3124,20.3839
+600055.SH,华润万东,2003-12-2,2.8031,2.81,2.8551,2.7927,2.8135,343493,2786496,0.0104,0.3713,8.1122,0.8808,316290000,N/A,900210000,39000000,0,111000000,26.7683,2.4549,2.3209,20.4596
+600055.SH,华润万东,2003-12-3,2.8135,2.8135,2.8378,2.758,2.81,343919,2785218,-0.0035,-0.1233,8.0985,0.8818,315900000,N/A,899100000,39000000,0,111000000,26.7353,2.4518,2.3181,20.4343
+600055.SH,华润万东,2003-12-4,2.81,2.81,2.81,2.7164,2.7615,456410,3622558,-0.0486,-1.7284,7.9371,1.1703,310440000,N/A,883560000,39000000,0,111000000,26.2732,2.4094,2.278,20.0812
+600055.SH,华润万东,2003-12-5,2.7615,2.7684,2.8447,2.7407,2.7719,350960,2810997,0.0104,0.3769,8.0095,0.8999,311610000,N/A,886890000,39000000,0,111000000,26.3722,2.4185,2.2866,20.1568
+600055.SH,华润万东,2003-12-8,2.7719,2.7753,2.7753,2.6817,2.6921,263750,2067024,-0.0798,-2.8786,7.8371,0.6763,302640000,N/A,861360000,39000000,0,111000000,25.6131,2.3489,2.2208,19.5766
+600055.SH,华润万东,2003-12-9,2.6921,2.6886,2.7164,2.6643,2.7129,204541,1584994,0.0208,0.7732,7.749,0.5245,304980000,N/A,868020000,39000000,0,111000000,25.8111,2.3671,2.2379,19.728
+600055.SH,华润万东,2003-12-10,2.7129,2.7164,2.7927,2.699,2.7753,407712,3236155,0.0624,2.3018,7.9374,1.0454,312000000,N/A,888000000,39000000,0,111000000,26.4052,2.4216,2.2895,20.1821
+600055.SH,华润万东,2003-12-11,2.7753,2.7753,2.8655,2.758,2.8621,621982,5038574,0.0867,3.125,8.1008,1.5948,321750000,N/A,915750000,39000000,0,111000000,27.2304,2.4972,2.361,20.8128
+600055.SH,华润万东,2003-12-12,2.8621,2.8621,2.8864,2.8031,2.8239,277689,2270417,-0.0382,-1.3333,8.1761,0.712,317460000,N/A,903540000,39000000,0,111000000,26.8673,2.4639,2.3295,20.5353
+600055.SH,华润万东,2003-12-15,2.8239,2.8309,2.8309,2.7892,2.7927,189200,1529737,-0.0312,-1.1057,8.0853,0.4851,313950000,N/A,893550000,39000000,0,111000000,26.5703,2.4367,2.3038,20.3082
+600055.SH,华润万东,2003-12-16,2.7927,2.8066,2.8066,2.706,2.7476,309178,2436899,-0.0451,-1.6149,7.8819,0.7928,308880000,N/A,879120000,39000000,0,111000000,26.1412,2.3973,2.2666,19.9803
+600055.SH,华润万东,2003-12-17,2.7476,2.758,2.8413,2.7268,2.7823,453713,3635563,0.0347,1.2626,8.0129,1.1634,312780000,N/A,890220000,39000000,0,111000000,26.4713,2.4276,2.2952,20.2325
+600055.SH,华润万东,2003-12-18,2.7823,2.7858,2.7927,2.6713,2.699,281312,2191650,-0.0833,-2.9925,7.7908,0.7213,303420000,N/A,863580000,39000000,0,111000000,25.6791,2.355,2.2265,19.6271
+600055.SH,华润万东,2003-12-19,2.699,2.6921,2.706,2.5152,2.5186,719000,5358200,-0.1804,-6.6838,7.4523,1.8436,283140000,N/A,805860000,39000000,0,111000000,23.9628,2.1976,2.0777,18.3152
+600055.SH,华润万东,2003-12-22,2.5186,2.5117,2.5603,2.4631,2.5533,438969,3181671,0.0347,1.3774,7.2481,1.1256,287040000,N/A,816960000,39000000,0,111000000,24.2928,2.2278,2.1063,18.5675
+600055.SH,华润万东,2003-12-23,2.5533,2.5949,2.5949,2.5256,2.5394,374419,2758417,-0.0139,-0.5435,7.3672,0.96,285480000,N/A,812520000,39000000,0,111000000,24.1608,2.2157,2.0949,18.4666
+600055.SH,华润万东,2003-12-24,2.5394,2.5672,2.5672,2.5082,2.5325,331800,2423396,-0.0069,-0.2732,7.3038,0.8508,284700000,N/A,810300000,39000000,0,111000000,24.0948,2.2097,2.0891,18.4161
+600055.SH,华润万东,2003-12-25,2.5325,2.5325,2.5672,2.5152,2.5637,331677,2434439,0.0312,1.2329,7.3398,0.8505,288210000,N/A,820290000,39000000,0,111000000,24.3918,2.2369,2.1149,18.6432
+600055.SH,华润万东,2003-12-26,2.5637,2.5533,2.5845,2.5533,2.5845,203400,1507846,0.0208,0.8119,7.4132,0.5215,290550000,N/A,826950000,39000000,0,111000000,24.5899,2.2551,2.1321,18.7946
+600055.SH,华润万东,2003-12-29,2.5845,2.6296,2.6886,2.5741,2.5984,269915,2027686,0.0139,0.5369,7.5123,0.6921,292110000,N/A,831390000,39000000,0,111000000,24.7219,2.2672,2.1435,18.8955
+600055.SH,华润万东,2003-12-30,2.5984,2.6019,2.6019,2.5152,2.5498,185700,1362507,-0.0486,-1.8692,7.3371,0.4762,286650000,N/A,815850000,39000000,0,111000000,24.2598,2.2248,2.1034,18.5423
+600055.SH,华润万东,2003-12-31,2.5498,2.5464,2.5672,2.5221,2.5603,192904,1412619,0.0104,0.4082,7.3229,0.4946,287820000,N/A,819180000,39000000,0,111000000,24.3588,2.2339,2.112,18.618
+600055.SH,华润万东,2004-1-2,2.5603,2.5672,2.5915,2.5498,2.5741,164200,1213294,0.0139,0.542,7.3891,0.421,289380000,N/A,823620000,39000000,0,111000000,24.1326,2.0403,1.7442,79.7222
+600055.SH,华润万东,2004-1-5,2.5741,2.5533,2.5915,2.5325,2.5568,375210,2758951,-0.0173,-0.6739,7.3531,0.9621,287430000,N/A,818070000,39000000,0,111000000,23.97,2.0266,1.7325,79.185
+600055.SH,华润万东,2004-1-6,2.5568,2.5603,2.6192,2.5603,2.6054,447521,3344362,0.0486,1.8996,7.4731,1.1475,292890000,N/A,833610000,39000000,0,111000000,24.4254,2.0651,1.7654,80.6892
+600055.SH,华润万东,2004-1-7,2.6054,2.6366,2.7164,2.6158,2.7025,667265,5148105,0.0971,3.7284,7.7152,1.7109,303810000,N/A,864690000,39000000,0,111000000,25.336,2.1421,1.8312,83.6976
+600055.SH,华润万东,2004-1-8,2.7025,2.758,2.7615,2.6886,2.7337,630475,4946337,0.0312,1.1553,7.8454,1.6166,307320000,N/A,874680000,39000000,0,111000000,25.6287,2.1668,1.8523,84.6646
+600055.SH,华润万东,2004-1-9,2.7337,2.7337,2.7441,2.6713,2.699,564031,4388099,-0.0347,-1.269,7.7799,1.4462,303420000,N/A,863580000,39000000,0,111000000,25.3035,2.1393,1.8288,83.5902
+600055.SH,华润万东,2004-1-12,2.699,2.6713,2.6747,2.6192,2.6643,390736,2986020,-0.0347,-1.2853,7.642,1.0019,299520000,N/A,852480000,39000000,0,111000000,24.9783,2.1118,1.8053,82.5157
+600055.SH,华润万东,2004-1-13,2.6643,2.6713,2.7407,2.6643,2.7407,527053,4117439,0.0763,2.8646,7.8122,1.3514,308100000,N/A,876900000,39000000,0,111000000,25.6938,2.1723,1.8571,84.8795
+600055.SH,华润万东,2004-1-14,2.7407,2.7407,2.8413,2.706,2.817,699905,5612362,0.0763,2.7848,8.0187,1.7946,316680000,N/A,901320000,39000000,0,111000000,26.4093,2.2328,1.9088,87.2432
+600055.SH,华润万东,2004-1-15,2.817,2.81,2.81,2.7441,2.758,379823,3036284,-0.059,-2.0936,7.9939,0.9739,310050000,N/A,882450000,39000000,0,111000000,25.8564,2.1861,1.8688,85.4167
+600055.SH,华润万东,2004-1-16,2.758,2.758,2.817,2.7337,2.7823,445805,3567861,0.0243,0.8805,8.0032,1.1431,312780000,N/A,890220000,39000000,0,111000000,26.0841,2.2053,1.8853,86.1688
+600055.SH,华润万东,2004-1-29,2.7823,2.8309,2.9315,2.8135,2.9106,620268,5155956,0.1284,4.6135,8.3125,1.5904,327210000,N/A,931290000,39000000,0,111000000,27.2875,2.3071,1.9722,90.1441
+600055.SH,华润万东,2004-1-30,2.9106,2.9696,2.9974,2.8898,2.8898,934650,7914092,-0.0208,-0.7151,8.4674,2.3965,324870000,N/A,924630000,39000000,0,111000000,27.0923,2.2906,1.9581,89.4995
+600055.SH,华润万东,2004-2-2,2.8898,2.9453,2.9766,2.8447,2.9245,573656,4800885,0.0347,1.2005,8.3689,1.4709,328770000,N/A,935730000,39000000,0,111000000,27.4175,2.3181,1.9816,90.5739
+600055.SH,华润万东,2004-2-3,2.9245,2.9453,3.0217,2.9141,3.0147,613386,5278308,0.0902,3.0842,8.6052,1.5728,338910000,N/A,964590000,39000000,0,111000000,28.2632,2.3896,2.0428,93.3674
+600055.SH,华润万东,2004-2-4,3.0147,3.0251,3.0529,2.987,3.0321,810528,7056419,0.0173,0.5754,8.706,2.0783,340860000,N/A,970140000,39000000,0,111000000,28.4258,2.4033,2.0545,93.9046
+600055.SH,华润万东,2004-2-5,3.0321,3.0529,3.0876,2.9696,3.0598,780707,6860486,0.0278,0.9153,8.7875,2.0018,343980000,N/A,979020000,39000000,0,111000000,28.686,2.4253,2.0733,94.7642
+600055.SH,华润万东,2004-2-6,3.0598,3.0529,3.0529,2.9661,2.9731,924500,8027037,-0.0867,-2.8345,8.6826,2.3705,334230000,N/A,951270000,39000000,0,111000000,27.8729,2.3566,2.0145,92.0781
+600055.SH,华润万东,2004-2-9,2.9731,2.9661,3.0425,2.9523,3.039,572469,4940889,0.0659,2.217,8.6308,1.4679,341640000,N/A,972360000,39000000,0,111000000,28.4908,2.4088,2.0592,94.1195
+600055.SH,华润万东,2004-2-10,3.039,3.0459,3.1396,3.039,3.0841,994069,8846153,0.0451,1.484,8.8989,2.5489,346710000,N/A,986790000,39000000,0,111000000,28.9136,2.4446,2.0898,95.5163
+600055.SH,华润万东,2004-2-11,3.0841,3.0876,3.1327,3.0598,3.1292,643315,5720351,0.0451,1.4623,8.892,1.6495,351780000,N/A,1001220000,39000000,0,111000000,29.3364,2.4803,2.1203,96.913
+600055.SH,华润万东,2004-2-12,3.1292,3.15,3.157,3.091,3.1014,536508,4830585,-0.0278,-0.8869,9.0038,1.3757,348660000,N/A,992340000,39000000,0,111000000,29.0763,2.4583,2.1015,96.0535
+600055.SH,华润万东,2004-2-13,3.1014,3.0876,3.1153,3.0251,3.0286,535571,4733735,-0.0729,-2.349,8.8387,1.3733,340470000,N/A,969030000,39000000,0,111000000,28.3933,2.4006,2.0522,93.7972
+600055.SH,华润万东,2004-2-16,3.0286,3.0876,3.1812,3.0702,3.1778,778305,7028429,0.1492,4.9255,9.0304,1.9957,357240000,N/A,1016760000,39000000,0,111000000,29.7918,2.5188,2.1532,98.4172
+600055.SH,华润万东,2004-2-17,3.1778,3.1916,3.3131,3.1778,3.2645,990088,9243822,0.0867,2.7293,9.3364,2.5387,366990000,N/A,1044510000,39000000,0,111000000,30.6049,2.5875,2.212,101.1033
+600055.SH,华润万东,2004-2-18,3.2645,3.268,3.2957,3.2194,3.2506,596757,5590373,-0.0139,-0.4251,9.3679,1.5301,365430000,N/A,1040070000,39000000,0,111000000,30.4748,2.5765,2.2026,100.6735
+600055.SH,华润万东,2004-2-19,3.2506,3.2437,3.3998,3.2298,3.3755,1074265,10316275,0.1249,3.842,9.6031,2.7545,379470000,N/A,1080030000,39000000,0,111000000,31.6456,2.6755,2.2872,104.5414
+600055.SH,华润万东,2004-2-20,3.3755,3.3824,3.4241,3.3304,3.3998,946307,9250714,0.0243,0.7194,9.7756,2.4264,382200000,N/A,1087800000,39000000,0,111000000,31.8733,2.6948,2.3037,105.2935
+600055.SH,华润万东,2004-2-23,3.3998,3.4345,3.4518,3.3512,3.3547,815800,7946031,-0.0451,-1.3265,9.7402,2.0918,377130000,N/A,1073370000,39000000,0,111000000,31.4505,2.659,2.2731,103.8968
+600055.SH,华润万东,2004-2-24,3.3547,3.3235,3.3651,3.2506,3.2957,1109018,10509173,-0.059,-1.758,9.4761,2.8436,370500000,N/A,1054500000,39000000,0,111000000,30.8976,2.6123,2.2332,102.0702
+600055.SH,华润万东,2004-2-25,3.2957,3.2992,3.5559,3.2992,3.3755,2549319,25408944,0.0798,2.4211,9.967,6.5367,379470000,N/A,1080030000,39000000,0,111000000,31.6456,2.6755,2.2872,104.5414
+600055.SH,华润万东,2004-2-26,3.3755,3.3963,3.4033,3.2021,3.2125,1042876,9956242,-0.1631,-4.8304,9.5469,2.674,361140000,N/A,1027860000,39000000,0,111000000,30.117,2.5463,2.1767,99.4916
+600055.SH,华润万东,2004-2-27,3.2125,3.2125,3.3651,3.1951,3.3374,567763,5415329,0.1249,3.8877,9.538,1.4558,375180000,N/A,1067820000,39000000,0,111000000,31.2879,2.6453,2.2614,103.3596
+600055.SH,华润万东,2004-3-1,3.3374,3.3374,3.4622,3.3235,3.4484,674862,6621072,0.111,3.3264,9.811,1.7304,387660000,N/A,1103340000,39000000,0,111000000,32.3286,2.7333,2.3366,106.7977
+600055.SH,华润万东,2004-3-2,3.4484,3.4484,3.5004,3.3929,3.4137,531710,5257968,-0.0347,-1.006,9.8888,1.3634,383760000,N/A,1092240000,39000000,0,111000000,32.0034,2.7058,2.3131,105.7233
+600055.SH,华润万东,2004-3-3,3.4137,3.4137,3.4761,3.3061,3.3165,339212,3283164,-0.0971,-2.8455,9.6788,0.8698,372840000,N/A,1061160000,39000000,0,111000000,31.0927,2.6288,2.2473,102.7149
+600055.SH,华润万东,2004-3-4,3.3165,3.2992,3.3478,3.2437,3.3269,276704,2630977,0.0104,0.3138,9.5083,0.7095,374010000,N/A,1064490000,39000000,0,111000000,31.1903,2.637,2.2543,103.0372
+600055.SH,华润万东,2004-3-5,3.3269,3.3269,3.3582,3.2298,3.2402,253020,2399784,-0.0867,-2.6069,9.4846,0.6488,364260000,N/A,1036740000,39000000,0,111000000,30.3772,2.5683,2.1956,100.3512
+600055.SH,华润万东,2004-3-8,3.2402,3.2298,3.261,3.1327,3.1882,407435,3761130,-0.052,-1.606,9.2312,1.0447,358410000,N/A,1020090000,39000000,0,111000000,29.8894,2.5271,2.1603,98.7395
+600055.SH,华润万东,2004-3-9,3.1882,3.1743,3.2263,3.091,3.1327,484562,4375722,-0.0555,-1.741,9.0303,1.2425,352170000,N/A,1002330000,39000000,0,111000000,29.369,2.4831,2.1227,97.0204
+600055.SH,华润万东,2004-3-10,3.1327,3.1396,3.261,3.1223,3.2576,380788,3485985,0.1249,3.9867,9.1547,0.9764,366210000,N/A,1042290000,39000000,0,111000000,30.5398,2.582,2.2073,100.8884
+600055.SH,华润万东,2004-3-11,3.2576,3.2506,3.3027,3.2194,3.2541,326290,3068751,-0.0035,-0.1065,9.405,0.8366,365820000,N/A,1041180000,39000000,0,111000000,30.5073,2.5793,2.205,100.7809
+600055.SH,华润万东,2004-3-12,3.2541,3.2541,3.4518,3.2541,3.379,726191,6950641,0.1249,3.838,9.5714,1.862,379860000,N/A,1081140000,39000000,0,111000000,31.6782,2.6783,2.2896,104.6489
+600055.SH,华润万东,2004-3-15,3.379,3.3686,3.3998,3.3408,3.372,529632,5147473,-0.0069,-0.2053,9.719,1.358,379080000,N/A,1078920000,39000000,0,111000000,31.6131,2.6728,2.2849,104.434
+600055.SH,华润万东,2004-3-16,3.372,3.5316,3.6947,3.4796,3.5247,1493403,15186682,0.1526,4.5267,10.1692,3.8292,396240000,N/A,1127760000,39000000,0,111000000,33.0442,2.7938,2.3883,109.1614
+600055.SH,华润万东,2004-3-17,3.5247,3.5386,3.6079,3.5004,3.5594,1066458,10911591,0.0347,0.9843,10.2316,2.7345,400140000,N/A,1138860000,39000000,0,111000000,33.3694,2.8213,2.4118,110.2359
+600055.SH,华润万东,2004-3-18,3.5594,3.5733,3.5871,3.4518,3.4692,932600,9418799,-0.0902,-2.5341,10.0995,2.3913,390000000,N/A,1110000000,39000000,0,111000000,32.5238,2.7498,2.3507,107.4424
+600055.SH,华润万东,2004-3-19,3.4692,3.4692,3.5837,3.4275,3.5767,854542,8671974,0.1075,3.1,10.1481,2.1911,402090000,N/A,1144410000,39000000,0,111000000,33.532,2.835,2.4236,110.7731
+600055.SH,华润万东,2004-3-22,3.5767,3.5802,3.6079,3.5524,3.5837,618550,6383338,0.0069,0.194,10.3198,1.586,402870000,N/A,1146630000,39000000,0,111000000,33.5971,2.8405,2.4283,110.988
+600055.SH,华润万东,2004-3-23,3.5837,3.5906,3.5941,3.5108,3.5351,558172,5686660,-0.0486,-1.3553,10.188,1.4312,397410000,N/A,1131090000,39000000,0,111000000,33.1417,2.802,2.3954,109.4838
+600055.SH,华润万东,2004-3-24,3.5351,3.5316,3.601,3.49,3.5177,425750,4326521,-0.0173,-0.4907,10.1621,1.0917,395460000,N/A,1125540000,39000000,0,111000000,32.9791,2.7883,2.3836,108.9465
+600055.SH,华润万东,2004-3-25,3.5177,3.5733,3.5733,3.49,3.5386,324809,3288690,0.0208,0.5917,10.125,0.8328,397800000,N/A,1132200000,39000000,0,111000000,33.1743,2.8048,2.3977,109.5912
+600055.SH,华润万东,2004-3-26,3.5386,3.5247,3.5802,3.5004,3.5455,387302,3959744,0.0069,0.1961,10.2239,0.9931,398580000,N/A,1134420000,39000000,0,111000000,33.2393,2.8103,2.4024,109.8061
+600055.SH,华润万东,2004-3-29,3.5455,3.5906,3.8959,3.5906,3.7467,2798420,30511813,0.2012,5.6751,10.9032,7.1754,421200000,N/A,1198800000,39000000,0,111000000,35.1257,2.9698,2.5388,116.0377
+600055.SH,华润万东,2004-3-30,3.7467,3.7398,3.8924,3.6877,3.882,2030262,22355457,0.1353,3.6111,11.0111,5.2058,436410000,N/A,1242090000,39000000,0,111000000,36.3941,3.077,2.6304,120.228
+600055.SH,华润万东,2004-3-31,3.882,3.9132,3.9549,3.8126,3.8751,1487275,16547907,-0.0069,-0.1787,11.1263,3.8135,435630000,N/A,1239870000,39000000,0,111000000,36.3291,3.0715,2.6257,120.0131
+600055.SH,华润万东,2004-4-1,3.8751,3.8959,3.9826,3.8716,3.882,1400364,15816236,0.0069,0.1791,11.2944,3.5907,436410000,N/A,1242090000,39000000,0,111000000,36.3941,3.077,2.6304,120.228
+600055.SH,华润万东,2004-4-2,3.882,3.8924,3.9757,3.889,3.9202,1294673,14663805,0.0382,0.983,11.3263,3.3197,440700000,N/A,1254300000,39000000,0,111000000,36.7519,3.1073,2.6563,121.4099
+600055.SH,华润万东,2004-4-5,3.9202,3.9202,4.0936,3.8681,4.0728,1882148,21680378,0.1526,3.8938,11.519,4.826,457860000,N/A,1303140000,39000000,0,111000000,38.1829,3.2282,2.7597,126.1373
+600055.SH,华润万东,2004-4-6,4.0728,4.0936,4.1804,4.0832,4.1283,2204012,26232846,0.0555,1.3629,11.9023,5.6513,464100000,N/A,1320900000,39000000,0,111000000,38.7033,3.2722,2.7973,127.8564
+600055.SH,华润万东,2004-4-7,4.1283,4.1457,4.17,4.0242,4.0242,1066200,12560493,-0.1041,-2.521,11.7806,2.7338,452400000,N/A,1287600000,39000000,0,111000000,37.7276,3.1898,2.7268,124.6331
+600055.SH,华润万东,2004-4-8,4.0242,3.9896,4.1526,3.9896,4.0902,859077,10108724,0.0659,1.6379,11.767,2.2028,459810000,N/A,1308690000,39000000,0,111000000,38.3455,3.242,2.7715,126.6745
+600055.SH,华润万东,2004-4-9,4.0902,4.0867,4.104,3.9271,3.9271,1510322,17411853,-0.1631,-3.9864,11.5286,3.8726,441480000,N/A,1256520000,39000000,0,111000000,36.8169,3.1128,2.661,121.6247
+600055.SH,华润万东,2004-4-12,3.9271,3.9028,3.9549,3.8439,3.9132,795050,8950991,-0.0139,-0.3534,11.2584,2.0386,439920000,N/A,1252080000,39000000,0,111000000,36.6868,3.1018,2.6516,121.195
+600055.SH,华润万东,2004-4-13,3.9132,3.941,4.0624,3.8855,3.9791,746140,8529024,0.0659,1.6844,11.4309,1.9132,447330000,N/A,1273170000,39000000,0,111000000,37.3048,3.154,2.6962,123.2364
+600055.SH,华润万东,2004-4-14,3.9791,3.9549,4.0277,3.8716,4.0104,895984,10179334,0.0312,0.7847,11.3611,2.2974,450840000,N/A,1283160000,39000000,0,111000000,37.5975,3.1788,2.7174,124.2034
+600055.SH,华润万东,2004-4-15,4.0104,4.0589,4.1179,3.9896,4.0069,1251355,14655351,-0.0035,-0.0865,11.7116,3.2086,450450000,N/A,1282050000,39000000,0,111000000,37.565,3.176,2.7151,124.0959
+600055.SH,华润万东,2004-4-16,4.0069,4.0034,4.0173,3.8022,3.9098,1055278,11814955,-0.0971,-2.4242,11.1961,2.7058,439530000,N/A,1250970000,39000000,0,111000000,36.6543,3.099,2.6492,121.0875
+600055.SH,华润万东,2004-4-19,3.9098,3.9028,3.9375,3.7988,3.8196,800352,8906753,-0.0902,-2.307,11.1285,2.0522,429390000,N/A,1222110000,39000000,0,111000000,35.8087,3.0275,2.5881,118.294
+600055.SH,华润万东,2004-4-20,3.8196,3.823,3.8508,3.7328,3.7537,401173,4357432,-0.0659,-1.7257,10.8617,1.0286,421980000,N/A,1201020000,39000000,0,111000000,35.1907,2.9753,2.5435,116.2526
+600055.SH,华润万东,2004-4-21,3.7537,3.7606,3.8647,3.7467,3.7467,334700,3653613,-0.0069,-0.1848,10.9161,0.8582,421200000,N/A,1198800000,39000000,0,111000000,35.1257,2.9698,2.5388,116.0377
+600055.SH,华润万东,2004-4-22,3.7467,3.7467,3.8508,3.7363,3.8092,250941,2728803,0.0624,1.6667,10.8743,0.6434,428220000,N/A,1218780000,39000000,0,111000000,35.7111,3.0193,2.5811,117.9717
+600055.SH,华润万东,2004-4-23,3.8092,3.8681,3.8785,3.6947,3.7051,510660,5570993,-0.1041,-2.7322,10.9094,1.3094,416520000,N/A,1185480000,39000000,0,111000000,34.7354,2.9368,2.5105,114.7484
+600055.SH,华润万东,2004-4-26,3.7051,3.7051,3.7051,3.7051,3.7051,N/A,N/A,0,0,N/A,N/A,416520000,N/A,1185480000,39000000,0,111000000,34.7354,2.9368,2.5105,114.7484
+600055.SH,华润万东,2004-4-27,3.7051,3.6947,3.7086,3.4726,3.4831,708609,7255720,-0.222,-5.9925,10.2394,1.8169,391560000,N/A,1114440000,39000000,0,111000000,32.6539,2.7608,2.3601,107.8721
+600055.SH,华润万东,2004-4-28,3.4831,3.4033,3.5177,3.3686,3.4761,417100,4135733,-0.0069,-0.1992,9.9154,1.0695,390780000,N/A,1112220000,39000000,0,111000000,32.5888,2.7553,2.3554,107.6572
+600055.SH,华润万东,2004-4-29,3.4761,3.4518,3.4692,3.3512,3.3582,362560,3547111,-0.118,-3.3932,9.7835,0.9296,377520000,N/A,1074480000,39000000,0,111000000,31.483,2.6618,2.2755,104.0042
+600055.SH,华润万东,2004-4-30,3.3582,3.372,3.3998,3.2541,3.3165,417678,3993401,-0.0416,-1.2397,9.561,1.071,372840000,N/A,1061160000,39000000,0,111000000,31.0927,2.6288,2.2473,102.7149
+600055.SH,华润万东,2004-5-10,3.3165,3.3165,3.3235,3.2194,3.2298,235300,2204949,-0.0867,-2.6151,9.3708,0.6033,363090000,N/A,1033410000,39000000,0,111000000,30.2796,2.5601,2.1885,100.0288
+600055.SH,华润万东,2004-5-11,3.2298,3.1951,3.268,3.15,3.2402,261450,2426962,0.0104,0.3222,9.2827,0.6704,364260000,N/A,1036740000,39000000,0,111000000,30.3772,2.5683,2.1956,100.3512
+600055.SH,华润万东,2004-5-12,3.2402,3.2402,3.3478,3.1951,3.3165,471809,4499543,0.0763,2.3555,9.5368,1.2098,372840000,N/A,1061160000,39000000,0,111000000,31.0927,2.6288,2.2473,102.7149
+600055.SH,华润万东,2004-5-13,3.3165,3.3027,3.3304,3.2541,3.3027,287588,2727262,-0.0139,-0.4184,9.4832,0.7374,371280000,N/A,1056720000,39000000,0,111000000,30.9626,2.6178,2.2379,102.2851
+600055.SH,华润万东,2004-5-14,3.3027,3.2818,3.2957,3.1535,3.2159,505576,4660237,-0.0867,-2.6261,9.2177,1.2963,361530000,N/A,1028970000,39000000,0,111000000,30.1495,2.5491,2.1791,99.5991
+600055.SH,华润万东,2004-5-17,3.2159,3.1916,3.2194,3.0529,3.0633,905368,8076444,-0.1526,-4.7465,8.9206,2.3215,344370000,N/A,980130000,39000000,0,111000000,28.7185,2.4281,2.0757,94.8716
+600055.SH,华润万东,2004-5-18,3.0633,3.0876,3.2402,3.0217,3.2229,712622,6405199,0.1596,5.2095,8.9882,1.8272,362310000,N/A,1031190000,39000000,0,111000000,30.2146,2.5546,2.1838,99.8139
+600055.SH,华润万东,2004-5-19,3.2229,3.2194,3.2472,3.1951,3.2159,454397,4216996,-0.0069,-0.2153,9.2804,1.1651,361530000,N/A,1028970000,39000000,0,111000000,30.1495,2.5491,2.1791,99.5991
+600055.SH,华润万东,2004-5-20,3.2159,3.2194,3.2437,3.1292,3.15,256058,2346199,-0.0659,-2.0496,9.1628,0.6566,354120000,N/A,1007880000,39000000,0,111000000,29.5316,2.4968,2.1344,97.5577
+600055.SH,华润万东,2004-5-21,3.15,3.15,3.2055,3.091,3.1674,191447,1739735,0.0173,0.5507,9.0873,0.4909,356070000,N/A,1013430000,39000000,0,111000000,29.6942,2.5106,2.1462,98.0949
+600055.SH,华润万东,2004-5-24,3.1674,3.1847,3.1916,3.1223,3.1535,139300,1266320,-0.0139,-0.4381,9.0906,0.3572,354510000,N/A,1008990000,39000000,0,111000000,29.5641,2.4996,2.1368,97.6651
+600055.SH,华润万东,2004-5-25,3.1535,3.157,3.1674,3.0598,3.0598,166030,1483163,-0.0937,-2.9703,8.9331,0.4257,343980000,N/A,979020000,39000000,0,111000000,28.686,2.4253,2.0733,94.7642
+600055.SH,华润万东,2004-5-26,3.0598,3.0737,3.1431,3.0529,3.0876,171490,1526963,0.0278,0.907,8.9041,0.4397,347100000,N/A,987900000,39000000,0,111000000,28.9462,2.4473,2.0921,95.6237
+600055.SH,华润万东,2004-5-27,3.0876,3.1361,3.2055,3.0737,3.1743,354210,3230221,0.0867,2.809,9.1195,0.9082,356850000,N/A,1015650000,39000000,0,111000000,29.7593,2.5161,2.1509,98.3098
+600055.SH,华润万东,2004-5-28,3.1743,3.1916,3.2853,3.1916,3.2333,562166,5258842,0.059,1.8579,9.3546,1.4415,363480000,N/A,1034520000,39000000,0,111000000,30.3122,2.5628,2.1908,100.1363
+600055.SH,华润万东,2004-5-31,3.2333,3.2576,3.2749,3.2333,3.261,211801,1983019,0.0278,0.8584,9.3627,0.5431,366600000,N/A,1043400000,39000000,0,111000000,30.5724,2.5848,2.2097,100.9958
+600055.SH,华润万东,2004-6-1,3.261,3.2888,3.3859,3.2367,3.3616,587231,5599192,0.1006,3.0851,9.5349,1.5057,377910000,N/A,1075590000,39000000,0,111000000,31.5155,2.6645,2.2778,104.1116
+600055.SH,华润万东,2004-6-2,3.3616,3.3547,3.3651,3.2957,3.3443,490750,4691788,-0.0173,-0.516,9.5604,1.2583,375960000,N/A,1070040000,39000000,0,111000000,31.3529,2.6508,2.2661,103.5744
+600055.SH,华润万东,2004-6-3,3.3443,3.3408,3.3408,3.2333,3.2367,364131,3424233,-0.1075,-3.2158,9.4038,0.9337,363870000,N/A,1035630000,39000000,0,111000000,30.3447,2.5655,2.1932,100.2437
+600055.SH,华润万东,2004-6-4,3.2367,3.2333,3.2784,3.1916,3.2229,241908,2249478,-0.0139,-0.4287,9.2989,0.6203,362310000,N/A,1031190000,39000000,0,111000000,30.2146,2.5546,2.1838,99.8139
+600055.SH,华润万东,2004-6-7,3.2229,3.2472,3.261,3.2125,3.2194,326231,3047026,-0.0035,-0.1076,9.3401,0.8365,361920000,N/A,1030080000,39000000,0,111000000,30.1821,2.5518,2.1814,99.7065
+600055.SH,华润万东,2004-6-8,3.2194,3.2194,3.2576,3.157,3.1604,220831,2036551,-0.059,-1.8319,9.2222,0.5662,355290000,N/A,1011210000,39000000,0,111000000,29.6292,2.5051,2.1415,97.88
+600055.SH,华润万东,2004-6-9,3.1604,3.157,3.2194,3.0702,3.0876,315179,2841097,-0.0729,-2.3052,9.0142,0.8082,347100000,N/A,987900000,39000000,0,111000000,28.9462,2.4473,2.0921,95.6237
+600055.SH,华润万东,2004-6-10,3.0876,3.091,3.0945,3.0355,3.0633,226760,2004590,-0.0243,-0.7865,8.8401,0.5814,344370000,N/A,980130000,39000000,0,111000000,28.7185,2.4281,2.0757,94.8716
+600055.SH,华润万东,2004-6-11,3.0633,3.0841,3.15,3.0668,3.0806,242130,2169434,0.0173,0.5663,8.9598,0.6208,346320000,N/A,985680000,39000000,0,111000000,28.8811,2.4418,2.0874,95.4088
+600055.SH,华润万东,2004-6-14,3.0806,3.1172,3.1172,2.9572,2.9572,162600,1065180,-0.1234,-4.0059,6.5509,0.3207,328029000,N/A,933621000,50700000,0,144300000,27.3558,2.3128,1.9772,90.3698
+600055.SH,华润万东,2004-6-15,2.9572,2.9344,2.9709,2.8521,2.9527,254503,1617803,-0.0046,-0.1546,6.3567,0.502,327522000,N/A,932178000,50700000,0,144300000,27.3135,2.3093,1.9741,90.2301
+600055.SH,华润万东,2004-6-16,2.9527,2.9298,2.9892,2.8978,2.9115,127210,820596,-0.0411,-1.3932,6.4507,0.2509,322959000,N/A,919191000,50700000,0,144300000,26.9329,2.2771,1.9466,88.973
+600055.SH,华润万东,2004-6-17,2.9115,2.9161,2.9481,2.8567,2.8795,116705,737698,-0.032,-1.0989,6.321,0.2302,319410000,N/A,909090000,50700000,0,144300000,26.637,2.2521,1.9252,87.9953
+600055.SH,华润万东,2004-6-18,2.8795,2.9115,2.9115,2.7927,2.8201,282440,1747784,-0.0594,-2.0635,6.1882,0.5571,312819000,N/A,890331000,50700000,0,144300000,26.0873,2.2056,1.8855,86.1795
+600055.SH,华润万东,2004-6-21,2.8201,2.8247,2.8795,2.7927,2.8658,174442,1086160,0.0457,1.6207,6.2265,0.3441,317889000,N/A,904761000,50700000,0,144300000,26.5101,2.2414,1.9161,87.5763
+600055.SH,华润万东,2004-6-22,2.8658,2.9161,2.9892,2.8658,2.9572,330650,2125001,0.0914,3.1898,6.4267,0.6522,328029000,N/A,933621000,50700000,0,144300000,27.3558,2.3128,1.9772,90.3698
+600055.SH,华润万东,2004-6-23,2.9572,2.9481,2.9572,2.8887,2.9161,146300,931974,-0.0411,-1.391,6.3703,0.2886,323466000,N/A,920634000,50700000,0,144300000,26.9752,2.2807,1.9497,89.1127
+600055.SH,华润万东,2004-6-24,2.9161,2.8932,3.0166,2.8932,2.9435,358690,2327194,0.0274,0.9404,6.488,0.7075,326508000,N/A,929292000,50700000,0,144300000,27.2289,2.3021,1.968,89.9507
+600055.SH,华润万东,2004-6-25,2.9435,2.9527,2.9618,2.8475,2.8704,219209,1393711,-0.0731,-2.4845,6.3579,0.4324,318396000,N/A,906204000,50700000,0,144300000,26.5524,2.2449,1.9191,87.7159
+600055.SH,华润万东,2004-6-28,2.8704,2.8384,2.8612,2.7698,2.7835,252356,1539187,-0.0868,-3.0255,6.0993,0.4977,308763000,N/A,878787000,50700000,0,144300000,25.7491,2.177,1.861,85.0621
+600055.SH,华润万东,2004-6-29,2.7835,2.7835,2.8338,2.7424,2.8338,219130,1335476,0.0503,1.8062,6.0944,0.4322,314340000,N/A,894660000,50700000,0,144300000,26.2142,2.2163,1.8947,86.5985
+600055.SH,华润万东,2004-6-30,2.8338,3.1081,3.1081,2.7561,2.8247,460050,2935345,-0.0091,-0.3226,6.3805,0.9074,313326000,N/A,891774000,50700000,0,144300000,26.1296,2.2092,1.8885,86.3192
+600055.SH,华润万东,2004-7-1,2.8247,2.8247,2.9252,2.8247,2.8932,216785,1371946,0.0686,2.4272,6.3286,0.4276,320931000,N/A,913419000,50700000,0,144300000,26.7638,2.2628,1.9344,88.4143
+600055.SH,华润万东,2004-7-2,2.8932,2.9207,2.9207,2.8475,2.8841,92791,584042,-0.0091,-0.316,6.2942,0.183,319917000,N/A,910533000,50700000,0,144300000,26.6793,2.2556,1.9283,88.135
+600055.SH,华润万东,2004-7-5,2.8841,2.8795,2.8795,2.8338,2.8567,77880,485192,-0.0274,-0.9509,6.23,0.1536,316875000,N/A,901875000,50700000,0,144300000,26.4256,2.2342,1.9099,87.2969
+600055.SH,华润万东,2004-7-6,2.8567,2.8567,2.9115,2.8567,2.8704,155020,974032,0.0137,0.48,6.2833,0.3058,318396000,N/A,906204000,50700000,0,144300000,26.5524,2.2449,1.9191,87.7159
+600055.SH,华润万东,2004-7-7,2.8704,2.8795,2.8795,2.8201,2.8338,94082,583188,-0.0366,-1.2739,6.1987,0.1856,314340000,N/A,894660000,50700000,0,144300000,26.2142,2.2163,1.8947,86.5985
+600055.SH,华润万东,2004-7-8,2.8338,2.8155,2.8612,2.811,2.843,74593,461849,0.0091,0.3226,6.1916,0.1471,315354000,N/A,897546000,50700000,0,144300000,26.2987,2.2235,1.9008,86.8779
+600055.SH,华润万东,2004-7-9,2.843,2.8658,2.8658,2.811,2.8247,80850,500273,-0.0183,-0.6431,6.1877,0.1595,313326000,N/A,891774000,50700000,0,144300000,26.1296,2.2092,1.8885,86.3192
+600055.SH,华润万东,2004-7-12,2.8247,3.0166,3.0166,2.7698,2.779,234620,1469303,-0.0457,-1.6181,6.2625,0.4628,308256000,N/A,877344000,50700000,0,144300000,25.7068,2.1734,1.858,84.9224
+600055.SH,华润万东,2004-7-13,2.779,2.779,2.843,2.7653,2.8201,141760,865565,0.0411,1.4803,6.1058,0.2796,312819000,N/A,890331000,50700000,0,144300000,26.0873,2.2056,1.8855,86.1795
+600055.SH,华润万东,2004-7-14,2.8201,2.8658,2.8658,2.6327,2.7378,260837,1545168,-0.0823,-2.9173,5.9239,0.5145,303693000,N/A,864357000,50700000,0,144300000,25.3263,2.1413,1.8305,83.6654
+600055.SH,华润万东,2004-7-15,2.7378,2.747,2.747,2.6327,2.683,311446,1826200,-0.0548,-2.0033,5.8636,0.6143,297609000,N/A,847041000,50700000,0,144300000,24.8189,2.0984,1.7938,81.9893
+600055.SH,华润万东,2004-7-16,2.683,2.6967,2.7698,2.6418,2.747,519396,3062574,0.064,2.385,5.8964,1.0244,304707000,N/A,867243000,50700000,0,144300000,25.4108,2.1484,1.8366,83.9447
+600055.SH,华润万东,2004-7-19,2.747,2.7653,2.7698,2.6967,2.7104,222060,1328149,-0.0366,-1.3311,5.981,0.438,300651000,N/A,855699000,50700000,0,144300000,25.0726,2.1198,1.8122,82.8273
+600055.SH,华润万东,2004-7-20,2.7104,2.7058,2.7104,2.6418,2.6601,263789,1538518,-0.0503,-1.855,5.8324,0.5203,295074000,N/A,839826000,50700000,0,144300000,24.6075,2.0805,1.7785,81.2909
+600055.SH,华润万东,2004-7-21,2.6601,2.6693,2.6693,2.6099,2.6373,208738,1201939,-0.0229,-0.8591,5.7581,0.4117,292539000,N/A,832611000,50700000,0,144300000,24.3961,2.0626,1.7633,80.5925
+600055.SH,华润万东,2004-7-22,2.6373,2.6464,2.6647,2.6007,2.6053,165110,952322,-0.032,-1.2132,5.7678,0.3257,288990000,N/A,822510000,50700000,0,144300000,24.1001,2.0376,1.7419,79.6148
+600055.SH,华润万东,2004-7-23,2.6053,2.6053,2.6281,2.5824,2.6099,97170,552475,0.0046,0.1754,5.6857,0.1917,289497000,N/A,823953000,50700000,0,144300000,24.1424,2.0412,1.7449,79.7545
+600055.SH,华润万东,2004-7-26,2.6099,2.6053,2.6053,2.5047,2.5276,296191,1636368,-0.0823,-3.1524,5.5247,0.5842,280371000,N/A,797979000,50700000,0,144300000,23.3813,1.9768,1.6899,77.2403
+600055.SH,华润万东,2004-7-27,2.5276,2.5184,2.5596,2.4773,2.4956,100285,551259,-0.032,-1.2658,5.4969,0.1978,276822000,N/A,787878000,50700000,0,144300000,23.0854,1.9518,1.6685,76.2626
+600055.SH,华润万东,2004-7-28,2.4956,2.491,2.523,2.4819,2.5047,116730,638097,0.0091,0.3663,5.4664,0.2302,277836000,N/A,790764000,50700000,0,144300000,23.1699,1.9589,1.6746,76.5419
+600055.SH,华润万东,2004-7-29,2.5047,2.491,2.555,2.4773,2.5367,372005,2047981,0.032,1.2774,5.5053,0.7337,281385000,N/A,800865000,50700000,0,144300000,23.4659,1.984,1.696,77.5197
+600055.SH,华润万东,2004-7-30,2.5367,2.5504,2.555,2.5047,2.5047,162137,898482,-0.032,-1.2613,5.5415,0.3198,277836000,N/A,790764000,50700000,0,144300000,23.1699,1.9589,1.6746,76.5419
+600055.SH,华润万东,2004-8-2,2.5047,2.4773,2.5002,2.4316,2.4544,220342,1187844,-0.0503,-2.0073,5.3909,0.4346,272259000,N/A,774891000,50700000,0,144300000,22.7049,1.9196,1.641,75.0055
+600055.SH,华润万东,2004-8-3,2.4544,2.4544,2.459,2.4362,2.4499,103840,556100,-0.0046,-0.1862,5.3554,0.2048,271752000,N/A,773448000,50700000,0,144300000,22.6626,1.9161,1.638,74.8658
+600055.SH,华润万东,2004-8-4,2.4499,2.491,2.5504,2.4362,2.5047,402946,2209261,0.0548,2.2388,5.4828,0.7948,277836000,N/A,790764000,50700000,0,144300000,23.1699,1.9589,1.6746,76.5419
+600055.SH,华润万东,2004-8-5,2.5047,2.5047,2.5961,2.4819,2.555,476972,2659509,0.0503,2.0073,5.5758,0.9408,283413000,N/A,806637000,50700000,0,144300000,23.635,1.9983,1.7083,78.0784
+600055.SH,华润万东,2004-8-6,2.555,2.5413,2.5641,2.523,2.5413,179034,994428,-0.0137,-0.5367,5.5544,0.3531,281892000,N/A,802308000,50700000,0,144300000,23.5082,1.9875,1.6991,77.6593
+600055.SH,华润万东,2004-8-9,2.5413,2.5413,2.5413,2.491,2.5093,147120,808059,-0.032,-1.259,5.4925,0.2902,278343000,N/A,792207000,50700000,0,144300000,23.2122,1.9625,1.6777,76.6816
+600055.SH,华润万东,2004-8-10,2.5093,2.5139,2.5184,2.4956,2.5139,82005,450363,0.0046,0.1821,5.4919,0.1617,278850000,N/A,793650000,50700000,0,144300000,23.2545,1.9661,1.6807,76.8213
+600055.SH,华润万东,2004-8-11,2.5139,2.523,2.523,2.4225,2.4682,156976,845798,-0.0457,-1.8182,5.3881,0.3096,273780000,N/A,779220000,50700000,0,144300000,22.8317,1.9303,1.6502,75.4245
+600055.SH,华润万东,2004-8-12,2.4682,2.459,2.459,2.3767,2.3905,269140,1416133,-0.0777,-3.1481,5.2617,0.5308,265161000,N/A,754689000,50700000,0,144300000,22.1129,1.8696,1.5982,73.0501
+600055.SH,华润万东,2004-8-13,2.3905,2.4042,2.427,2.2853,2.331,625059,3187167,-0.0594,-2.4857,5.099,1.2329,258570000,N/A,735930000,50700000,0,144300000,21.5633,1.8231,1.5585,71.2343
+600055.SH,华润万东,2004-8-16,2.331,2.3128,2.3448,2.299,2.3082,184430,937407,-0.0229,-0.9804,5.0827,0.3638,256035000,N/A,728715000,50700000,0,144300000,21.3519,1.8052,1.5432,70.5359
+600055.SH,华润万东,2004-8-17,2.3082,2.331,2.331,2.2625,2.2945,207651,1041259,-0.0137,-0.5941,5.0145,0.4096,254514000,N/A,724386000,50700000,0,144300000,21.225,1.7945,1.5341,70.1169
+600055.SH,华润万东,2004-8-18,2.2945,2.2899,2.3402,2.2625,2.2945,171061,866899,0,0,5.0678,0.3374,254514000,N/A,724386000,50700000,0,144300000,21.225,1.7945,1.5341,70.1169
+600055.SH,华润万东,2004-8-19,2.2945,2.3082,2.3082,2.2305,2.2625,363905,1790126,-0.032,-1.3944,4.9192,0.7178,250965000,N/A,714285000,50700000,0,144300000,20.9291,1.7695,1.5127,69.1392
+600055.SH,华润万东,2004-8-20,2.2625,2.2488,2.2716,2.2031,2.2396,282924,1383269,-0.0229,-1.0101,4.8892,0.558,248430000,N/A,707070000,50700000,0,144300000,20.7176,1.7516,1.4974,68.4408
+600055.SH,华润万东,2004-8-23,2.2396,2.2396,2.331,2.2305,2.3082,358959,1787218,0.0686,3.0612,4.9789,0.708,256035000,N/A,728715000,50700000,0,144300000,21.3519,1.8052,1.5432,70.5359
+600055.SH,华润万东,2004-8-24,2.3082,2.3128,2.3859,2.2945,2.3859,384275,1982555,0.0777,3.3663,5.1592,0.7579,264654000,N/A,753246000,50700000,0,144300000,22.0706,1.866,1.5952,72.9104
+600055.SH,华润万东,2004-8-25,2.3859,2.3767,2.3859,2.3402,2.3493,128520,664544,-0.0366,-1.5326,5.1707,0.2535,260598000,N/A,741702000,50700000,0,144300000,21.7324,1.8374,1.5707,71.793
+600055.SH,华润万东,2004-8-26,2.3493,2.3539,2.3539,2.3082,2.3265,85850,438576,-0.0229,-0.9728,5.1086,0.1693,258063000,N/A,734487000,50700000,0,144300000,21.521,1.8195,1.5555,71.0946
+600055.SH,华润万东,2004-8-27,2.3265,2.3265,2.3402,2.2853,2.299,123131,618872,-0.0274,-1.1788,5.0261,0.2429,255021000,N/A,725829000,50700000,0,144300000,21.2673,1.7981,1.5371,70.2566
+600055.SH,华润万东,2004-8-30,2.299,2.2899,2.3402,2.2808,2.3402,61888,313609,0.0411,1.7893,5.0674,0.1221,259584000,N/A,738816000,50700000,0,144300000,21.6478,1.8303,1.5646,71.5136
+600055.SH,华润万东,2004-8-31,2.3402,2.3905,2.4682,2.3539,2.3767,232101,1213415,0.0366,1.5625,5.228,0.4578,263640000,N/A,750360000,50700000,0,144300000,21.9861,1.8589,1.5891,72.631
+600055.SH,华润万东,2004-9-1,2.3767,2.3767,2.3767,2.3082,2.3128,89930,458532,-0.064,-2.6923,5.0988,0.1774,256542000,N/A,730158000,50700000,0,144300000,21.3941,1.8088,1.5463,70.6756
+600055.SH,华润万东,2004-9-2,2.3128,2.2899,2.3676,2.2899,2.3539,102792,523085,0.0411,1.7787,5.0888,0.2027,261105000,N/A,743145000,50700000,0,144300000,21.7747,1.841,1.5738,71.9327
+600055.SH,华润万东,2004-9-3,2.3539,2.3539,2.3859,2.3219,2.3722,113925,588576,0.0183,0.7767,5.1663,0.2247,263133000,N/A,748917000,50700000,0,144300000,21.9438,1.8553,1.586,72.4914
+600055.SH,华润万东,2004-9-6,2.3722,2.3676,2.3767,2.3402,2.3722,36580,188972,0,0,5.166,0.0721,263133000,N/A,748917000,50700000,0,144300000,21.9438,1.8553,1.586,72.4914
+600055.SH,华润万东,2004-9-7,2.3722,2.3722,2.3767,2.3448,2.3676,118010,609099,-0.0046,-0.1927,5.1614,0.2328,262626000,N/A,747474000,50700000,0,144300000,21.9015,1.8517,1.583,72.3517
+600055.SH,华润万东,2004-9-8,2.3676,2.3676,2.3676,2.3219,2.3539,90020,460493,-0.0137,-0.5792,5.1155,0.1776,261105000,N/A,743145000,50700000,0,144300000,21.7747,1.841,1.5738,71.9327
+600055.SH,华润万东,2004-9-9,2.3539,2.3539,2.3539,2.2899,2.3036,189969,960715,-0.0503,-2.1359,5.0572,0.3747,255528000,N/A,727272000,50700000,0,144300000,21.3096,1.8017,1.5402,70.3962
+600055.SH,华润万东,2004-9-10,2.3036,2.299,2.3356,2.2853,2.3219,104056,524847,0.0183,0.7937,5.0439,0.2052,257556000,N/A,733044000,50700000,0,144300000,21.4787,1.816,1.5524,70.9549
+600055.SH,华润万东,2004-9-13,2.3219,2.2762,2.3082,2.2762,2.2853,94420,472099,-0.0366,-1.5748,5,0.1862,253500000,N/A,721500000,50700000,0,144300000,21.1405,1.7874,1.528,69.8375
+600055.SH,华润万东,2004-9-14,2.2853,2.3448,2.3722,2.331,2.3676,342232,1763216,0.0823,3.6,5.1521,0.675,262626000,N/A,747474000,50700000,0,144300000,21.9015,1.8517,1.583,72.3517
+600055.SH,华润万东,2004-9-15,2.3676,2.3676,2.5459,2.363,2.5367,999050,5423995,0.1691,7.1429,5.4292,1.9705,281385000,N/A,800865000,50700000,0,144300000,23.4659,1.984,1.696,77.5197
+600055.SH,华润万东,2004-9-16,2.5367,2.6556,2.7927,2.6418,2.7927,1076880,6515206,0.256,10.0901,6.0501,2.124,309777000,N/A,881673000,50700000,0,144300000,25.8336,2.1842,1.8672,85.3415
+600055.SH,华润万东,2004-9-17,2.7927,3.0349,3.0623,2.8567,2.9207,4138061,26517440,0.128,4.5827,6.4082,8.1619,323973000,N/A,922077000,50700000,0,144300000,27.0175,2.2842,1.9527,89.2524
+600055.SH,华润万东,2004-9-20,2.9207,2.9252,3.2132,2.8841,3.2132,2990971,19715519,0.2925,10.0156,6.5917,5.8994,356421000,N/A,1014429000,50700000,0,144300000,29.7235,2.513,2.1483,98.1916
+600055.SH,华润万东,2004-9-21,3.2132,3.1995,3.2086,3.0075,3.1218,2839443,19477968,-0.0914,-2.845,6.8598,5.6005,346281000,N/A,985569000,50700000,0,144300000,28.8779,2.4415,2.0872,95.3981
+600055.SH,华润万东,2004-9-22,3.1218,3.0989,3.1126,3.0166,3.0212,1503590,10065465,-0.1006,-3.2211,6.6943,2.9657,335127000,N/A,953823000,50700000,0,144300000,27.9477,2.3629,2.02,92.3252
+600055.SH,华润万东,2004-9-23,3.0212,3.0121,3.0943,2.9846,3.0898,1030589,6861416,0.0686,2.2693,6.6578,2.0327,342732000,N/A,975468000,50700000,0,144300000,28.5819,2.4165,2.0658,94.4203
+600055.SH,华润万东,2004-9-24,3.0898,3.1081,3.1583,2.8338,2.8704,1585932,10520799,-0.2194,-7.1006,6.6338,3.1281,318396000,N/A,906204000,50700000,0,144300000,26.5524,2.2449,1.9191,87.7159
+600055.SH,华润万东,2004-9-27,2.8704,2.9252,3.0029,2.843,2.875,706309,4495994,0.0046,0.1592,6.3655,1.3931,318903000,N/A,907647000,50700000,0,144300000,26.5947,2.2485,1.9222,87.8556
+600055.SH,华润万东,2004-9-28,2.875,2.8567,2.8978,2.7424,2.8018,857572,5263435,-0.0731,-2.5437,6.1376,1.6915,310791000,N/A,884559000,50700000,0,144300000,25.9182,2.1913,1.8733,85.6208
+600055.SH,华润万东,2004-9-29,2.8018,2.8155,2.8887,2.8064,2.8292,520817,3230230,0.0274,0.9788,6.2022,1.0273,313833000,N/A,893217000,50700000,0,144300000,26.1719,2.2128,1.8916,86.4589
+600055.SH,华润万东,2004-9-30,2.8292,2.875,2.875,2.6967,2.7378,396092,2399708,-0.0914,-3.231,6.0585,0.7812,303693000,N/A,864357000,50700000,0,144300000,25.3263,2.1413,1.8305,83.6654
+600055.SH,华润万东,2004-10-8,2.7378,2.7424,2.8887,2.7333,2.8795,518299,3201224,0.1417,5.1753,6.1764,1.0223,319410000,N/A,909090000,50700000,0,144300000,26.637,2.2521,1.9252,87.9953
+600055.SH,华润万东,2004-10-11,2.8795,2.8612,3.0395,2.8612,2.9252,747802,4853203,0.0457,1.5873,6.49,1.475,324480000,N/A,923520000,50700000,0,144300000,27.0598,2.2878,1.9558,89.392
+600055.SH,华润万东,2004-10-12,2.9252,2.9298,3.0669,2.9252,2.9709,860136,5640049,0.0457,1.5625,6.5572,1.6965,329550000,N/A,937950000,50700000,0,144300000,27.4826,2.3236,1.9863,90.7888
+600055.SH,华润万东,2004-10-13,2.9709,2.9755,3.0075,2.8841,2.9298,439601,2809390,-0.0411,-1.3846,6.3908,0.8671,324987000,N/A,924963000,50700000,0,144300000,27.1021,2.2914,1.9588,89.5317
+600055.SH,华润万东,2004-10-14,2.9298,2.9252,2.9298,2.6738,2.6784,603280,3670060,-0.2514,-8.5803,6.0835,1.1899,297102000,N/A,845598000,50700000,0,144300000,24.7766,2.0948,1.7908,81.8496
+600055.SH,华润万东,2004-10-15,2.6784,2.6784,2.747,2.6099,2.6556,387179,2270966,-0.0229,-0.8532,5.8654,0.7637,294567000,N/A,838383000,50700000,0,144300000,24.5652,2.0769,1.7755,81.1512
+600055.SH,华润万东,2004-10-18,2.6556,2.7378,2.7424,2.651,2.6967,297699,1756171,0.0411,1.5491,5.8991,0.5872,299130000,N/A,851370000,50700000,0,144300000,24.9457,2.1091,1.803,82.4083
+600055.SH,华润万东,2004-10-19,2.6967,2.7333,2.7744,2.6144,2.6236,405569,2387350,-0.0731,-2.7119,5.8864,0.7999,291018000,N/A,828282000,50700000,0,144300000,24.2692,2.0519,1.7541,80.1735
+600055.SH,华润万东,2004-10-20,2.6236,2.6281,2.6876,2.5367,2.6281,437962,2475693,0.0046,0.1742,5.6528,0.8638,291525000,N/A,829725000,50700000,0,144300000,24.3115,2.0555,1.7571,80.3132
+600055.SH,华润万东,2004-10-21,2.6281,2.6281,2.6738,2.5367,2.5459,464060,2641601,-0.0823,-3.1304,5.6924,0.9153,282399000,N/A,803751000,50700000,0,144300000,23.5505,1.9911,1.7021,77.799
+600055.SH,华润万东,2004-10-22,2.5459,2.5961,2.5961,2.3813,2.4773,540209,2915530,-0.0686,-2.693,5.397,1.0655,274794000,N/A,782106000,50700000,0,144300000,22.9163,1.9375,1.6563,75.7039
+600055.SH,华润万东,2004-10-25,2.4773,2.5733,2.6099,2.4864,2.587,562198,3142352,0.1097,4.428,5.5894,1.1089,286962000,N/A,816738000,50700000,0,144300000,23.931,2.0233,1.7296,79.0561
+600055.SH,华润万东,2004-10-26,2.587,2.4727,2.5413,2.3859,2.5184,489111,2636831,-0.0686,-2.6502,5.3911,0.9647,279357000,N/A,795093000,50700000,0,144300000,23.2968,1.9697,1.6838,76.961
+600055.SH,华润万东,2004-10-27,2.5184,2.5184,2.651,2.5184,2.6327,654339,3704764,0.1143,4.5372,5.6618,1.2906,292032000,N/A,831168000,50700000,0,144300000,24.3538,2.059,1.7602,80.4528
+600055.SH,华润万东,2004-10-28,2.6327,2.6464,2.7424,2.6099,2.6418,943178,5505619,0.0091,0.3472,5.8373,1.8603,293046000,N/A,834054000,50700000,0,144300000,24.4384,2.0662,1.7663,80.7322
+600055.SH,华润万东,2004-10-29,2.6418,2.5596,2.6281,2.5139,2.5504,548896,3086598,-0.0914,-3.4602,5.6233,1.0826,282906000,N/A,805194000,50700000,0,144300000,23.5927,1.9947,1.7052,77.9387
+600055.SH,华润万东,2004-11-1,2.5504,2.5779,2.5824,2.491,2.5824,639041,3534434,0.032,1.2545,5.5308,1.2604,286455000,N/A,815295000,50700000,0,144300000,23.8887,2.0197,1.7266,78.9164
+600055.SH,华润万东,2004-11-2,2.5824,2.6144,2.7424,2.6099,2.7287,2201394,12994562,0.1463,5.6637,5.9029,4.342,302679000,N/A,861471000,50700000,0,144300000,25.2417,2.1341,1.8244,83.386
+600055.SH,华润万东,2004-11-3,2.7287,2.7195,2.7607,2.6556,2.7561,1001703,5950697,0.0274,1.005,5.9406,1.9757,305721000,N/A,870129000,50700000,0,144300000,25.4954,2.1556,1.8427,84.2241
+600055.SH,华润万东,2004-11-4,2.7561,2.7561,2.7653,2.6053,2.619,698089,4103579,-0.1371,-4.9751,5.8783,1.3769,290511000,N/A,826839000,50700000,0,144300000,24.227,2.0483,1.751,80.0338
+600055.SH,华润万东,2004-11-5,2.619,2.6418,2.6738,2.5824,2.6144,358677,2057298,-0.0046,-0.1745,5.7358,0.7074,290004000,N/A,825396000,50700000,0,144300000,24.1847,2.0447,1.748,79.8941
+600055.SH,华润万东,2004-11-8,2.6144,2.6053,2.651,2.587,2.651,219780,1259861,0.0366,1.3986,5.7324,0.4335,294060000,N/A,836940000,50700000,0,144300000,24.5229,2.0733,1.7724,81.0115
+600055.SH,华润万东,2004-11-9,2.651,2.6327,2.651,2.5961,2.6373,220819,1267687,-0.0137,-0.5172,5.7408,0.4355,292539000,N/A,832611000,50700000,0,144300000,24.3961,2.0626,1.7633,80.5925
+600055.SH,华润万东,2004-11-10,2.6373,2.6281,2.7698,2.5961,2.7424,959673,5679266,0.1051,3.9861,5.9179,1.8928,304200000,N/A,865800000,50700000,0,144300000,25.3685,2.1448,1.8335,83.805
+600055.SH,华润万东,2004-11-11,2.7424,2.7424,2.8475,2.7333,2.779,1380769,8435724,0.0366,1.3333,6.1094,2.7234,308256000,N/A,877344000,50700000,0,144300000,25.7068,2.1734,1.858,84.9224
+600055.SH,华润万东,2004-11-12,2.779,2.7927,3.0166,2.7927,2.9527,3237097,20815486,0.1737,6.25,6.4303,6.3848,327522000,N/A,932178000,50700000,0,144300000,27.3135,2.3093,1.9741,90.2301
+600055.SH,华润万东,2004-11-15,2.9527,2.9527,2.9938,2.9069,2.9618,1462386,9423005,0.0091,0.3096,6.4436,2.8844,328536000,N/A,935064000,50700000,0,144300000,27.398,2.3164,1.9802,90.5094
+600055.SH,华润万东,2004-11-16,2.9618,2.9527,2.9527,2.8841,2.8978,800604,5096368,-0.064,-2.1605,6.3657,1.5791,321438000,N/A,914862000,50700000,0,144300000,26.8061,2.2664,1.9374,88.554
+600055.SH,华润万东,2004-11-17,2.8978,2.8887,2.9115,2.8521,2.8978,479980,3018331,0,0,6.2885,0.9467,321438000,N/A,914862000,50700000,0,144300000,26.8061,2.2664,1.9374,88.554
+600055.SH,华润万东,2004-11-18,2.8978,2.8932,2.9252,2.8567,2.9207,526681,3326240,0.0229,0.7886,6.3155,1.0388,323973000,N/A,922077000,50700000,0,144300000,27.0175,2.2842,1.9527,89.2524
+600055.SH,华润万东,2004-11-19,2.9207,2.9252,2.9252,2.8384,2.9161,463912,2931342,-0.0046,-0.1565,6.3187,0.915,323466000,N/A,920634000,50700000,0,144300000,26.9752,2.2807,1.9497,89.1127
+600055.SH,华润万东,2004-11-22,2.9161,2.9344,2.9709,2.8887,2.9481,693720,4468552,0.032,1.0972,6.4414,1.3683,327015000,N/A,930735000,50700000,0,144300000,27.2712,2.3057,1.9711,90.0904
+600055.SH,华润万东,2004-11-23,2.9481,2.9527,3.0578,2.8932,3.0532,1215403,7948243,0.1051,3.5659,6.5396,2.3972,338676000,N/A,963924000,50700000,0,144300000,28.2437,2.3879,2.0413,93.3029
+600055.SH,华润万东,2004-11-24,3.0532,3.0852,3.1812,2.9572,2.9618,2029011,13640582,-0.0914,-2.994,6.7228,4.002,328536000,N/A,935064000,50700000,0,144300000,27.398,2.3164,1.9802,90.5094
+600055.SH,华润万东,2004-11-25,2.9618,2.9572,2.9709,2.8612,2.8978,614858,3903078,-0.064,-2.1605,6.3479,1.2127,321438000,N/A,914862000,50700000,0,144300000,26.8061,2.2664,1.9374,88.554
+600055.SH,华润万东,2004-11-26,2.8978,2.8932,2.9252,2.875,2.8887,409020,2592443,-0.0091,-0.3155,6.3382,0.8067,320424000,N/A,911976000,50700000,0,144300000,26.7215,2.2592,1.9313,88.2746
+600055.SH,华润万东,2004-11-29,2.8887,2.8795,2.8795,2.7744,2.779,640362,3941078,-0.1097,-3.7975,6.1545,1.263,308256000,N/A,877344000,50700000,0,144300000,25.7068,2.1734,1.858,84.9224
+600055.SH,华润万东,2004-11-30,2.779,2.7881,2.8338,2.7698,2.8247,271354,1660273,0.0457,1.6447,6.1185,0.5352,313326000,N/A,891774000,50700000,0,144300000,26.1296,2.2092,1.8885,86.3192
+600055.SH,华润万东,2004-12-1,2.8247,2.8201,2.8384,2.7835,2.8201,365865,2245439,-0.0046,-0.1618,6.1373,0.7216,312819000,N/A,890331000,50700000,0,144300000,26.0873,2.2056,1.8855,86.1795
+600055.SH,华润万东,2004-12-2,2.8201,2.8567,2.9207,2.8475,2.9069,670927,4231217,0.0868,3.0794,6.3065,1.3233,322452000,N/A,917748000,50700000,0,144300000,26.8907,2.2735,1.9436,88.8333
+600055.SH,华润万东,2004-12-3,2.9069,2.9161,2.9252,2.8704,2.9161,497227,3150611,0.0091,0.3145,6.3364,0.9807,323466000,N/A,920634000,50700000,0,144300000,26.9752,2.2807,1.9497,89.1127
+600055.SH,华润万东,2004-12-6,2.9161,2.9161,2.9252,2.8567,2.9069,336400,2137395,-0.0091,-0.3135,6.3537,0.6635,322452000,N/A,917748000,50700000,0,144300000,26.8907,2.2735,1.9436,88.8333
+600055.SH,华润万东,2004-12-7,2.9069,2.9298,2.9435,2.8201,2.8247,330179,2070823,-0.0823,-2.8302,6.2718,0.6512,313326000,N/A,891774000,50700000,0,144300000,26.1296,2.2092,1.8885,86.3192
+600055.SH,华润万东,2004-12-8,2.8247,2.8567,2.8841,2.8201,2.8612,202700,1260176,0.0366,1.2945,6.217,0.3998,317382000,N/A,903318000,50700000,0,144300000,26.4679,2.2378,1.913,87.4366
+600055.SH,华润万东,2004-12-9,2.8612,2.8475,2.8887,2.811,2.8338,257870,1612327,-0.0274,-0.9585,6.2525,0.5086,314340000,N/A,894660000,50700000,0,144300000,26.2142,2.2163,1.8947,86.5985
+600055.SH,华润万东,2004-12-10,2.8338,2.8338,2.8475,2.6876,2.715,660960,3993791,-0.1188,-4.1935,6.0424,1.3037,301158000,N/A,857142000,50700000,0,144300000,25.1149,2.1234,1.8152,82.967
+600055.SH,华润万东,2004-12-13,2.715,2.6967,2.7195,2.6556,2.7013,176692,1038878,-0.0137,-0.5051,5.8796,0.3485,299637000,N/A,852813000,50700000,0,144300000,24.988,2.1127,1.806,82.548
+600055.SH,华润万东,2004-12-14,2.7013,2.6784,2.7287,2.6601,2.6784,215350,1265044,-0.0229,-0.846,5.8744,0.4248,297102000,N/A,845598000,50700000,0,144300000,24.7766,2.0948,1.7908,81.8496
+600055.SH,华润万东,2004-12-15,2.6784,2.6784,2.7195,2.4956,2.6053,682393,3829837,-0.0731,-2.7304,5.6124,1.3459,288990000,N/A,822510000,50700000,0,144300000,24.1001,2.0376,1.7419,79.6148
+600055.SH,华润万东,2004-12-16,2.6053,2.587,2.6053,2.5276,2.5367,176100,990564,-0.0686,-2.6316,5.625,0.3473,281385000,N/A,800865000,50700000,0,144300000,23.4659,1.984,1.696,77.5197
+600055.SH,华润万东,2004-12-17,2.5367,2.523,2.5504,2.5093,2.523,190240,1051500,-0.0137,-0.5405,5.5272,0.3752,279864000,N/A,796536000,50700000,0,144300000,23.3391,1.9732,1.6869,77.1006
+600055.SH,华润万东,2004-12-20,2.523,2.5184,2.555,2.5139,2.555,194872,1080892,0.032,1.2681,5.5467,0.3844,283413000,N/A,806637000,50700000,0,144300000,23.635,1.9983,1.7083,78.0784
+600055.SH,华润万东,2004-12-21,2.555,2.5413,2.587,2.5413,2.5687,143395,804143,0.0137,0.5367,5.6079,0.2828,284934000,N/A,810966000,50700000,0,144300000,23.7619,2.009,1.7174,78.4974
+600055.SH,华润万东,2004-12-22,2.5687,2.5504,2.6693,2.5504,2.6693,339191,1948517,0.1006,3.9146,5.7446,0.669,296088000,N/A,842712000,50700000,0,144300000,24.6921,2.0876,1.7846,81.5702
+600055.SH,华润万东,2004-12-23,2.6693,2.6693,2.6693,2.5824,2.5916,146370,841198,-0.0777,-2.911,5.7471,0.2887,287469000,N/A,818181000,50700000,0,144300000,23.9733,2.0269,1.7327,79.1958
+600055.SH,华润万东,2004-12-24,2.5916,2.5824,2.619,2.5596,2.5779,90960,514600,-0.0137,-0.5291,5.6574,0.1794,285948000,N/A,813852000,50700000,0,144300000,23.8464,2.0161,1.7235,78.7767
+600055.SH,华润万东,2004-12-27,2.5779,2.5641,2.5824,2.5139,2.5459,164000,913436,-0.032,-1.2411,5.5697,0.3235,282399000,N/A,803751000,50700000,0,144300000,23.5505,1.9911,1.7021,77.799
+600055.SH,华润万东,2004-12-28,2.5459,2.5459,2.5596,2.5276,2.5504,170100,946026,0.0046,0.1795,5.5616,0.3355,282906000,N/A,805194000,50700000,0,144300000,23.5927,1.9947,1.7052,77.9387
+600055.SH,华润万东,2004-12-29,2.5504,2.5504,2.5824,2.5413,2.5504,145800,819203,0,0,5.6187,0.2876,282906000,N/A,805194000,50700000,0,144300000,23.5927,1.9947,1.7052,77.9387
+600055.SH,华润万东,2004-12-30,2.5504,2.5596,2.5641,2.5139,2.5367,103730,575382,-0.0137,-0.5376,5.5469,0.2046,281385000,N/A,800865000,50700000,0,144300000,23.4659,1.984,1.696,77.5197
+600055.SH,华润万东,2004-12-31,2.5367,2.5002,2.5504,2.5002,2.5139,104442,577393,-0.0229,-0.9009,5.5284,0.206,278850000,N/A,793650000,50700000,0,144300000,23.2545,1.9661,1.6807,76.8213
+600055.SH,华润万东,2005-1-4,2.5139,2.4727,2.5139,2.427,2.4773,88110,477703,-0.0366,-1.4545,5.4217,0.1738,274794000,N/A,782106000,50700000,0,144300000,24.3013,1.8913,1.6296,-35.7879
+600055.SH,华润万东,2005-1-5,2.4773,2.4682,2.6007,2.4682,2.5413,156329,874700,0.064,2.583,5.5953,0.3083,281892000,N/A,802308000,50700000,0,144300000,24.9291,1.9401,1.6717,-36.7123
+600055.SH,华润万东,2005-1-6,2.5413,2.6007,2.6281,2.555,2.5733,236950,1345133,0.032,1.259,5.6769,0.4674,285441000,N/A,812409000,50700000,0,144300000,25.2429,1.9646,1.6927,-37.1745
+600055.SH,华润万东,2005-1-7,2.5733,2.5779,2.651,2.5596,2.5961,283024,1614018,0.0229,0.8881,5.7028,0.5582,287976000,N/A,819624000,50700000,0,144300000,25.4671,1.982,1.7078,-37.5047
+600055.SH,华润万东,2005-1-10,2.5961,2.5961,2.619,2.5596,2.6053,72540,412069,0.0091,0.3521,5.6806,0.1431,288990000,N/A,822510000,50700000,0,144300000,25.5568,1.989,1.7138,-37.6367
+600055.SH,华润万东,2005-1-11,2.6053,2.6053,2.619,2.5824,2.619,174190,989983,0.0137,0.5263,5.6834,0.3436,290511000,N/A,826839000,50700000,0,144300000,25.6913,1.9995,1.7228,-37.8348
+600055.SH,华润万东,2005-1-12,2.619,2.6327,2.6373,2.5687,2.6007,129694,738159,-0.0183,-0.6981,5.6915,0.2558,288483000,N/A,821067000,50700000,0,144300000,25.5119,1.9855,1.7108,-37.5707
+600055.SH,华润万东,2005-1-13,2.6007,2.5733,2.6693,2.5733,2.6556,384581,2217648,0.0548,2.109,5.7664,0.7585,294567000,N/A,838383000,50700000,0,144300000,26.05,2.0274,1.7469,-38.363
+600055.SH,华润万东,2005-1-14,2.6556,2.6464,2.6876,2.5687,2.5961,203880,1171789,-0.0594,-2.2375,5.7474,0.4021,287976000,N/A,819624000,50700000,0,144300000,25.4671,1.982,1.7078,-37.5047
+600055.SH,华润万东,2005-1-17,2.5961,2.5687,2.5687,2.491,2.5184,328090,1812615,-0.0777,-2.993,5.5247,0.6471,279357000,N/A,795093000,50700000,0,144300000,24.7049,1.9227,1.6567,-36.3822
+600055.SH,华润万东,2005-1-18,2.5184,2.5916,2.6281,2.5276,2.6236,284740,1610490,0.1051,4.1742,5.656,0.5616,291018000,N/A,828282000,50700000,0,144300000,25.7361,2.003,1.7258,-37.9008
+600055.SH,华润万东,2005-1-19,2.6236,2.6053,2.6327,2.5779,2.6053,213721,1216646,-0.0183,-0.6969,5.6927,0.4215,288990000,N/A,822510000,50700000,0,144300000,25.5568,1.989,1.7138,-37.6367
+600055.SH,华润万东,2005-1-20,2.6053,2.5824,2.5961,2.5459,2.5596,206050,1155332,-0.0457,-1.7544,5.607,0.4064,283920000,N/A,808080000,50700000,0,144300000,25.1084,1.9541,1.6837,-36.9764
+600055.SH,华润万东,2005-1-21,2.5596,2.5276,2.6281,2.5139,2.619,280872,1580126,0.0594,2.3214,5.6258,0.554,290511000,N/A,826839000,50700000,0,144300000,25.6913,1.9995,1.7228,-37.8348
+600055.SH,华润万东,2005-1-24,2.619,2.6876,2.715,2.6327,2.6738,528122,3076962,0.0548,2.0942,5.8262,1.0417,296595000,N/A,844155000,50700000,0,144300000,26.2293,2.0413,1.7589,-38.6272
+600055.SH,华润万东,2005-1-25,2.6738,2.6601,2.6601,2.6099,2.6464,220064,1265267,-0.0274,-1.0256,5.7495,0.4341,293553000,N/A,835497000,50700000,0,144300000,25.9603,2.0204,1.7408,-38.231
+600055.SH,华润万东,2005-1-26,2.6464,2.6236,2.6281,2.5779,2.587,215560,1224428,-0.0594,-2.2453,5.6802,0.4252,286962000,N/A,816738000,50700000,0,144300000,25.3774,1.975,1.7018,-37.3726
+600055.SH,华润万东,2005-1-27,2.587,2.587,2.587,2.5596,2.5733,159740,896492,-0.0137,-0.53,5.6122,0.3151,285441000,N/A,812409000,50700000,0,144300000,25.2429,1.9646,1.6927,-37.1745
+600055.SH,华润万东,2005-1-28,2.5733,2.5596,2.5596,2.5139,2.5184,214950,1189738,-0.0548,-2.1314,5.535,0.424,279357000,N/A,795093000,50700000,0,144300000,24.7049,1.9227,1.6567,-36.3822
+600055.SH,华润万东,2005-1-31,2.5184,2.4956,2.4956,2.3539,2.3859,292030,1541648,-0.1325,-5.2632,5.2791,0.576,264654000,N/A,753246000,50700000,0,144300000,23.4046,1.8215,1.5695,-34.4673
+600055.SH,华润万东,2005-2-1,2.3859,2.3722,2.4042,2.3082,2.3219,216060,1110772,-0.064,-2.682,5.141,0.4262,257556000,N/A,733044000,50700000,0,144300000,22.7769,1.7726,1.5274,-33.5429
+600055.SH,华润万东,2005-2-2,2.3219,2.4133,2.4727,2.3402,2.4636,328352,1740617,0.1417,6.1024,5.3011,0.6476,273273000,N/A,777777000,50700000,0,144300000,24.1668,1.8808,1.6206,-35.5898
+600055.SH,华润万东,2005-2-3,2.4636,2.4773,2.491,2.3813,2.3859,274400,1467788,-0.0777,-3.154,5.3491,0.5412,264654000,N/A,753246000,50700000,0,144300000,23.4046,1.8215,1.5695,-34.4673
+600055.SH,华润万东,2005-2-4,2.3859,2.3813,2.4544,2.3676,2.4499,270727,1432130,0.064,2.682,5.2899,0.534,271752000,N/A,773448000,50700000,0,144300000,24.0323,1.8704,1.6116,-35.3917
+600055.SH,华润万东,2005-2-16,2.4499,2.4453,2.4819,2.4407,2.4544,188250,1012839,0.0046,0.1866,5.3803,0.3713,272259000,N/A,774891000,50700000,0,144300000,24.0772,1.8738,1.6146,-35.4578
+600055.SH,华润万东,2005-2-17,2.4544,2.4362,2.4773,2.4225,2.4682,127764,682690,0.0137,0.5587,5.3434,0.252,273780000,N/A,779220000,50700000,0,144300000,24.2117,1.8843,1.6236,-35.6558
+600055.SH,华润万东,2005-2-18,2.4682,2.4682,2.491,2.4087,2.4087,172200,921296,-0.0594,-2.4074,5.3502,0.3396,267189000,N/A,760461000,50700000,0,144300000,23.6288,1.8389,1.5845,-34.7975
+600055.SH,华润万东,2005-2-21,2.4087,2.4133,2.4499,2.3905,2.427,307060,1625816,0.0183,0.759,5.2948,0.6056,269217000,N/A,766233000,50700000,0,144300000,23.8081,1.8529,1.5965,-35.0616
+600055.SH,华润万东,2005-2-22,2.427,2.4453,2.5276,2.427,2.5139,505605,2756825,0.0868,3.5782,5.4525,0.9972,278850000,N/A,793650000,50700000,0,144300000,24.66,1.9192,1.6536,-36.3161
+600055.SH,华润万东,2005-2-23,2.5139,2.5093,2.6236,2.4864,2.555,499458,2798451,0.0411,1.6364,5.603,0.9851,283413000,N/A,806637000,50700000,0,144300000,25.0636,1.9506,1.6807,-36.9104
+600055.SH,华润万东,2005-2-24,2.555,2.5322,2.7241,2.5322,2.715,1201839,6974187,0.16,6.2612,5.8029,2.3705,301158000,N/A,857142000,50700000,0,144300000,26.6328,2.0727,1.7859,-39.2214
+600055.SH,华润万东,2005-2-25,2.715,2.747,2.9846,2.747,2.8704,4328060,27470692,0.1554,5.7239,6.3471,8.5366,318396000,N/A,906204000,50700000,0,144300000,28.1573,2.1914,1.8882,-41.4664
+600055.SH,华润万东,2005-2-28,2.8704,2.8475,2.9024,2.7698,2.8018,1253887,7767626,-0.0686,-2.3885,6.1948,2.4731,310791000,N/A,884559000,50700000,0,144300000,27.4847,2.139,1.8431,-40.476
+600055.SH,华润万东,2005-3-1,2.8018,2.811,2.9207,2.7698,2.8841,1102138,6864586,0.0823,2.9364,6.2284,2.1738,319917000,N/A,910533000,50700000,0,144300000,28.2918,2.2019,1.8972,-41.6645
+600055.SH,华润万东,2005-3-2,2.8841,2.8841,2.8932,2.7607,2.7653,822483,5052287,-0.1188,-4.1204,6.1427,1.6223,306735000,N/A,873015000,50700000,0,144300000,27.126,2.1111,1.819,-39.9478
+600055.SH,华润万东,2005-3-3,2.7653,2.747,2.7698,2.6693,2.7607,632628,3756772,-0.0046,-0.1653,5.9384,1.2478,306228000,N/A,871572000,50700000,0,144300000,27.0812,2.1076,1.816,-39.8817
+600055.SH,华润万东,2005-3-4,2.7607,2.7653,2.7653,2.7104,2.7333,365676,2188456,-0.0274,-0.9934,5.9847,0.7213,303186000,N/A,862914000,50700000,0,144300000,26.8122,2.0867,1.798,-39.4855
+600055.SH,华润万东,2005-3-7,2.7333,2.7424,2.875,2.6967,2.7241,200285,1200308,-0.0091,-0.3344,5.993,0.395,302172000,N/A,860028000,50700000,0,144300000,26.7225,2.0797,1.792,-39.3535
+600055.SH,华润万东,2005-3-8,2.7241,2.7195,2.7972,2.6876,2.7972,466925,2814693,0.0731,2.6846,6.0281,0.921,310284000,N/A,883116000,50700000,0,144300000,27.4399,2.1356,1.8401,-40.41
+600055.SH,华润万东,2005-3-9,2.7972,2.7972,2.8338,2.7561,2.7607,480957,2928150,-0.0366,-1.3072,6.0882,0.9486,306228000,N/A,871572000,50700000,0,144300000,27.0812,2.1076,1.816,-39.8817
+600055.SH,华润万东,2005-3-10,2.7607,2.7515,2.7653,2.7013,2.7241,547429,3267931,-0.0366,-1.3245,5.9696,1.0797,302172000,N/A,860028000,50700000,0,144300000,26.7225,2.0797,1.792,-39.3535
+600055.SH,华润万东,2005-3-11,2.7241,2.7378,2.8612,2.7333,2.8292,1237663,7633508,0.1051,3.8591,6.1677,2.4411,313833000,N/A,893217000,50700000,0,144300000,27.7537,2.16,1.8611,-40.8722
+600055.SH,华润万东,2005-3-14,2.8292,2.8567,2.8567,2.747,2.779,664358,4068864,-0.0503,-1.7771,6.1245,1.3104,308256000,N/A,877344000,50700000,0,144300000,27.2605,2.1216,1.828,-40.1458
+600055.SH,华润万东,2005-3-15,2.779,2.7927,2.7927,2.683,2.6921,610270,3623108,-0.0868,-3.125,5.9369,1.2037,298623000,N/A,849927000,50700000,0,144300000,26.4087,2.0553,1.7709,-38.8913
+600055.SH,华润万东,2005-3-16,2.6921,2.6876,2.6921,2.5139,2.5641,614905,3488053,-0.128,-4.7538,5.6725,1.2128,284427000,N/A,809523000,50700000,0,144300000,25.1532,1.9576,1.6867,-37.0425
+600055.SH,华润万东,2005-3-17,2.5641,2.5459,2.5916,2.5093,2.5139,461430,2567524,-0.0503,-1.9608,5.5643,0.9101,278850000,N/A,793650000,50700000,0,144300000,24.66,1.9192,1.6536,-36.3161
+600055.SH,华润万东,2005-3-18,2.5139,2.5047,2.5367,2.4773,2.5093,300185,1646435,-0.0046,-0.1818,5.4847,0.5921,278343000,N/A,792207000,50700000,0,144300000,24.6152,1.9157,1.6506,-36.2501
+600055.SH,华润万东,2005-3-21,2.5093,2.5093,2.523,2.4362,2.5093,253497,1372866,0,0,5.4157,0.5,278343000,N/A,792207000,50700000,0,144300000,24.6152,1.9157,1.6506,-36.2501
+600055.SH,华润万东,2005-3-22,2.5093,2.5093,2.5322,2.4225,2.4407,357300,1926030,-0.0686,-2.7322,5.3905,0.7047,270738000,N/A,770562000,50700000,0,144300000,23.9427,1.8634,1.6055,-35.2597
+600055.SH,华润万东,2005-3-23,2.4407,2.4042,2.5413,2.4042,2.4544,266942,1444964,0.0137,0.5618,5.413,0.5265,272259000,N/A,774891000,50700000,0,144300000,24.0772,1.8738,1.6146,-35.4578
+600055.SH,华润万东,2005-3-24,2.4544,2.4544,2.5459,2.4453,2.5459,271815,1491411,0.0914,3.7244,5.4869,0.5361,282399000,N/A,803751000,50700000,0,144300000,24.9739,1.9436,1.6747,-36.7783
+600055.SH,华润万东,2005-3-25,2.5459,2.5459,2.5733,2.5047,2.5139,274735,1528885,-0.032,-1.2567,5.5649,0.5419,278850000,N/A,793650000,50700000,0,144300000,24.66,1.9192,1.6536,-36.3161
+600055.SH,华润万东,2005-3-28,2.5139,2.4956,2.4956,2.4316,2.4819,195199,1049163,-0.032,-1.2727,5.3748,0.385,275301000,N/A,783549000,50700000,0,144300000,24.3462,1.8948,1.6326,-35.8539
+600055.SH,华润万东,2005-3-29,2.4819,2.4682,2.5276,2.4544,2.5002,173210,946657,0.0183,0.7366,5.4654,0.3416,277329000,N/A,789321000,50700000,0,144300000,24.5255,1.9087,1.6446,-36.118
+600055.SH,华润万东,2005-3-30,2.5002,2.4727,2.4773,2.4133,2.4225,340260,1817512,-0.0777,-3.1079,5.3415,0.6711,268710000,N/A,764790000,50700000,0,144300000,23.7633,1.8494,1.5935,-34.9956
+600055.SH,华润万东,2005-3-31,2.4225,2.4225,2.4773,2.4133,2.459,189737,1014620,0.0366,1.5094,5.3475,0.3742,272766000,N/A,776334000,50700000,0,144300000,24.122,1.8773,1.6176,-35.5238
+600055.SH,华润万东,2005-4-1,2.459,2.4453,2.5824,2.4316,2.5687,412019,2264455,0.1097,4.461,5.496,0.8127,284934000,N/A,810966000,50700000,0,144300000,25.1981,1.9611,1.6897,-37.1085
+600055.SH,华润万东,2005-4-4,2.5687,2.5367,2.555,2.5047,2.5047,328180,1808204,-0.064,-2.4911,5.5098,0.6473,277836000,N/A,790764000,50700000,0,144300000,24.5704,1.9122,1.6476,-36.1841
+600055.SH,华润万东,2005-4-5,2.5047,2.4727,2.5322,2.4682,2.4773,100040,545965,-0.0274,-1.0949,5.4575,0.1973,274794000,N/A,782106000,50700000,0,144300000,24.3013,1.8913,1.6296,-35.7879
+600055.SH,华润万东,2005-4-6,2.4773,2.4544,2.5139,2.3859,2.4864,463453,2476862,0.0091,0.369,5.3444,0.9141,275808000,N/A,784992000,50700000,0,144300000,24.391,1.8983,1.6356,-35.92
+600055.SH,华润万东,2005-4-7,2.4864,2.4956,2.651,2.459,2.5687,809137,4563274,0.0823,3.3088,5.6397,1.5959,284934000,N/A,810966000,50700000,0,144300000,25.1981,1.9611,1.6897,-37.1085
+600055.SH,华润万东,2005-4-8,2.5687,2.5641,2.6236,2.5322,2.6236,473054,2675212,0.0548,2.1352,5.6552,0.933,291018000,N/A,828282000,50700000,0,144300000,25.7361,2.003,1.7258,-37.9008
+600055.SH,华润万东,2005-4-11,2.6236,2.6327,2.651,2.587,2.6053,375647,2154152,-0.0183,-0.6969,5.7345,0.7409,288990000,N/A,822510000,50700000,0,144300000,25.5568,1.989,1.7138,-37.6367
+600055.SH,华润万东,2005-4-12,2.6053,2.6053,2.6053,2.4819,2.491,453272,2524571,-0.1143,-4.386,5.5697,0.894,276315000,N/A,786435000,50700000,0,144300000,24.4359,1.9018,1.6386,-35.986
+600055.SH,华润万东,2005-4-13,2.491,2.5002,2.5824,2.5002,2.5733,467313,2615396,0.0823,3.3028,5.5967,0.9217,285441000,N/A,812409000,50700000,0,144300000,25.2429,1.9646,1.6927,-37.1745
+600055.SH,华润万东,2005-4-14,2.5733,2.5596,2.619,2.5276,2.5276,271500,1525326,-0.0457,-1.7762,5.6181,0.5355,280371000,N/A,797979000,50700000,0,144300000,24.7945,1.9297,1.6627,-36.5142
+600055.SH,华润万东,2005-4-15,2.5276,2.5184,2.5184,2.4179,2.4225,419340,2249370,-0.1051,-4.1591,5.3641,0.8271,268710000,N/A,764790000,50700000,0,144300000,23.7633,1.8494,1.5935,-34.9956
+600055.SH,华润万东,2005-4-18,2.4225,2.4225,2.4225,2.4225,2.4225,N/A,N/A,0,0,N/A,N/A,268710000,N/A,764790000,50700000,0,144300000,23.7633,1.8494,1.5935,-34.9956
+600055.SH,华润万东,2005-4-19,2.4225,2.3859,2.4087,2.331,2.3585,418625,2176789,-0.064,-2.6415,5.1999,0.8257,261612000,N/A,744588000,50700000,0,144300000,23.1356,1.8006,1.5514,-34.0711
+600055.SH,华润万东,2005-4-20,2.3585,2.3585,2.4179,2.331,2.3356,230080,1186885,-0.0229,-0.969,5.1586,0.4538,259077000,N/A,737373000,50700000,0,144300000,22.9114,1.7831,1.5364,-33.741
+600055.SH,华润万东,2005-4-21,2.3356,2.3402,2.363,2.2762,2.2899,239350,1211320,-0.0457,-1.9569,5.0609,0.4721,254007000,N/A,722943000,50700000,0,144300000,22.463,1.7482,1.5063,-33.0807
+600055.SH,华润万东,2005-4-22,2.2899,2.2442,2.331,2.2442,2.2945,146400,735244,0.0046,0.1996,5.0222,0.2888,254514000,N/A,724386000,50700000,0,144300000,22.5079,1.7517,1.5093,-33.1467
+600055.SH,华润万东,2005-4-25,2.2945,2.2762,2.2853,2.0659,2.1208,479861,2237817,-0.1737,-7.5697,4.6635,0.9465,235248000,N/A,669552000,50700000,0,144300000,20.8041,1.6191,1.3951,-30.6376
+600055.SH,华润万东,2005-4-26,2.1208,2.1116,2.2076,2.0477,2.2031,426251,2000595,0.0823,3.8793,4.6935,0.8407,244374000,N/A,695526000,50700000,0,144300000,21.6112,1.6819,1.4492,-31.8261
+600055.SH,华润万东,2005-4-27,2.2031,2.1848,2.1939,2.1208,2.1345,366360,1725841,-0.0686,-3.112,4.7108,0.7226,236769000,N/A,673881000,50700000,0,144300000,20.9386,1.6296,1.4041,-30.8357
+600055.SH,华润万东,2005-4-28,2.1345,2.1116,2.3493,2.0797,2.3493,909701,4455275,0.2148,10.0642,4.8975,1.7943,260598000,N/A,741702000,50700000,0,144300000,23.0459,1.7936,1.5454,-33.9391
+600055.SH,华润万东,2005-4-29,2.3493,2.3356,2.3356,2.2259,2.2853,746140,3707306,-0.064,-2.7237,4.9686,1.4717,253500000,N/A,721500000,50700000,0,144300000,22.4182,1.7447,1.5033,-33.0147
+600055.SH,华润万东,2005-5-9,2.2853,2.2396,2.2945,2.1482,2.1665,264216,1274861,-0.1188,-5.2,4.8251,0.5211,240318000,N/A,683982000,50700000,0,144300000,21.2525,1.654,1.4251,-31.2979
+600055.SH,华润万东,2005-5-10,2.1665,2.1391,2.1939,2.0659,2.1894,208695,978355,0.0229,1.0549,4.688,0.4116,242853000,N/A,691197000,50700000,0,144300000,21.4766,1.6715,1.4402,-31.6281
+600055.SH,华润万东,2005-5-11,2.1894,2.1391,2.2625,2.1391,2.2213,396858,1925647,0.032,1.4614,4.8522,0.7828,246402000,N/A,701298000,50700000,0,144300000,21.7905,1.6959,1.4612,-32.0903
+600055.SH,华润万东,2005-5-12,2.2213,2.3219,2.4225,2.2625,2.2671,1322207,6739420,0.0457,2.0576,5.0971,2.6079,251472000,N/A,715728000,50700000,0,144300000,22.2389,1.7308,1.4913,-32.7506
+600055.SH,华润万东,2005-5-13,2.2671,2.2442,2.3265,2.2396,2.299,552747,2770552,0.032,1.4113,5.0123,1.0902,255021000,N/A,725829000,50700000,0,144300000,22.5527,1.7552,1.5123,-33.2128
+600055.SH,华润万东,2005-5-16,2.299,2.2762,2.2899,2.2031,2.2122,327912,1616033,-0.0868,-3.7773,4.9283,0.6468,245388000,N/A,698412000,50700000,0,144300000,21.7008,1.6889,1.4552,-31.9582
+600055.SH,华润万东,2005-5-17,2.2122,2.1939,2.2533,2.1528,2.2396,473037,2277458,0.0274,1.2397,4.8145,0.933,248430000,N/A,707070000,50700000,0,144300000,21.9698,1.7098,1.4732,-32.3544
+600055.SH,华润万东,2005-5-18,2.2396,2.2122,2.2808,2.1985,2.2671,324148,1589890,0.0274,1.2245,4.9048,0.6393,251472000,N/A,715728000,50700000,0,144300000,22.2389,1.7308,1.4913,-32.7506
+600055.SH,华润万东,2005-5-19,2.2671,2.2442,2.2716,2.2031,2.2533,209401,1025743,-0.0137,-0.6048,4.8985,0.413,249951000,N/A,711399000,50700000,0,144300000,22.1044,1.7203,1.4823,-32.5525
+600055.SH,华润万东,2005-5-20,2.2533,2.2168,2.2579,2.2122,2.2213,178270,871195,-0.032,-1.4199,4.8869,0.3516,246402000,N/A,701298000,50700000,0,144300000,21.7905,1.6959,1.4612,-32.0903
+600055.SH,华润万东,2005-5-23,2.2213,2.2031,2.2031,2.1254,2.1528,271380,1279036,-0.0686,-3.0864,4.7131,0.5353,238797000,N/A,679653000,50700000,0,144300000,21.118,1.6435,1.4161,-31.0998
+600055.SH,华润万东,2005-5-24,2.1528,2.1482,2.2168,2.1162,2.1894,313359,1490572,0.0366,1.6985,4.7568,0.6181,242853000,N/A,691197000,50700000,0,144300000,21.4766,1.6715,1.4402,-31.6281
+600055.SH,华润万东,2005-5-25,2.1894,2.1619,2.2259,2.1619,2.1848,151350,726613,-0.0046,-0.2088,4.8009,0.2985,242346000,N/A,689754000,50700000,0,144300000,21.4318,1.668,1.4372,-31.562
+600055.SH,华润万东,2005-5-26,2.1848,2.1711,2.2122,2.1619,2.1711,188058,900130,-0.0137,-0.6276,4.7864,0.3709,240825000,N/A,685425000,50700000,0,144300000,21.2973,1.6575,1.4282,-31.3639
+600055.SH,华润万东,2005-5-27,2.1711,2.1528,2.2122,2.1528,2.1574,165240,785276,-0.0137,-0.6316,4.7523,0.3259,239304000,N/A,681096000,50700000,0,144300000,21.1628,1.647,1.4191,-31.1658
+600055.SH,华润万东,2005-5-30,2.1574,2.1482,2.2031,2.1482,2.1939,114897,548535,0.0366,1.6949,4.7741,0.2266,243360000,N/A,692640000,50700000,0,144300000,21.5215,1.6749,1.4432,-31.6941
+600055.SH,华润万东,2005-5-31,2.1939,2.2122,2.2168,2.1665,2.1848,134450,645290,-0.0091,-0.4167,4.7995,0.2652,242346000,N/A,689754000,50700000,0,144300000,21.4318,1.668,1.4372,-31.562
+600055.SH,华润万东,2005-6-1,2.1848,2.1665,2.1711,2.1116,2.1116,224340,1048874,-0.0731,-3.3473,4.6754,0.4425,234234000,N/A,666666000,50700000,0,144300000,20.7144,1.6121,1.3891,-30.5056
+600055.SH,华润万东,2005-6-2,2.1116,2.1116,2.1391,2.0934,2.1162,152310,702985,0.0046,0.2165,4.6155,0.3004,234741000,N/A,668109000,50700000,0,144300000,20.7593,1.6156,1.3921,-30.5716
+600055.SH,华润万东,2005-6-3,2.1162,2.1162,2.1482,2.0842,2.1254,122290,565859,0.0091,0.432,4.6272,0.2412,235755000,N/A,670995000,50700000,0,144300000,20.8489,1.6226,1.3981,-30.7036
+600055.SH,华润万东,2005-6-6,2.1254,2.1254,2.1711,2.0797,2.1574,229010,1066960,0.032,1.5054,4.659,0.4517,239304000,N/A,681096000,50700000,0,144300000,21.1628,1.647,1.4191,-31.1658
+600055.SH,华润万东,2005-6-7,2.1574,2.1848,2.2305,2.1482,2.1528,351269,1679313,-0.0046,-0.2119,4.7807,0.6928,238797000,N/A,679653000,50700000,0,144300000,21.118,1.6435,1.4161,-31.0998
+600055.SH,华润万东,2005-6-8,2.1528,2.1894,2.3173,2.1528,2.299,815307,4029006,0.1463,6.7941,4.9417,1.6081,255021000,N/A,725829000,50700000,0,144300000,22.5527,1.7552,1.5123,-33.2128
+600055.SH,华润万东,2005-6-9,2.299,2.299,2.3539,2.2716,2.3219,752318,3801269,0.0229,0.994,5.0527,1.4839,257556000,N/A,733044000,50700000,0,144300000,22.7769,1.7726,1.5274,-33.5429
+600055.SH,华润万东,2005-6-10,2.3219,2.3219,2.3539,2.2442,2.2533,435249,2179746,-0.0686,-2.9528,5.008,0.8585,249951000,N/A,711399000,50700000,0,144300000,22.1044,1.7203,1.4823,-32.5525
+600055.SH,华润万东,2005-6-13,2.2533,2.2812,2.2812,2.2208,2.2626,261189,1261396,0.0093,0.4124,4.8294,0.5152,246909000,N/A,702741000,50700000,0,144300000,21.8353,1.6994,1.4642,-32.1563
+600055.SH,华润万东,2005-6-14,2.2626,2.2859,2.3927,2.258,2.3602,1236041,6224034,0.0976,4.3121,5.0355,2.438,257556000,N/A,733044000,50700000,0,144300000,22.7769,1.7726,1.5274,-33.5429
+600055.SH,华润万东,2005-6-15,2.3602,2.3602,2.3834,2.258,2.2812,915562,4578841,-0.079,-3.3465,5.0011,1.8058,248937000,N/A,708513000,50700000,0,144300000,22.0147,1.7133,1.4763,-32.4204
+600055.SH,华润万东,2005-6-16,2.2812,2.2673,2.2673,2.1418,2.2348,522671,2477239,-0.0465,-2.0367,4.7396,1.0309,243867000,N/A,694083000,50700000,0,144300000,21.5663,1.6784,1.4462,-31.7601
+600055.SH,华润万东,2005-6-17,2.2348,2.2998,2.4531,2.2998,2.3648,2426014,12500778,0.1301,5.8212,5.1528,4.785,258063000,N/A,734487000,50700000,0,144300000,22.8217,1.7761,1.5304,-33.6089
+600055.SH,华润万东,2005-6-20,2.3648,2.3416,2.4113,2.2719,2.4067,822987,4168055,0.0418,1.7682,5.0645,1.6232,262626000,N/A,747474000,50700000,0,144300000,23.2253,1.8075,1.5574,-34.2032
+600055.SH,华润万东,2005-6-21,2.4067,2.3927,2.3927,2.3323,2.3648,409264,2077775,-0.0418,-1.7375,5.0769,0.8072,258063000,N/A,734487000,50700000,0,144300000,22.8217,1.7761,1.5304,-33.6089
+600055.SH,华润万东,2005-6-22,2.3648,2.3463,2.3509,2.2766,2.337,394335,1968892,-0.0279,-1.1788,4.9929,0.7778,255021000,N/A,725829000,50700000,0,144300000,22.5527,1.7552,1.5123,-33.2128
+600055.SH,华润万东,2005-6-23,2.337,2.3184,2.3416,2.2812,2.3044,255175,1268275,-0.0325,-1.3917,4.9702,0.5033,251472000,N/A,715728000,50700000,0,144300000,22.2389,1.7308,1.4913,-32.7506
+600055.SH,华润万东,2005-6-24,2.3044,2.2859,2.3184,2.2766,2.3184,201007,993614,0.0139,0.6048,4.9432,0.3965,252993000,N/A,720057000,50700000,0,144300000,22.3734,1.7412,1.5003,-32.9486
+600055.SH,华润万东,2005-6-27,2.3184,2.3137,2.3927,2.3137,2.3741,792522,4022713,0.0558,2.4048,5.0758,1.5632,259077000,N/A,737373000,50700000,0,144300000,22.9114,1.7831,1.5364,-33.741
+600055.SH,华润万东,2005-6-28,2.3741,2.3695,2.3695,2.2952,2.3091,322266,1603551,-0.065,-2.7397,4.9759,0.6356,251979000,N/A,717171000,50700000,0,144300000,22.2837,1.7343,1.4943,-32.8166
+600055.SH,华润万东,2005-6-29,2.3091,2.3137,2.337,2.2952,2.2998,150744,752245,-0.0093,-0.4024,4.9902,0.2973,250965000,N/A,714285000,50700000,0,144300000,22.194,1.7273,1.4883,-32.6845
+600055.SH,华润万东,2005-6-30,2.2998,2.2998,2.2998,2.2208,2.2255,404451,1968545,-0.0743,-3.2323,4.8672,0.7977,242853000,N/A,691197000,50700000,0,144300000,21.4766,1.6715,1.4402,-31.6281
+600055.SH,华润万东,2005-7-1,2.2255,2.2208,2.2208,2.1418,2.1465,432030,2022588,-0.079,-3.5491,4.6816,0.8521,234234000,N/A,666666000,50700000,0,144300000,20.7144,1.6121,1.3891,-30.5056
+600055.SH,华润万东,2005-7-4,2.1465,2.1418,2.1604,2.0443,2.0907,380972,1711200,-0.0558,-2.5974,4.4917,0.7514,228150000,N/A,649350000,50700000,0,144300000,20.1764,1.5703,1.353,-29.7132
+600055.SH,华润万东,2005-7-5,2.0907,2.0954,2.1093,2.0675,2.0768,149771,672036,-0.0139,-0.6667,4.4871,0.2954,226629000,N/A,645021000,50700000,0,144300000,20.0419,1.5598,1.344,-29.5151
+600055.SH,华润万东,2005-7-6,2.0768,2.1279,2.1279,2.0582,2.0721,171600,771474,-0.0046,-0.2237,4.4958,0.3385,226122000,N/A,643578000,50700000,0,144300000,19.997,1.5563,1.341,-29.4491
+600055.SH,华润万东,2005-7-7,2.0721,2.1,2.1,2.0768,2.0907,121720,546721,0.0186,0.8969,4.4916,0.2401,228150000,N/A,649350000,50700000,0,144300000,20.1764,1.5703,1.353,-29.7132
+600055.SH,华润万东,2005-7-8,2.0907,2.0907,2.0907,2.0071,2.0117,186230,817132,-0.079,-3.7778,4.3878,0.3673,219531000,N/A,624819000,50700000,0,144300000,19.4142,1.5109,1.3019,-28.5907
+600055.SH,华润万东,2005-7-11,2.0117,2.0443,2.0814,1.9978,2.0025,154900,680617,-0.0093,-0.4619,4.3939,0.3055,218517000,N/A,621933000,50700000,0,144300000,19.3245,1.504,1.2959,-28.4586
+600055.SH,华润万东,2005-7-12,2.0025,2.0025,2.1372,1.9885,2.1372,426963,1903422,0.1347,6.7285,4.458,0.8421,233220000,N/A,663780000,50700000,0,144300000,20.6248,1.6052,1.3831,-30.3735
+600055.SH,华润万东,2005-7-13,2.1372,2.1372,2.1883,2.1,2.1697,763672,3553059,0.0325,1.5217,4.6526,1.5063,236769000,N/A,673881000,50700000,0,144300000,20.9386,1.6296,1.4041,-30.8357
+600055.SH,华润万东,2005-7-14,2.1697,2.1604,2.1744,2.1233,2.1651,438348,2024110,-0.0046,-0.2141,4.6176,0.8646,236262000,N/A,672438000,50700000,0,144300000,20.8938,1.6261,1.4011,-30.7697
+600055.SH,华润万东,2005-7-15,2.1651,2.1976,2.2394,2.1465,2.1558,756547,3577171,-0.0093,-0.4292,4.7283,1.4922,235248000,N/A,669552000,50700000,0,144300000,20.8041,1.6191,1.3951,-30.6376
+600055.SH,华润万东,2005-7-18,2.1558,2.1558,2.1558,1.9885,1.9978,512728,2246630,-0.158,-7.3276,4.3817,1.0113,218010000,N/A,620490000,50700000,0,144300000,19.2797,1.5005,1.2929,-28.3926
+600055.SH,华润万东,2005-7-19,1.9978,1.9978,2.0536,1.9885,2.021,196990,854522,0.0232,1.1628,4.3379,0.3885,220545000,N/A,627705000,50700000,0,144300000,19.5038,1.5179,1.3079,-28.7228
+600055.SH,华润万东,2005-7-20,2.021,2.021,2.0443,1.9978,2.0303,157630,684949,0.0093,0.4598,4.3453,0.3109,221559000,N/A,630591000,50700000,0,144300000,19.5935,1.5249,1.3139,-28.8548
+600055.SH,华润万东,2005-7-21,2.0303,2.0303,2.0489,1.9978,2.0443,142122,616809,0.0139,0.6865,4.34,0.2803,223080000,N/A,634920000,50700000,0,144300000,19.728,1.5354,1.3229,-29.0529
+600055.SH,华润万东,2005-7-22,2.0443,2.0443,2.1047,2.0303,2.0721,480641,2147295,0.0279,1.3636,4.4676,0.948,226122000,N/A,643578000,50700000,0,144300000,19.997,1.5563,1.341,-29.4491
+600055.SH,华润万东,2005-7-25,2.0721,2.0629,2.0907,2.035,2.0582,214900,950887,-0.0139,-0.6726,4.4248,0.4239,224601000,N/A,639249000,50700000,0,144300000,19.8625,1.5458,1.3319,-29.251
+600055.SH,华润万东,2005-7-26,2.0582,2.0536,2.1233,2.0536,2.1186,399919,1810104,0.0604,2.9345,4.5262,0.7888,231192000,N/A,658008000,50700000,0,144300000,20.4454,1.5912,1.371,-30.1094
+600055.SH,华润万东,2005-7-27,2.1186,2.1186,2.1465,2.0675,2.1372,478947,2173109,0.0186,0.8772,4.5373,0.9447,233220000,N/A,663780000,50700000,0,144300000,20.6248,1.6052,1.3831,-30.3735
+600055.SH,华润万东,2005-7-28,2.1372,2.1558,2.1604,2.1186,2.1325,524910,2415163,-0.0046,-0.2174,4.6011,1.0353,232713000,N/A,662337000,50700000,0,144300000,20.5799,1.6017,1.38,-30.3075
+600055.SH,华润万东,2005-7-29,2.1325,2.1186,2.1279,2.0907,2.0907,269840,1221205,-0.0418,-1.9608,4.5257,0.5322,228150000,N/A,649350000,50700000,0,144300000,20.1764,1.5703,1.353,-29.7132
+600055.SH,华润万东,2005-8-1,2.0907,2.0954,2.1186,2.0675,2.114,191352,864999,0.0232,1.1111,4.5205,0.3774,230685000,N/A,656565000,50700000,0,144300000,20.4006,1.5877,1.368,-30.0434
+600055.SH,华润万东,2005-8-2,2.114,2.0907,2.1279,2.0907,2.1186,369224,1677099,0.0046,0.2198,4.5422,0.7283,231192000,N/A,658008000,50700000,0,144300000,20.4454,1.5912,1.371,-30.1094
+600055.SH,华润万东,2005-8-3,2.1186,2.1511,2.244,2.1511,2.1697,1362293,6463605,0.0511,2.4123,4.7447,2.687,236769000,N/A,673881000,50700000,0,144300000,20.9386,1.6296,1.4041,-30.8357
+600055.SH,华润万东,2005-8-4,2.1697,2.1697,2.1744,2.114,2.1279,426031,1964295,-0.0418,-1.9272,4.6107,0.8403,232206000,N/A,660894000,50700000,0,144300000,20.5351,1.5982,1.377,-30.2414
+600055.SH,华润万东,2005-8-5,2.1279,2.1279,2.2069,2.1093,2.1976,715172,3340552,0.0697,3.2751,4.671,1.4106,239811000,N/A,682539000,50700000,0,144300000,21.2076,1.6505,1.4221,-31.2319
+600055.SH,华润万东,2005-8-8,2.1976,2.2208,2.2348,2.1929,2.2255,784570,3742762,0.0279,1.2685,4.7705,1.5475,242853000,N/A,691197000,50700000,0,144300000,21.4766,1.6715,1.4402,-31.6281
+600055.SH,华润万东,2005-8-9,2.2255,2.2255,2.2859,2.1744,2.2859,1113906,5315273,0.0604,2.714,4.7717,2.1971,249444000,N/A,709956000,50700000,0,144300000,22.0595,1.7168,1.4793,-32.4864
+600055.SH,华润万东,2005-8-10,2.2859,2.2673,2.2859,2.2301,2.2812,750986,3643160,-0.0046,-0.2033,4.8512,1.4812,248937000,N/A,708513000,50700000,0,144300000,22.0147,1.7133,1.4763,-32.4204
+600055.SH,华润万东,2005-8-11,2.2812,2.2766,2.2766,2.2069,2.2533,1435869,6928146,-0.0279,-1.222,4.8251,2.8321,245895000,N/A,699855000,50700000,0,144300000,21.7457,1.6924,1.4582,-32.0242
+600055.SH,华润万东,2005-8-12,2.2533,2.2533,2.3463,2.2208,2.2905,2013352,9879601,0.0372,1.6495,4.907,3.9711,249951000,N/A,711399000,50700000,0,144300000,22.1044,1.7203,1.4823,-32.5525
+600055.SH,华润万东,2005-8-15,2.2905,2.2719,2.3184,2.2255,2.2952,1155404,5638373,0.0046,0.2028,4.88,2.2789,250458000,N/A,712842000,50700000,0,144300000,22.1492,1.7238,1.4853,-32.6185
+600055.SH,华润万东,2005-8-16,2.2952,2.2859,2.3602,2.2859,2.323,1293064,6449911,0.0279,1.2146,4.9881,2.5504,253500000,N/A,721500000,50700000,0,144300000,22.4182,1.7447,1.5033,-33.0147
+600055.SH,华润万东,2005-8-17,2.323,2.3137,2.3323,2.2255,2.3323,1196550,5886316,0.0093,0.4,4.9194,2.3601,254514000,N/A,724386000,50700000,0,144300000,22.5079,1.7517,1.5093,-33.1467
+600055.SH,华润万东,2005-8-18,2.3323,2.323,2.3509,2.2301,2.2348,1325086,6543408,-0.0976,-4.1833,4.9381,2.6136,243867000,N/A,694083000,50700000,0,144300000,21.5663,1.6784,1.4462,-31.7601
+600055.SH,华润万东,2005-8-19,2.2348,2.1929,2.2533,2.1465,2.1883,1032899,4863795,-0.0465,-2.079,4.7089,2.0373,238797000,N/A,679653000,50700000,0,144300000,21.118,1.6435,1.4161,-31.0998
+600055.SH,华润万东,2005-8-22,2.1883,2.1883,2.4067,2.1744,2.3416,2166035,10831571,0.1533,7.0064,5.0006,4.2723,255528000,N/A,727272000,50700000,0,144300000,22.5976,1.7587,1.5153,-33.2788
+600055.SH,华润万东,2005-8-23,2.3416,2.3927,2.5739,2.3881,2.5089,6474646,34515768,0.1673,7.1429,5.3309,12.7705,273780000,N/A,779220000,50700000,0,144300000,24.2117,1.8843,1.6236,-35.6558
+600055.SH,华润万东,2005-8-24,2.5089,2.5089,2.5925,2.4345,2.56,3900273,20987052,0.0511,2.037,5.3809,7.6928,279357000,N/A,795093000,50700000,0,144300000,24.7049,1.9227,1.6567,-36.3822
+600055.SH,华润万东,2005-8-25,2.56,2.5507,2.5786,2.4624,2.5228,1955550,10538512,-0.0372,-1.4519,5.389,3.8571,275301000,N/A,783549000,50700000,0,144300000,24.3462,1.8948,1.6326,-35.8539
+600055.SH,华润万东,2005-8-26,2.5228,2.5275,2.5739,2.4949,2.5321,1477011,8045374,0.0093,0.3683,5.4471,2.9132,276315000,N/A,786435000,50700000,0,144300000,24.4359,1.9018,1.6386,-35.986
+600055.SH,华润万东,2005-8-29,2.5321,2.546,2.625,2.4438,2.4764,1719690,9435396,-0.0558,-2.2018,5.4867,3.3919,270231000,N/A,769119000,50700000,0,144300000,23.8978,1.8599,1.6025,-35.1936
+600055.SH,华润万东,2005-8-30,2.4764,2.4671,2.5739,2.4299,2.5414,1642026,8848314,0.065,2.6266,5.3887,3.2387,277329000,N/A,789321000,50700000,0,144300000,24.5255,1.9087,1.6446,-36.118
+600055.SH,华润万东,2005-8-31,2.5414,2.5135,2.5786,2.4717,2.5553,1225886,6688765,0.0139,0.5484,5.4563,2.4179,278850000,N/A,793650000,50700000,0,144300000,24.66,1.9192,1.6536,-36.3161
+600055.SH,华润万东,2005-9-1,2.5553,2.56,2.6715,2.56,2.6483,2397221,13596896,0.0929,3.6364,5.6719,4.7282,288990000,N/A,822510000,50700000,0,144300000,25.5568,1.989,1.7138,-37.6367
+600055.SH,华润万东,2005-9-2,2.6483,2.6436,2.6575,2.4671,2.5693,4317568,23591214,-0.079,-2.9825,5.464,8.5159,280371000,N/A,797979000,50700000,0,144300000,24.7945,1.9297,1.6627,-36.5142
+600055.SH,华润万东,2005-9-5,2.5693,2.5367,2.5367,2.481,2.5321,1679851,9095185,-0.0372,-1.4467,5.4143,3.3133,276315000,N/A,786435000,50700000,0,144300000,24.4359,1.9018,1.6386,-35.986
+600055.SH,华润万东,2005-9-6,2.5321,2.5321,2.546,2.4438,2.4578,1518111,8162403,-0.0743,-2.9358,5.3767,2.9943,268203000,N/A,763347000,50700000,0,144300000,23.7185,1.8459,1.5905,-34.9295
+600055.SH,华润万东,2005-9-7,2.4578,2.4485,2.5228,2.4438,2.5135,964032,5142435,0.0558,2.2684,5.3343,1.9014,274287000,N/A,780663000,50700000,0,144300000,24.2565,1.8878,1.6266,-35.7219
+600055.SH,华润万东,2005-9-8,2.5135,2.5135,2.5228,2.4578,2.4949,1103969,5897929,-0.0186,-0.7394,5.3425,2.1775,272259000,N/A,774891000,50700000,0,144300000,24.0772,1.8738,1.6146,-35.4578
+600055.SH,华润万东,2005-9-9,2.4949,2.4949,2.5786,2.481,2.5275,1332950,7267598,0.0325,1.3035,5.4523,2.6291,275808000,N/A,784992000,50700000,0,144300000,24.391,1.8983,1.6356,-35.92
+600055.SH,华润万东,2005-9-12,2.5275,2.5089,2.5228,2.4764,2.5182,444438,2390785,-0.0093,-0.3676,5.3793,0.8766,274794000,N/A,782106000,50700000,0,144300000,24.3013,1.8913,1.6296,-35.7879
+600055.SH,华润万东,2005-9-13,2.5182,2.4996,2.56,2.4856,2.5553,900282,4900780,0.0372,1.476,5.4436,1.7757,278850000,N/A,793650000,50700000,0,144300000,24.66,1.9192,1.6536,-36.3161
+600055.SH,华润万东,2005-9-14,2.5553,2.5553,2.6715,2.5414,2.6297,3037519,17137640,0.0743,2.9091,5.642,5.9912,286962000,N/A,816738000,50700000,0,144300000,25.3774,1.975,1.7018,-37.3726
+600055.SH,华润万东,2005-9-15,2.6297,2.625,2.625,2.5786,2.5925,949901,5314871,-0.0372,-1.4134,5.5952,1.8736,282906000,N/A,805194000,50700000,0,144300000,25.0187,1.9471,1.6777,-36.8444
+600055.SH,华润万东,2005-9-16,2.5925,2.5925,2.7133,2.5786,2.6343,2178736,12465665,0.0418,1.6129,5.7215,4.2973,287469000,N/A,818181000,50700000,0,144300000,25.4223,1.9785,1.7048,-37.4386
+600055.SH,华润万东,2005-9-19,2.6343,2.639,2.6808,2.6157,2.6436,881155,5014667,0.0093,0.3527,5.691,1.738,288483000,N/A,821067000,50700000,0,144300000,25.5119,1.9855,1.7108,-37.5707
+600055.SH,华润万东,2005-9-20,2.6436,2.6436,2.6715,2.5832,2.5925,1243666,6966882,-0.0511,-1.9332,5.6019,2.453,282906000,N/A,805194000,50700000,0,144300000,25.0187,1.9471,1.6777,-36.8444
+600055.SH,华润万东,2005-9-21,2.5925,2.5879,2.6343,2.5693,2.5693,1021079,5696870,-0.0232,-0.8961,5.5793,2.014,280371000,N/A,797979000,50700000,0,144300000,24.7945,1.9297,1.6627,-36.5142
+600055.SH,华润万东,2005-9-22,2.5693,2.5693,2.5925,2.4717,2.5089,1086167,5860318,-0.0604,-2.3508,5.3954,2.1423,273780000,N/A,779220000,50700000,0,144300000,24.2117,1.8843,1.6236,-35.6558
+600055.SH,华润万东,2005-9-23,2.5089,2.4856,2.5182,2.4067,2.416,711792,3746835,-0.0929,-3.7037,5.2639,1.4039,263640000,N/A,750360000,50700000,0,144300000,23.3149,1.8145,1.5634,-34.3353
+600055.SH,华润万东,2005-9-26,2.416,2.416,2.6575,2.3788,2.6575,1518710,8323216,0.2416,10,5.4805,2.9955,290004000,N/A,825396000,50700000,0,144300000,25.6464,1.996,1.7198,-37.7688
+600055.SH,华润万东,2005-9-27,2.6575,2.639,2.7644,2.5553,2.625,4883401,28236525,-0.0325,-1.2238,5.7821,9.632,286455000,N/A,815295000,50700000,0,144300000,25.3326,1.9715,1.6987,-37.3066
+600055.SH,华润万东,2005-9-28,2.625,2.6018,2.7179,2.56,2.6715,2567604,14692488,0.0465,1.7699,5.7223,5.0643,291525000,N/A,829725000,50700000,0,144300000,25.7809,2.0064,1.7288,-37.9669
+600055.SH,华润万东,2005-9-29,2.6715,2.6715,2.7319,2.6436,2.6901,2116193,12290429,0.0186,0.6957,5.8078,4.174,293553000,N/A,835497000,50700000,0,144300000,25.9603,2.0204,1.7408,-38.231
+600055.SH,华润万东,2005-9-30,2.6901,2.7179,2.7179,2.6157,2.6297,960290,5481566,-0.0604,-2.2453,5.7082,1.8941,286962000,N/A,816738000,50700000,0,144300000,25.3774,1.975,1.7018,-37.3726
+600055.SH,华润万东,2005-10-10,2.6297,2.6204,2.6204,2.5042,2.5182,821085,4504337,-0.1115,-4.2403,5.4858,1.6195,274794000,N/A,782106000,50700000,0,144300000,24.3013,1.8913,1.6296,-35.7879
+600055.SH,华润万东,2005-10-11,2.5182,2.5042,2.5971,2.5042,2.5832,438003,2403630,0.065,2.583,5.4877,0.8639,281892000,N/A,802308000,50700000,0,144300000,24.9291,1.9401,1.6717,-36.7123
+600055.SH,华润万东,2005-10-12,2.5832,2.546,2.5971,2.5135,2.5786,537639,2955039,-0.0046,-0.1799,5.4963,1.0604,281385000,N/A,800865000,50700000,0,144300000,24.8842,1.9367,1.6687,-36.6463
+600055.SH,华润万东,2005-10-13,2.5786,2.5786,2.5786,2.5786,2.5786,N/A,N/A,0,0,N/A,N/A,281385000,N/A,800865000,50700000,0,144300000,24.8842,1.9367,1.6687,-36.6463
+600055.SH,华润万东,2005-10-14,2.5786,2.5414,2.546,2.4067,2.4485,1247268,6606787,-0.1301,-5.045,5.297,2.4601,267189000,N/A,760461000,50700000,0,144300000,23.6288,1.8389,1.5845,-34.7975
+600055.SH,华润万东,2005-10-17,2.4485,2.4392,2.4764,2.4299,2.4624,561690,2966238,0.0139,0.5693,5.2809,1.1079,268710000,N/A,764790000,50700000,0,144300000,23.7633,1.8494,1.5935,-34.9956
+600055.SH,华润万东,2005-10-18,2.4624,2.4717,2.4856,2.4299,2.4671,613891,3243796,0.0046,0.1887,5.284,1.2108,269217000,N/A,766233000,50700000,0,144300000,23.8081,1.8529,1.5965,-35.0616
+600055.SH,华润万东,2005-10-19,2.4671,2.481,2.4949,2.4345,2.4392,613849,3254776,-0.0279,-1.1299,5.3022,1.2107,266175000,N/A,757575000,50700000,0,144300000,23.5391,1.832,1.5785,-34.6654
+600055.SH,华润万东,2005-10-20,2.4392,2.4392,2.4717,2.416,2.4717,434819,2280984,0.0325,1.3333,5.2458,0.8576,269724000,N/A,767676000,50700000,0,144300000,23.853,1.8564,1.5995,-35.1276
+600055.SH,华润万东,2005-10-21,2.4717,2.4671,2.5042,2.4438,2.4903,537668,2872048,0.0186,0.7519,5.3417,1.0605,271752000,N/A,773448000,50700000,0,144300000,24.0323,1.8704,1.6116,-35.3917
+600055.SH,华润万东,2005-10-24,2.4903,2.4856,2.4903,2.4345,2.4624,509399,2689233,-0.0279,-1.1194,5.2792,1.0047,268710000,N/A,764790000,50700000,0,144300000,23.7633,1.8494,1.5935,-34.9956
+600055.SH,华润万东,2005-10-25,2.4624,2.4578,2.4717,2.3602,2.3648,675501,3502536,-0.0976,-3.9623,5.1851,1.3323,258063000,N/A,734487000,50700000,0,144300000,22.8217,1.7761,1.5304,-33.6089
+600055.SH,华润万东,2005-10-26,2.3648,2.3416,2.3881,2.2766,2.2766,535960,2692257,-0.0883,-3.7328,5.0232,1.0571,248430000,N/A,707070000,50700000,0,144300000,21.9698,1.7098,1.4732,-32.3544
+600055.SH,华润万东,2005-10-27,2.2766,2.2766,2.2998,2.2301,2.2301,641794,3117362,-0.0465,-2.0408,4.8573,1.2659,243360000,N/A,692640000,50700000,0,144300000,21.5215,1.6749,1.4432,-31.6941
+600055.SH,华润万东,2005-10-28,2.2301,2.258,2.2859,2.1836,2.2533,531918,2534170,0.0232,1.0417,4.7642,1.0491,245895000,N/A,699855000,50700000,0,144300000,21.7457,1.6924,1.4582,-32.0242
+600055.SH,华润万东,2005-10-31,2.2533,2.2673,2.3416,2.2533,2.3323,871380,4309974,0.079,3.5052,4.9461,1.7187,254514000,N/A,724386000,50700000,0,144300000,22.5079,1.7517,1.5093,-33.1467
+600055.SH,华润万东,2005-11-1,2.3323,2.3323,2.3323,2.2022,2.2487,300676,1456655,-0.0836,-3.5857,4.8446,0.593,245388000,N/A,698412000,50700000,0,144300000,21.7008,1.6889,1.4552,-31.9582
+600055.SH,华润万东,2005-11-2,2.2487,2.2487,2.3137,2.2348,2.2952,353603,1742816,0.0465,2.0661,4.9287,0.6974,250458000,N/A,712842000,50700000,0,144300000,22.1492,1.7238,1.4853,-32.6185
+600055.SH,华润万东,2005-11-3,2.2952,2.2952,2.3091,2.2208,2.2348,227820,1111844,-0.0604,-2.6316,4.8804,0.4493,243867000,N/A,694083000,50700000,0,144300000,21.5663,1.6784,1.4462,-31.7601
+600055.SH,华润万东,2005-11-4,2.2348,2.2533,2.2719,2.2301,2.2673,169969,823986,0.0325,1.4553,4.8479,0.3352,247416000,N/A,704184000,50700000,0,144300000,21.8802,1.7029,1.4672,-32.2223
+600055.SH,华润万东,2005-11-7,2.2673,2.244,2.2952,2.2301,2.2859,231331,1130866,0.0186,0.8197,4.8885,0.4563,249444000,N/A,709956000,50700000,0,144300000,22.0595,1.7168,1.4793,-32.4864
+600055.SH,华润万东,2005-11-8,2.2859,2.3044,2.3137,2.2673,2.2998,283660,1403690,0.0139,0.6098,4.9485,0.5595,250965000,N/A,714285000,50700000,0,144300000,22.194,1.7273,1.4883,-32.6845
+600055.SH,华润万东,2005-11-9,2.2998,2.3091,2.3184,2.2673,2.2812,322334,1593976,-0.0186,-0.8081,4.9451,0.6358,248937000,N/A,708513000,50700000,0,144300000,22.0147,1.7133,1.4763,-32.4204
+600055.SH,华润万东,2005-11-10,2.2812,2.1418,2.2952,2.1418,2.1744,422137,1998223,-0.1069,-4.6843,4.7336,0.8326,237276000,N/A,675324000,50700000,0,144300000,20.9834,1.6331,1.4071,-30.9017
+600055.SH,华润万东,2005-11-11,2.1744,2.1697,2.2022,2.1418,2.1836,262700,1228626,0.0093,0.4274,4.6769,0.5181,238290000,N/A,678210000,50700000,0,144300000,21.0731,1.64,1.4131,-31.0338
+600055.SH,华润万东,2005-11-14,2.1836,2.1836,2.2115,2.1511,2.2022,301699,1421791,0.0186,0.8511,4.7126,0.5951,240318000,N/A,683982000,50700000,0,144300000,21.2525,1.654,1.4251,-31.2979
+600055.SH,华润万东,2005-11-15,2.2022,2.1929,2.2255,2.1836,2.2022,197800,940992,0,0,4.7573,0.3901,240318000,N/A,683982000,50700000,0,144300000,21.2525,1.654,1.4251,-31.2979
+600055.SH,华润万东,2005-11-16,2.2022,2.1836,2.2301,2.1511,2.2301,227166,1072947,0.0279,1.2658,4.7232,0.4481,243360000,N/A,692640000,50700000,0,144300000,21.5215,1.6749,1.4432,-31.6941
+600055.SH,华润万东,2005-11-17,2.2301,2.2533,2.2673,2.2208,2.2255,194100,937463,-0.0046,-0.2083,4.8298,0.3828,242853000,N/A,691197000,50700000,0,144300000,21.4766,1.6715,1.4402,-31.6281
+600055.SH,华润万东,2005-11-18,2.2255,2.2487,2.3137,2.2069,2.3091,483643,2363114,0.0836,3.7578,4.8861,0.9539,251979000,N/A,717171000,50700000,0,144300000,22.2837,1.7343,1.4943,-32.8166
+600055.SH,华润万东,2005-11-21,2.3091,2.5414,2.5414,2.4856,2.5414,5742149,31323825,0.2323,10.0604,5.4551,11.3257,277329000,N/A,789321000,50700000,0,144300000,24.5255,1.9087,1.6446,-36.118
+600055.SH,华润万东,2005-11-22,2.5414,2.4856,2.4996,2.3927,2.4856,2363697,12537620,-0.0558,-2.1938,5.3042,4.6621,271245000,N/A,772005000,50700000,0,144300000,23.9875,1.8669,1.6085,-35.3257
+600055.SH,华润万东,2005-11-23,2.4856,2.5182,2.5367,2.4531,2.5042,3392219,18256061,0.0186,0.7477,5.3817,6.6908,273273000,N/A,777777000,50700000,0,144300000,24.1668,1.8808,1.6206,-35.5898
+600055.SH,华润万东,2005-11-24,2.5042,2.4856,2.4856,2.4067,2.4252,1462279,7658480,-0.079,-3.154,5.2374,2.8842,264654000,N/A,753246000,50700000,0,144300000,23.4046,1.8215,1.5695,-34.4673
+600055.SH,华润万东,2005-11-25,2.4252,2.416,2.4764,2.3463,2.4438,1118304,5805742,0.0186,0.7663,5.1916,2.2057,266682000,N/A,759018000,50700000,0,144300000,23.584,1.8355,1.5815,-34.7314
+600055.SH,华润万东,2005-11-28,2.4438,2.4206,2.4392,2.3741,2.3788,606811,3137039,-0.065,-2.6616,5.1697,1.1969,259584000,N/A,738816000,50700000,0,144300000,22.9563,1.7866,1.5394,-33.807
+600055.SH,华润万东,2005-11-29,2.3788,2.3927,2.3927,2.3323,2.337,617850,3120162,-0.0418,-1.7578,5.05,1.2186,255021000,N/A,725829000,50700000,0,144300000,22.5527,1.7552,1.5123,-33.2128
+600055.SH,华润万东,2005-11-30,2.337,2.3323,2.3323,2.2859,2.323,658075,3270966,-0.0139,-0.5964,4.9705,1.298,253500000,N/A,721500000,50700000,0,144300000,22.4182,1.7447,1.5033,-33.0147
+600055.SH,华润万东,2005-12-1,2.323,2.323,2.3416,2.2859,2.3137,451100,2244755,-0.0093,-0.4,4.9762,0.8897,252486000,N/A,718614000,50700000,0,144300000,22.3285,1.7378,1.4973,-32.8826
+600055.SH,华润万东,2005-12-2,2.3137,2.3277,2.3277,2.2301,2.2394,496100,2422066,-0.0743,-3.2129,4.8822,0.9785,244374000,N/A,695526000,50700000,0,144300000,21.6112,1.6819,1.4492,-31.8261
+600055.SH,华润万东,2005-12-5,2.2394,2.2394,2.244,2.1604,2.1697,752884,3534710,-0.0697,-3.112,4.6949,1.485,236769000,N/A,673881000,50700000,0,144300000,20.9386,1.6296,1.4041,-30.8357
+600055.SH,华润万东,2005-12-6,2.1697,2.1697,2.2069,2.1511,2.1929,459188,2160493,0.0232,1.0707,4.705,0.9057,239304000,N/A,681096000,50700000,0,144300000,21.1628,1.647,1.4191,-31.1658
+600055.SH,华润万东,2005-12-7,2.1929,2.1976,2.2162,2.1744,2.2022,329012,1557277,0.0093,0.4237,4.7332,0.6489,240318000,N/A,683982000,50700000,0,144300000,21.2525,1.654,1.4251,-31.2979
+600055.SH,华润万东,2005-12-8,2.2022,2.2022,2.2301,2.1976,2.2301,424104,2020446,0.0279,1.2658,4.764,0.8365,243360000,N/A,692640000,50700000,0,144300000,21.5215,1.6749,1.4432,-31.6941
+600055.SH,华润万东,2005-12-9,2.2301,2.2301,2.2673,2.1929,2.258,416119,2006013,0.0279,1.25,4.8208,0.8207,246402000,N/A,701298000,50700000,0,144300000,21.7905,1.6959,1.4612,-32.0903
+600055.SH,华润万东,2005-12-12,2.258,2.258,2.2905,2.244,2.2812,459150,2240735,0.0232,1.0288,4.8802,0.9056,248937000,N/A,708513000,50700000,0,144300000,22.0147,1.7133,1.4763,-32.4204
+600055.SH,华润万东,2005-12-13,2.2812,2.2719,2.2859,2.2162,2.258,328301,1587452,-0.0232,-1.0183,4.8354,0.6475,246402000,N/A,701298000,50700000,0,144300000,21.7905,1.6959,1.4612,-32.0903
+600055.SH,华润万东,2005-12-14,2.258,2.2394,2.2812,2.2208,2.2719,481429,2328168,0.0139,0.6173,4.836,0.9496,247923000,N/A,705627000,50700000,0,144300000,21.925,1.7063,1.4702,-32.2883
+600055.SH,华润万东,2005-12-15,2.2719,2.2905,2.2905,2.244,2.2766,785461,3822938,0.0046,0.2045,4.8671,1.5492,248430000,N/A,707070000,50700000,0,144300000,21.9698,1.7098,1.4732,-32.3544
+600055.SH,华润万东,2005-12-16,2.2766,2.2812,2.2952,2.2394,2.2719,916446,4469333,-0.0046,-0.2041,4.8768,1.8076,247923000,N/A,705627000,50700000,0,144300000,21.925,1.7063,1.4702,-32.2883
+600055.SH,华润万东,2005-12-19,2.2719,2.2673,2.2673,2.2348,2.244,389399,1885757,-0.0279,-1.227,4.8427,0.768,244881000,N/A,696969000,50700000,0,144300000,21.656,1.6854,1.4522,-31.8922
+600055.SH,华润万东,2005-12-20,2.244,2.2394,2.2487,2.2162,2.2394,416203,1997437,-0.0046,-0.207,4.7992,0.8209,244374000,N/A,695526000,50700000,0,144300000,21.6112,1.6819,1.4492,-31.8261
+600055.SH,华润万东,2005-12-21,2.2394,2.2394,2.2487,2.1976,2.2022,312100,1489944,-0.0372,-1.6598,4.7739,0.6156,240318000,N/A,683982000,50700000,0,144300000,21.2525,1.654,1.4251,-31.2979
+600055.SH,华润万东,2005-12-22,2.2022,2.2069,2.258,2.1883,2.2533,302540,1456160,0.0511,2.3207,4.8131,0.5967,245895000,N/A,699855000,50700000,0,144300000,21.7457,1.6924,1.4582,-32.0242
+600055.SH,华润万东,2005-12-23,2.2533,2.2533,2.2673,2.2348,2.258,303671,1469357,0.0046,0.2062,4.8386,0.599,246402000,N/A,701298000,50700000,0,144300000,21.7905,1.6959,1.4612,-32.0903
+600055.SH,华润万东,2005-12-26,2.258,2.2533,2.2859,2.244,2.2766,544710,2660630,0.0186,0.823,4.8845,1.0744,248430000,N/A,707070000,50700000,0,144300000,21.9698,1.7098,1.4732,-32.3544
+600055.SH,华润万东,2005-12-27,2.2766,2.2533,2.2812,2.244,2.2533,413941,2011133,-0.0232,-1.0204,4.8585,0.8165,245895000,N/A,699855000,50700000,0,144300000,21.7457,1.6924,1.4582,-32.0242
+600055.SH,华润万东,2005-12-28,2.2533,2.2533,2.2673,2.2301,2.258,327330,1586810,0.0046,0.2062,4.8477,0.6456,246402000,N/A,701298000,50700000,0,144300000,21.7905,1.6959,1.4612,-32.0903
+600055.SH,华润万东,2005-12-29,2.258,2.2766,2.2812,2.258,2.2766,522489,2555469,0.0186,0.823,4.891,1.0306,248430000,N/A,707070000,50700000,0,144300000,21.9698,1.7098,1.4732,-32.3544
+600055.SH,华润万东,2005-12-30,2.2766,2.2859,2.3416,2.2673,2.323,1056339,5249842,0.0465,2.0408,4.9698,2.0835,253500000,N/A,721500000,50700000,0,144300000,22.4182,1.7447,1.5033,-33.0147
+600055.SH,华润万东,2006-1-4,2.323,2.323,2.337,2.2812,2.323,521235,2591486,0,0,4.9718,1.0281,253500000,N/A,721500000,50700000,0,144300000,41.058,1.7051,1.4577,10.656
+600055.SH,华润万东,2006-1-5,2.323,2.3184,2.3741,2.3137,2.3602,813106,4113963,0.0372,1.6,5.0596,1.6038,257556000,N/A,733044000,50700000,0,144300000,41.7149,1.7324,1.4811,10.8265
+600055.SH,华润万东,2006-1-6,2.3602,2.3602,2.3974,2.3323,2.3834,859690,4383174,0.0232,0.9843,5.0986,1.6956,260091000,N/A,740259000,50700000,0,144300000,42.1255,1.7494,1.4956,10.9331
+600055.SH,华润万东,2006-1-9,2.3834,2.3834,2.3927,2.3509,2.3741,787812,4013581,-0.0093,-0.3899,5.0946,1.5539,259077000,N/A,737373000,50700000,0,144300000,41.9613,1.7426,1.4898,10.8905
+600055.SH,华润万东,2006-1-10,2.3741,2.3695,2.3695,2.3277,2.3323,905996,4566147,-0.0418,-1.7613,5.0399,1.787,254514000,N/A,724386000,50700000,0,144300000,41.2222,1.7119,1.4636,10.6987
+600055.SH,华润万东,2006-1-11,2.3323,2.3323,2.4345,2.3323,2.4113,1327517,6826440,0.079,3.3865,5.1423,2.6184,263133000,N/A,748917000,50700000,0,144300000,42.6182,1.7699,1.5131,11.061
+600055.SH,华润万东,2006-1-12,2.4113,2.416,2.4252,2.3741,2.4252,858145,4437528,0.0139,0.578,5.1711,1.6926,264654000,N/A,753246000,50700000,0,144300000,42.8646,1.7801,1.5219,11.1249
+600055.SH,华润万东,2006-1-13,2.4252,2.4206,2.4299,2.3788,2.3881,695372,3590889,-0.0372,-1.5326,5.164,1.3715,260598000,N/A,741702000,50700000,0,144300000,42.2076,1.7528,1.4985,10.9544
+600055.SH,华润万东,2006-1-16,2.3881,2.3974,2.402,2.3509,2.3556,625400,3203503,-0.0325,-1.3619,5.1223,1.2335,257049000,N/A,731601000,50700000,0,144300000,41.6328,1.729,1.4781,10.8052
+600055.SH,华润万东,2006-1-17,2.3556,2.3323,2.3602,2.3277,2.3509,523589,2640737,-0.0046,-0.1972,5.0435,1.0327,256542000,N/A,730158000,50700000,0,144300000,41.5507,1.7256,1.4752,10.7839
+600055.SH,华润万东,2006-1-18,2.3509,2.3463,2.3974,2.3463,2.3927,613514,3137045,0.0418,1.7787,5.1132,1.2101,261105000,N/A,743145000,50700000,0,144300000,42.2897,1.7563,1.5015,10.9757
+600055.SH,华润万东,2006-1-19,2.3927,2.3927,2.4252,2.3741,2.416,964457,4979701,0.0232,0.9709,5.1632,1.9023,263640000,N/A,750360000,50700000,0,144300000,42.7003,1.7733,1.516,11.0823
+600055.SH,华润万东,2006-1-20,2.416,2.4392,2.4392,2.3927,2.416,564251,2925923,0,0,5.1855,1.1129,263640000,N/A,750360000,50700000,0,144300000,42.7003,1.7733,1.516,11.0823
+600055.SH,华润万东,2006-1-23,2.416,2.4113,2.416,2.3695,2.3974,727775,3740502,-0.0186,-0.7692,5.1396,1.4355,261612000,N/A,744588000,50700000,0,144300000,42.3719,1.7597,1.5044,10.997
+600055.SH,华润万东,2006-1-24,2.3974,2.3834,2.4531,2.3741,2.4067,833526,4344494,0.0093,0.3876,5.2122,1.644,262626000,N/A,747474000,50700000,0,144300000,42.5361,1.7665,1.5102,11.0396
+600055.SH,华润万东,2006-1-25,2.4067,2.4067,2.4392,2.3602,2.3741,670974,3446878,-0.0325,-1.3514,5.1371,1.3234,259077000,N/A,737373000,50700000,0,144300000,41.9613,1.7426,1.4898,10.8905
+600055.SH,华润万东,2006-2-6,2.3741,2.3741,2.4252,2.3648,2.4067,581066,2992815,0.0325,1.3699,5.1506,1.1461,262626000,N/A,747474000,50700000,0,144300000,42.5361,1.7665,1.5102,11.0396
+600055.SH,华润万东,2006-2-7,2.4067,2.4299,2.5321,2.3834,2.4996,1569803,8283928,0.0929,3.861,5.277,3.0963,272766000,N/A,776334000,50700000,0,144300000,44.1784,1.8347,1.5685,11.4659
+600055.SH,华润万东,2006-2-8,2.4996,2.4996,2.4996,2.4392,2.4856,630390,3346700,-0.0139,-0.5576,5.3089,1.2434,271245000,N/A,772005000,50700000,0,144300000,43.9321,1.8245,1.5598,11.402
+600055.SH,华润万东,2006-2-9,2.4856,2.4764,2.4856,2.4067,2.4206,734137,3847207,-0.065,-2.6168,5.2404,1.448,264147000,N/A,751803000,50700000,0,144300000,42.7824,1.7767,1.519,11.1036
+600055.SH,华润万东,2006-2-10,2.4206,2.4206,2.4578,2.416,2.4392,526440,2762264,0.0186,0.7678,5.2471,1.0383,266175000,N/A,757575000,50700000,0,144300000,43.1109,1.7904,1.5306,11.1888
+600055.SH,华润万东,2006-2-13,2.4392,2.4392,2.4949,2.4299,2.4856,888511,4707644,0.0465,1.9048,5.2984,1.7525,271245000,N/A,772005000,50700000,0,144300000,43.9321,1.8245,1.5598,11.402
+600055.SH,华润万东,2006-2-14,2.4856,2.4856,2.4856,2.4531,2.481,597810,3183741,-0.0046,-0.1869,5.3257,1.1791,270738000,N/A,770562000,50700000,0,144300000,43.8499,1.8211,1.5569,11.3806
+600055.SH,华润万东,2006-2-15,2.481,2.481,2.5135,2.4624,2.4903,799132,4274381,0.0093,0.3745,5.3488,1.5762,271752000,N/A,773448000,50700000,0,144300000,44.0142,1.8279,1.5627,11.4233
+600055.SH,华润万东,2006-2-16,2.4903,2.4856,2.4903,2.3834,2.3881,714310,3735414,-0.1022,-4.1045,5.2294,1.4089,260598000,N/A,741702000,50700000,0,144300000,42.2076,1.7528,1.4985,10.9544
+600055.SH,华润万东,2006-2-17,2.3881,2.3927,2.4067,2.3509,2.3556,672942,3447444,-0.0325,-1.3619,5.1229,1.3273,257049000,N/A,731601000,50700000,0,144300000,41.6328,1.729,1.4781,10.8052
+600055.SH,华润万东,2006-2-20,2.3556,2.3556,2.402,2.3323,2.3927,428201,2184925,0.0372,1.5779,5.1026,0.8446,261105000,N/A,743145000,50700000,0,144300000,42.2897,1.7563,1.5015,10.9757
+600055.SH,华润万东,2006-2-21,2.3927,2.4067,2.4949,2.3974,2.4856,2043109,10795999,0.0929,3.8835,5.2841,4.0298,271245000,N/A,772005000,50700000,0,144300000,43.9321,1.8245,1.5598,11.402
+600055.SH,华润万东,2006-2-22,2.4856,2.4903,2.4949,2.4299,2.481,1047647,5577807,-0.0046,-0.1869,5.3241,2.0664,270738000,N/A,770562000,50700000,0,144300000,43.8499,1.8211,1.5569,11.3806
+600055.SH,华润万东,2006-2-23,2.481,2.4856,2.5832,2.4578,2.5367,1548241,8423827,0.0558,2.2472,5.4409,3.0537,276822000,N/A,787878000,50700000,0,144300000,44.8353,1.862,1.5918,11.6364
+600055.SH,华润万东,2006-2-24,2.5367,2.5275,2.5646,2.5228,2.5646,1205013,6592320,0.0279,1.0989,5.4707,2.3768,279864000,N/A,796536000,50700000,0,144300000,45.328,1.8824,1.6093,11.7643
+600055.SH,华润万东,2006-2-27,2.5646,2.5832,2.7319,2.5786,2.625,4849545,27886945,0.0604,2.3551,5.7504,9.5652,286455000,N/A,815295000,50700000,0,144300000,46.3955,1.9268,1.6472,12.0413
+600055.SH,华润万东,2006-2-28,2.625,2.6111,2.6994,2.5786,2.6947,3856868,22030263,0.0697,2.6549,5.712,7.6072,294060000,N/A,836940000,50700000,0,144300000,47.6273,1.9779,1.691,12.361
+600055.SH,华润万东,2006-3-1,2.6947,2.6947,2.7133,2.6297,2.6901,2713793,15657039,-0.0046,-0.1724,5.7694,5.3526,293553000,N/A,835497000,50700000,0,144300000,47.5452,1.9745,1.6881,12.3397
+600055.SH,华润万东,2006-3-2,2.6901,2.6715,2.7087,2.56,2.5971,2501873,14380071,-0.0929,-3.4542,5.7477,4.9347,283413000,N/A,806637000,50700000,0,144300000,45.9028,1.9063,1.6297,11.9134
+600055.SH,华润万东,2006-3-3,2.5971,2.5971,2.6947,2.5832,2.625,1668506,9474371,0.0279,1.0733,5.6784,3.2909,286455000,N/A,815295000,50700000,0,144300000,46.3955,1.9268,1.6472,12.0413
+600055.SH,华润万东,2006-3-6,2.625,2.625,2.625,2.625,2.625,N/A,N/A,0,0,N/A,N/A,286455000,N/A,815295000,50700000,0,144300000,46.3955,1.9268,1.6472,12.0413
+600055.SH,华润万东,2006-3-7,2.625,2.625,2.625,2.625,2.625,N/A,N/A,0,0,N/A,N/A,286455000,N/A,815295000,50700000,0,144300000,46.3955,1.9268,1.6472,12.0413
+600055.SH,华润万东,2006-3-8,2.625,2.625,2.625,2.625,2.625,N/A,N/A,0,0,N/A,N/A,286455000,N/A,815295000,50700000,0,144300000,46.3955,1.9268,1.6472,12.0413
+600055.SH,华润万东,2006-3-9,2.625,2.625,2.625,2.625,2.625,N/A,N/A,0,0,N/A,N/A,286455000,N/A,815295000,50700000,0,144300000,46.3955,1.9268,1.6472,12.0413
+600055.SH,华润万东,2006-3-10,2.625,2.625,2.625,2.625,2.625,N/A,N/A,0,0,N/A,N/A,286455000,N/A,815295000,50700000,0,144300000,46.3955,1.9268,1.6472,12.0413
+600055.SH,华润万东,2006-3-13,2.625,2.625,2.625,2.625,2.625,N/A,N/A,0,0,N/A,N/A,286455000,N/A,815295000,50700000,0,144300000,46.3955,1.9268,1.6472,12.0413
+600055.SH,华润万东,2006-3-14,2.625,2.625,2.625,2.625,2.625,N/A,N/A,0,0,N/A,N/A,286455000,N/A,815295000,50700000,0,144300000,46.3955,1.9268,1.6472,12.0413
+600055.SH,华润万东,2006-3-15,2.625,2.625,2.625,2.625,2.625,N/A,N/A,0,0,N/A,N/A,286455000,N/A,815295000,50700000,0,144300000,46.3955,1.9268,1.6472,12.0413
+600055.SH,华润万东,2006-3-16,2.625,2.5786,2.6529,2.5553,2.5832,1250227,7008620,-0.0418,-1.5929,5.6059,2.4659,281892000,N/A,802308000,50700000,0,144300000,45.6565,1.8961,1.621,11.8495
+600055.SH,华润万东,2006-3-17,2.5832,2.5832,2.6111,2.5228,2.5646,1006030,5557730,-0.0186,-0.7194,5.5244,1.9843,279864000,N/A,796536000,50700000,0,144300000,45.328,1.8824,1.6093,11.7643
+600055.SH,华润万东,2006-3-20,2.5646,2.5832,2.6111,2.546,2.5925,2051871,11408784,0.0279,1.087,5.5602,4.0471,282906000,N/A,805194000,50700000,0,144300000,45.8207,1.9029,1.6268,11.8921
+600055.SH,华润万东,2006-3-21,2.5925,2.6018,2.639,2.5646,2.6297,2091775,11716285,0.0372,1.4337,5.6011,4.1258,286962000,N/A,816738000,50700000,0,144300000,46.4777,1.9302,1.6502,12.0626
+600055.SH,华润万东,2006-3-22,2.6297,2.6204,2.6204,2.546,2.5879,1699600,9434350,-0.0418,-1.5901,5.5509,3.3523,282399000,N/A,803751000,50700000,0,144300000,45.7386,1.8995,1.6239,11.8708
+600055.SH,华润万东,2006-3-23,2.5879,2.5786,2.5786,2.546,2.56,1739219,9596749,-0.0279,-1.0772,5.5178,3.4304,279357000,N/A,795093000,50700000,0,144300000,45.2459,1.879,1.6064,11.7429
+600055.SH,华润万东,2006-3-24,2.56,2.56,2.56,2.56,2.56,N/A,N/A,0,0,N/A,N/A,279357000,N/A,795093000,50700000,0,144300000,45.2459,1.879,1.6064,11.7429
+600055.SH,华润万东,2006-3-27,2.56,2.56,2.56,2.56,2.56,N/A,N/A,0,0,N/A,N/A,279357000,N/A,795093000,50700000,0,144300000,45.2459,1.879,1.6064,11.7429
+600055.SH,华润万东,2006-3-28,2.56,2.56,2.56,2.56,2.56,N/A,N/A,0,0,N/A,N/A,279357000,N/A,795093000,50700000,0,144300000,45.2459,1.879,1.6064,11.7429
+600055.SH,华润万东,2006-3-29,2.56,2.56,2.56,2.56,2.56,N/A,N/A,0,0,N/A,N/A,279357000,N/A,795093000,50700000,0,144300000,45.2459,1.879,1.6064,11.7429
+600055.SH,华润万东,2006-3-30,2.56,2.56,2.56,2.56,2.56,N/A,N/A,0,0,N/A,N/A,279357000,N/A,795093000,50700000,0,144300000,45.2459,1.879,1.6064,11.7429
+600055.SH,华润万东,2006-3-31,2.56,2.56,2.56,2.56,2.56,N/A,N/A,0,0,N/A,N/A,279357000,N/A,795093000,50700000,0,144300000,45.2459,1.879,1.6064,11.7429
+600055.SH,华润万东,2006-4-3,2.56,2.56,2.56,2.56,2.56,N/A,N/A,0,0,N/A,N/A,279357000,N/A,795093000,50700000,0,144300000,45.2459,1.879,1.6064,11.7429
+600055.SH,华润万东,2006-4-4,2.56,2.56,2.56,2.56,2.56,N/A,N/A,0,0,N/A,N/A,279357000,N/A,795093000,50700000,0,144300000,45.2459,1.879,1.6064,11.7429
+600055.SH,华润万东,2006-4-5,2.56,2.56,2.56,2.56,2.56,N/A,N/A,0,0,N/A,N/A,279357000,N/A,795093000,50700000,0,144300000,45.2459,1.879,1.6064,11.7429
+600055.SH,华润万东,2006-4-6,2.56,2.56,2.56,2.56,2.56,N/A,N/A,0,0,N/A,N/A,279357000,N/A,795093000,50700000,0,144300000,45.2459,1.879,1.6064,11.7429
+600055.SH,华润万东,2006-4-7,2.56,2.56,2.56,2.56,2.56,N/A,N/A,0,0,N/A,N/A,279357000,N/A,795093000,50700000,0,144300000,45.2459,1.879,1.6064,11.7429
+600055.SH,华润万东,2006-4-10,2.56,2.56,2.56,2.56,2.56,N/A,N/A,0,0,N/A,N/A,279357000,N/A,795093000,50700000,0,144300000,45.2459,1.879,1.6064,11.7429
+600055.SH,华润万东,2006-4-11,2.56,2.8275,2.9493,2.8211,2.9301,9450927,42436405,0.3701,14.4574,4.4902,13.5079,319744620,N/A,659451000,69966000,0,144300000,37.527,1.5585,1.3324,9.7396
+600055.SH,华润万东,2006-4-12,2.9301,2.9173,2.9237,2.8467,2.9044,4614956,20763772,-0.0256,-0.8753,4.4992,6.596,316945980,N/A,653679000,69966000,0,144300000,37.1985,1.5448,1.3207,9.6544
+600055.SH,华润万东,2006-4-13,2.9044,2.8852,2.975,2.8724,2.9493,6886231,31399289,0.0449,1.5453,4.5597,9.8423,321843600,N/A,663780000,69966000,0,144300000,37.7734,1.5687,1.3411,9.8035
+600055.SH,华润万东,2006-4-14,2.9493,2.9493,3.007,2.866,3.007,6271409,28730519,0.0577,1.9565,4.5812,8.9635,328140540,N/A,676767000,69966000,0,144300000,38.5124,1.5994,1.3674,9.9954
+600055.SH,华润万东,2006-4-17,3.007,3.0134,3.0968,2.9621,3.0134,7703356,36252007,0.0064,0.2132,4.706,11.0101,328840200,N/A,678210000,69966000,0,144300000,38.5945,1.6028,1.3703,10.0167
+600055.SH,华润万东,2006-4-18,3.0134,2.8275,2.9878,2.8275,2.8852,3767599,17015233,-0.1282,-4.2553,4.5162,5.3849,314847000,N/A,649350000,69966000,0,144300000,36.9522,1.5346,1.312,9.5904
+600055.SH,华润万东,2006-4-19,2.8852,2.8852,2.9109,2.757,2.8147,3552479,15560384,-0.0705,-2.4444,4.3801,5.0774,307150740,N/A,633477000,69966000,0,144300000,36.0489,1.4971,1.2799,9.356
+600055.SH,华润万东,2006-4-20,2.8147,2.8083,2.8083,2.6672,2.6929,2941635,12430614,-0.1218,-4.328,4.2257,4.2044,293857200,N/A,606060000,69966000,0,144300000,34.4887,1.4323,1.2245,8.9511
+600055.SH,华润万东,2006-4-21,2.6929,2.6864,2.7313,2.5903,2.6672,2469277,10169587,-0.0256,-0.9524,4.1184,3.5293,291058560,N/A,600288000,69966000,0,144300000,34.1603,1.4186,1.2128,8.8658
+600055.SH,华润万东,2006-4-24,2.6672,2.6287,2.7377,2.6287,2.7313,1990788,8336573,0.0641,2.4038,4.1876,2.8454,298055160,N/A,614718000,69966000,0,144300000,34.9814,1.4527,1.242,9.0789
+600055.SH,华润万东,2006-4-25,2.7313,2.7313,2.7377,2.68,2.7377,1980897,8352274,0.0064,0.2347,4.2164,2.8312,298754820,N/A,616161000,69966000,0,144300000,35.0635,1.4562,1.2449,9.1002
+600055.SH,华润万东,2006-4-26,2.7377,2.757,2.8019,2.7121,2.7313,2403447,10339941,-0.0064,-0.2342,4.3021,3.4352,298055160,N/A,614718000,69966000,0,144300000,34.9814,1.4527,1.242,9.0789
+600055.SH,华润万东,2006-4-27,2.7313,2.7185,2.7185,2.6287,2.6608,1634418,6782947,-0.0705,-2.5822,4.1501,2.336,290358900,N/A,598845000,69966000,0,144300000,34.0781,1.4152,1.2099,8.8445
+600055.SH,华润万东,2006-4-28,2.6608,2.6608,2.7057,2.6031,2.68,1320696,5493902,0.0192,0.7229,4.1599,1.8876,292457880,N/A,603174000,69966000,0,144300000,34.3245,1.4255,1.2187,8.9084
+600055.SH,华润万东,2006-5-8,2.68,2.6608,2.7506,2.648,2.7506,1878463,7972785,0.0705,2.6316,4.2443,2.6848,300154140,N/A,619047000,69966000,0,144300000,35.2278,1.463,1.2507,9.1429
+600055.SH,华润万东,2006-5-9,2.7506,2.7506,2.8531,2.7313,2.8403,2970066,13003156,0.0898,3.2634,4.3781,4.245,309949380,N/A,639249000,69966000,0,144300000,36.3774,1.5107,1.2916,9.4412
+600055.SH,华润万东,2006-5-10,2.8403,2.8339,2.8724,2.7698,2.8467,3147699,13855014,0.0064,0.2257,4.4016,4.4989,310649040,N/A,640692000,69966000,0,144300000,36.4595,1.5141,1.2945,9.4626
+600055.SH,华润万东,2006-5-11,2.8467,2.8339,2.9429,2.8211,2.8275,4104814,18460100,-0.0192,-0.6757,4.4972,5.8669,308550060,N/A,636363000,69966000,0,144300000,36.2132,1.5039,1.2857,9.3986
+600055.SH,华润万东,2006-5-12,2.8275,2.8531,3.0711,2.8531,3.0198,6986899,32510579,0.1923,6.8027,4.6531,9.9861,329539860,N/A,679653000,69966000,0,144300000,38.6766,1.6062,1.3732,10.038
+600055.SH,华润万东,2006-5-15,3.0198,3.0198,3.1288,2.9173,3.1032,5985618,28190274,0.0834,2.7601,4.7097,8.555,338635440,N/A,698412000,69966000,0,144300000,39.7441,1.6505,1.4111,10.315
+600055.SH,华润万东,2006-5-16,3.1032,3.116,3.1288,2.8852,2.8916,4180695,19473409,-0.2116,-6.8182,4.6579,5.9753,315546660,N/A,650793000,69966000,0,144300000,37.0343,1.538,1.3149,9.6117
+600055.SH,华润万东,2006-5-17,2.8916,2.8852,3.0263,2.8724,3.0134,4063480,18767292,0.1218,4.2129,4.6185,5.8078,328840200,N/A,678210000,69966000,0,144300000,38.5945,1.6028,1.3703,10.0167
+600055.SH,华润万东,2006-5-18,3.0134,3.0391,3.1737,3.0327,3.1288,5768458,27946241,0.1154,3.8298,4.8447,8.2447,341434080,N/A,704184000,69966000,0,144300000,40.0726,1.6642,1.4227,10.4003
+600055.SH,华润万东,2006-5-19,3.1288,3.1288,3.1417,3.0711,3.1224,3506375,17014182,-0.0064,-0.2049,4.8524,5.0115,340734420,N/A,702741000,69966000,0,144300000,39.9905,1.6608,1.4198,10.379
+600055.SH,华润万东,2006-5-22,3.1224,3.1224,3.193,3.1096,3.1801,3230064,15894182,0.0577,1.848,4.9207,4.6166,347031360,N/A,715728000,69966000,0,144300000,40.7295,1.6915,1.4461,10.5708
+600055.SH,华润万东,2006-5-23,3.1801,3.1417,3.1481,2.9557,2.9621,3016044,14306211,-0.218,-6.8548,4.7434,4.3107,323242920,N/A,666666000,69966000,0,144300000,37.9376,1.5755,1.3469,9.8462
+600055.SH,华润万东,2006-5-24,2.9621,2.9173,3.0327,2.866,2.9686,2888772,13214198,0.0064,0.2165,4.5743,4.1288,323942580,N/A,668109000,69966000,0,144300000,38.0197,1.5789,1.3499,9.8675
+600055.SH,华润万东,2006-5-25,2.9686,2.9942,3.0327,2.9173,2.9942,2880452,13429659,0.0256,0.8639,4.6623,4.1169,326741220,N/A,673881000,69966000,0,144300000,38.3482,1.5926,1.3615,9.9527
+600055.SH,华润万东,2006-5-26,2.9942,2.9878,3.0327,2.9621,3.0327,1880814,8816848,0.0385,1.2848,4.6878,2.6882,330939180,N/A,682539000,69966000,0,144300000,38.8409,1.613,1.379,10.0806
+600055.SH,华润万东,2006-5-29,3.0327,3.0455,3.0904,2.9878,3.084,2059487,9807129,0.0513,1.6913,4.7619,2.9436,336536460,N/A,694083000,69966000,0,144300000,39.4978,1.6403,1.4023,10.2511
+600055.SH,华润万东,2006-5-30,3.084,3.084,3.1096,2.9942,3.0711,2430611,11569507,-0.0128,-0.4158,4.7599,3.474,335137140,N/A,691197000,69966000,0,144300000,39.3336,1.6335,1.3965,10.2085
+600055.SH,华润万东,2006-5-31,3.0711,3.0647,3.0647,2.9557,2.975,2621624,12297123,-0.0962,-3.1315,4.6907,3.747,324642240,N/A,669552000,69966000,0,144300000,38.1018,1.5823,1.3528,9.8888
+600055.SH,华润万东,2006-6-1,2.975,2.9686,3.1032,2.9301,3.0968,3255394,15509514,0.1218,4.0948,4.7643,4.6528,337935780,N/A,696969000,69966000,0,144300000,39.662,1.6471,1.4082,10.2937
+600055.SH,华润万东,2006-6-2,3.0968,3.1096,3.2507,3.0519,3.1801,5673310,27988123,0.0834,2.6915,4.9333,8.1087,347031360,N/A,715728000,69966000,0,144300000,40.7295,1.6915,1.4461,10.5708
+600055.SH,华润万东,2006-6-5,3.1801,3.1801,3.3212,3.1417,3.2763,4470162,22676499,0.0962,3.0242,5.0729,6.389,357526260,N/A,737373000,69966000,0,144300000,41.9613,1.7426,1.4898,10.8905
+600055.SH,华润万东,2006-6-6,3.2763,3.2763,3.3468,3.2058,3.2955,3502270,17939289,0.0192,0.5871,5.1222,5.0057,359625240,N/A,741702000,69966000,0,144300000,42.2076,1.7528,1.4985,10.9544
+600055.SH,华润万东,2006-6-7,3.2955,3.2955,3.3917,3.0006,3.0006,3073985,15277871,-0.2949,-8.9494,4.9701,4.3935,327440880,N/A,675324000,69966000,0,144300000,38.4303,1.596,1.3644,9.974
+600055.SH,华润万东,2006-6-8,3.0006,3.0006,3.007,2.8339,2.9301,2231883,10168386,-0.0705,-2.3504,4.556,3.19,319744620,N/A,659451000,69966000,0,144300000,37.527,1.5585,1.3324,9.7396
+600055.SH,华润万东,2006-6-9,2.9301,2.9429,2.9878,2.8852,2.9173,1599516,7332006,-0.0128,-0.4376,4.5839,2.2861,318345300,N/A,656565000,69966000,0,144300000,37.3628,1.5516,1.3265,9.697
+600055.SH,华润万东,2006-6-12,2.9173,2.9173,2.9686,2.8852,2.9301,914094,4186531,0.0128,0.4396,4.58,1.3065,319744620,N/A,659451000,69966000,0,144300000,37.527,1.5585,1.3324,9.7396
+600055.SH,华润万东,2006-6-13,2.9301,2.9301,2.9621,2.8083,2.8339,1247024,5578488,-0.0962,-3.2823,4.4734,1.7823,309249720,N/A,637806000,69966000,0,144300000,36.2953,1.5073,1.2886,9.4199
+600055.SH,华润万东,2006-6-14,2.8339,2.8788,2.8788,2.7698,2.8019,1189887,5189469,-0.0321,-1.1312,4.3613,1.7007,305751420,N/A,630591000,69966000,0,144300000,35.8847,1.4903,1.2741,9.3134
+600055.SH,华润万东,2006-6-15,2.8019,2.8083,2.866,2.7954,2.8211,867494,3819114,0.0192,0.6865,4.4025,1.2399,307850400,N/A,634920000,69966000,0,144300000,36.131,1.5005,1.2828,9.3773
+600055.SH,华润万东,2006-6-16,2.8211,2.8211,2.8916,2.8211,2.8916,1097671,4898506,0.0705,2.5,4.4626,1.5689,315546660,N/A,650793000,69966000,0,144300000,37.0343,1.538,1.3149,9.6117
+600055.SH,华润万东,2006-6-19,2.8916,2.8724,2.9686,2.8403,2.9429,1345278,6102656,0.0513,1.7738,4.5364,1.9228,321143940,N/A,662337000,69966000,0,144300000,37.6912,1.5653,1.3382,9.7822
+600055.SH,华润万东,2006-6-20,2.9429,2.9237,2.9621,2.898,2.9301,730398,3331639,-0.0128,-0.4357,4.5614,1.0439,319744620,N/A,659451000,69966000,0,144300000,37.527,1.5585,1.3324,9.7396
+600055.SH,华润万东,2006-6-21,2.9301,2.9301,2.9301,2.8403,2.8596,1292994,5801931,-0.0705,-2.407,4.4872,1.848,312048360,N/A,643578000,69966000,0,144300000,36.6237,1.521,1.3003,9.5052
+600055.SH,华润万东,2006-6-22,2.8596,2.8275,2.898,2.8275,2.866,694615,3104916,0.0064,0.2242,4.47,0.9928,312748020,N/A,645021000,69966000,0,144300000,36.7059,1.5244,1.3032,9.5265
+600055.SH,华润万东,2006-6-23,2.866,2.8403,2.9237,2.8275,2.9237,1171678,5259935,0.0577,2.0134,4.4892,1.6746,319044960,N/A,658008000,69966000,0,144300000,37.4449,1.5551,1.3295,9.7183
+600055.SH,华润万东,2006-6-26,2.9237,2.9237,2.9237,2.9237,2.9237,N/A,N/A,0,0,N/A,N/A,319044960,N/A,658008000,69966000,0,144300000,37.4449,1.5551,1.3295,9.7183
+600055.SH,华润万东,2006-6-27,2.9237,2.9429,2.9942,2.9301,2.9493,1533631,7083690,0.0256,0.8772,4.6189,2.192,321843600,N/A,663780000,69966000,0,144300000,37.7734,1.5687,1.3411,9.8035
+600055.SH,华润万东,2006-6-28,2.9493,2.9493,3.084,2.9365,3.0519,2290751,10773378,0.1026,3.4783,4.703,3.2741,333038160,N/A,686868000,69966000,0,144300000,39.0872,1.6233,1.3878,10.1445
+600055.SH,华润万东,2006-6-29,3.0519,3.0455,3.1032,3.0134,3.0711,2569191,12284637,0.0192,0.6303,4.7815,3.6721,335137140,N/A,691197000,69966000,0,144300000,39.3336,1.6335,1.3965,10.2085
+600055.SH,华润万东,2006-6-30,3.0711,3.0583,3.116,3.007,3.0263,1920960,9155635,-0.0449,-1.4614,4.7662,2.7456,330239520,N/A,681096000,69966000,0,144300000,38.7588,1.6096,1.3761,10.0593
+600055.SH,华润万东,2006-7-3,3.0263,3.0263,3.0968,3.0134,3.084,1890146,9046393,0.0577,1.9068,4.7861,2.7015,336536460,N/A,694083000,69966000,0,144300000,39.4978,1.6403,1.4023,10.2511
+600055.SH,华润万东,2006-7-4,3.084,3.084,3.0968,2.975,3.0134,1941244,9196882,-0.0705,-2.2869,4.7376,2.7746,328840200,N/A,678210000,69966000,0,144300000,38.5945,1.6028,1.3703,10.0167
+600055.SH,华润万东,2006-7-5,3.0134,3.0198,3.0455,2.9557,3.0263,1349189,6337767,0.0128,0.4255,4.6975,1.9283,330239520,N/A,681096000,69966000,0,144300000,38.7588,1.6096,1.3761,10.0593
+600055.SH,华润万东,2006-7-6,3.0263,3.0134,3.1865,3.0134,3.1288,3277830,15925142,0.1026,3.3898,4.8584,4.6849,341434080,N/A,704184000,69966000,0,144300000,40.0726,1.6642,1.4227,10.4003
+600055.SH,华润万东,2006-7-7,3.1288,3.1224,3.1737,3.0776,3.1417,2016427,9808185,0.0128,0.4098,4.8641,2.882,342833400,N/A,707070000,69966000,0,144300000,40.2368,1.671,1.4286,10.4429
+600055.SH,华润万东,2006-7-10,3.1417,3.1737,3.2314,3.1224,3.1673,1948719,9632336,0.0256,0.8163,4.9429,2.7852,345632040,N/A,712842000,69966000,0,144300000,40.5653,1.6846,1.4402,10.5282
+600055.SH,华润万东,2006-7-11,3.1673,3.1801,3.193,3.0968,3.1481,1457644,7112589,-0.0192,-0.6073,4.8795,2.0834,343533060,N/A,708513000,69966000,0,144300000,40.319,1.6744,1.4315,10.4642
+600055.SH,华润万东,2006-7-12,3.1481,3.116,3.1737,3.0968,3.1096,1599116,7842806,-0.0385,-1.222,4.9045,2.2856,339335100,N/A,699855000,69966000,0,144300000,39.8263,1.654,1.414,10.3363
+600055.SH,华润万东,2006-7-13,3.1096,3.0968,3.0968,2.8083,2.8147,3178230,14650242,-0.2949,-9.4845,4.6096,4.5425,307150740,N/A,633477000,69966000,0,144300000,36.0489,1.4971,1.2799,9.356
+600055.SH,华润万东,2006-7-14,2.8147,2.7826,2.8788,2.7826,2.8467,1415323,6265840,0.0321,1.139,4.4271,2.0229,310649040,N/A,640692000,69966000,0,144300000,36.4595,1.5141,1.2945,9.4626
+600055.SH,华润万东,2006-7-17,2.8467,2.8467,2.9173,2.8083,2.898,981139,4410440,0.0513,1.8018,4.4952,1.4023,316246320,N/A,652236000,69966000,0,144300000,37.1164,1.5414,1.3178,9.6331
+600055.SH,华润万东,2006-7-18,2.898,2.8852,2.9365,2.8467,2.9365,1055241,4748644,0.0385,1.3274,4.5001,1.5082,320444280,N/A,660894000,69966000,0,144300000,37.6091,1.5619,1.3353,9.7609
+600055.SH,华润万东,2006-7-19,2.9365,2.9686,3.193,2.9557,3.0134,5148051,24614416,0.0769,2.6201,4.7813,7.3579,328840200,N/A,678210000,69966000,0,144300000,38.5945,1.6028,1.3703,10.0167
+600055.SH,华润万东,2006-7-20,3.0134,2.9814,3.116,2.9557,3.0583,2828295,13525992,0.0449,1.4894,4.7824,4.0424,333737820,N/A,688311000,69966000,0,144300000,39.1693,1.6267,1.3907,10.1659
+600055.SH,华润万东,2006-7-21,3.0583,3.0647,3.1994,3.0198,3.1545,3950323,19345888,0.0962,3.1447,4.8973,5.6461,344232720,N/A,709956000,69966000,0,144300000,40.4011,1.6778,1.4344,10.4855
+600055.SH,华润万东,2006-7-24,3.1545,3.0904,3.334,3.0519,3.2763,5859874,29449029,0.1218,3.8618,5.0255,8.3753,357526260,N/A,737373000,69966000,0,144300000,41.9613,1.7426,1.4898,10.8905
+600055.SH,华润万东,2006-7-25,3.2763,3.2571,3.302,3.2122,3.2507,3504451,17775605,-0.0256,-0.7828,5.0723,5.0088,354727620,N/A,731601000,69966000,0,144300000,41.6328,1.729,1.4781,10.8052
+600055.SH,华润万东,2006-7-26,3.2507,3.2443,3.3597,3.193,3.3084,4540963,23313767,0.0577,1.7751,5.1341,6.4902,361024560,N/A,744588000,69966000,0,144300000,42.3719,1.7597,1.5044,10.997
+600055.SH,华润万东,2006-7-27,3.3084,3.3148,3.3148,3.0968,3.1481,3395862,16879602,-0.1603,-4.845,4.9706,4.8536,343533060,N/A,708513000,69966000,0,144300000,40.319,1.6744,1.4315,10.4642
+600055.SH,华润万东,2006-7-28,3.1481,3.1545,3.2314,3.0583,3.2058,3511028,17263510,0.0577,1.833,4.9169,5.0182,349830000,N/A,721500000,69966000,0,144300000,41.058,1.7051,1.4577,10.656
+600055.SH,华润万东,2006-7-31,3.2058,3.2186,3.225,3.0519,3.0647,2004187,9719182,-0.1411,-4.4,4.8494,2.8645,334437480,N/A,689754000,69966000,0,144300000,39.2514,1.6301,1.3936,10.1872
+600055.SH,华润万东,2006-8-1,3.0647,3.0455,3.0904,2.9237,2.9301,1415611,6624918,-0.1346,-4.3933,4.6799,2.0233,319744620,N/A,659451000,69966000,0,144300000,37.527,1.5585,1.3324,9.7396
+600055.SH,华润万东,2006-8-2,2.9301,2.9365,3.007,2.8211,3.0006,1482001,6750855,0.0705,2.407,4.5552,2.1182,327440880,N/A,675324000,69966000,0,144300000,38.4303,1.596,1.3644,9.974
+600055.SH,华润万东,2006-8-3,3.0006,2.9878,3.0904,2.9686,3.084,2102828,9964323,0.0834,2.7778,4.7385,3.0055,336536460,N/A,694083000,69966000,0,144300000,39.4978,1.6403,1.4023,10.2511
+600055.SH,华润万东,2006-8-4,3.084,3.0583,3.0968,2.8852,2.898,1524918,7123449,-0.1859,-6.0291,4.6714,2.1795,316246320,N/A,652236000,69966000,0,144300000,37.1164,1.5414,1.3178,9.6331
+600055.SH,华润万东,2006-8-7,2.898,2.8852,2.9365,2.8403,2.8596,555043,2501463,-0.0385,-1.3274,4.5068,0.7933,312048360,N/A,643578000,69966000,0,144300000,36.6237,1.521,1.3003,9.5052
+600055.SH,华润万东,2006-8-8,2.8596,2.8852,2.9814,2.8852,2.975,802586,3672059,0.1154,4.0359,4.5753,1.1471,324642240,N/A,669552000,69966000,0,144300000,38.1018,1.5823,1.3528,9.8888
+600055.SH,华润万东,2006-8-9,2.975,2.9493,3.0263,2.9429,2.9621,1006467,4687491,-0.0128,-0.431,4.6574,1.4385,323242920,N/A,666666000,69966000,0,144300000,37.9376,1.5755,1.3469,9.8462
+600055.SH,华润万东,2006-8-10,2.9621,2.9362,3.014,2.9362,2.9816,765759,3524313,0.0194,0.6565,4.6024,1.0945,321843600,N/A,663780000,69966000,0,144300000,37.7734,1.5687,1.3411,9.8035
+600055.SH,华润万东,2006-8-11,2.9816,2.9881,3.1371,2.9816,3.0918,1816981,8624245,0.1102,3.6957,4.7465,2.5969,333737820,N/A,688311000,69966000,0,144300000,39.1693,1.6267,1.3907,10.1659
+600055.SH,华润万东,2006-8-14,3.0918,3.1371,3.202,3.0334,3.1436,2324534,11198878,0.0519,1.6771,4.8177,3.3224,339335100,N/A,699855000,69966000,0,144300000,39.8263,1.654,1.414,10.3363
+600055.SH,华润万东,2006-8-15,3.1436,3.1242,3.2149,3.0853,3.2084,2744552,13462459,0.0648,2.0619,4.9052,3.9227,346331700,N/A,714285000,69966000,0,144300000,40.6474,1.6881,1.4432,10.5495
+600055.SH,华润万东,2006-8-16,3.2084,3.2214,3.2473,3.1631,3.2084,3049922,15041958,0,0,4.9319,4.3591,346331700,N/A,714285000,69966000,0,144300000,40.6474,1.6881,1.4432,10.5495
+600055.SH,华润万东,2006-8-17,3.2084,3.1825,3.202,3.0853,3.1307,2138352,10378205,-0.0778,-2.4242,4.8534,3.0563,337935780,N/A,696969000,69966000,0,144300000,39.662,1.6471,1.4082,10.2937
+600055.SH,华润万东,2006-8-18,3.1307,3.1501,3.3575,3.1307,3.2538,4361613,21948892,0.1232,3.9337,5.0323,6.2339,351229320,N/A,724386000,69966000,0,144300000,41.2222,1.7119,1.4636,10.6987
+600055.SH,华润万东,2006-8-21,3.2538,3.1112,3.364,3.0529,3.3575,4313866,21752110,0.1037,3.1873,5.0424,6.1657,362423880,N/A,747474000,69966000,0,144300000,42.5361,1.7665,1.5102,11.0396
+600055.SH,华润万东,2006-8-22,3.3575,3.351,3.4742,3.2797,3.364,7124221,37277105,0.0065,0.1931,5.2324,10.1824,363123540,N/A,748917000,69966000,0,144300000,42.6182,1.7699,1.5131,11.061
+600055.SH,华润万东,2006-8-23,3.364,3.3575,3.4159,3.2538,3.2603,3683584,18940024,-0.1037,-3.0829,5.1417,5.2648,351928980,N/A,725829000,69966000,0,144300000,41.3043,1.7153,1.4665,10.72
+600055.SH,华润万东,2006-8-24,3.2603,3.2603,3.5844,3.2603,3.5131,8938150,48008392,0.2528,7.7535,5.3712,12.775,379215720,N/A,782106000,69966000,0,144300000,44.5069,1.8483,1.5802,11.5511
+600055.SH,华润万东,2006-8-25,3.5131,3.4483,3.5585,3.4288,3.4548,4215597,22577923,-0.0583,-1.6605,5.3558,6.0252,372918780,N/A,769119000,69966000,0,144300000,43.7678,1.8176,1.5539,11.3593
+600055.SH,华润万东,2006-8-28,3.4548,3.4548,3.5714,3.4353,3.5261,4407243,23795238,0.0713,2.0638,5.3991,6.2991,380615040,N/A,784992000,69966000,0,144300000,44.6711,1.8552,1.586,11.5938
+600055.SH,华润万东,2006-8-29,3.5261,3.5001,3.5196,3.3899,3.4094,5314734,28338038,-0.1167,-3.3088,5.332,7.5962,368021160,N/A,759018000,69966000,0,144300000,43.193,1.7938,1.5335,11.2101
+600055.SH,华润万东,2006-8-30,3.4094,3.4029,3.5325,3.3835,3.5066,4478102,24007602,0.0972,2.8517,5.3611,6.4004,378516060,N/A,780663000,69966000,0,144300000,44.4248,1.8449,1.5773,11.5298
+600055.SH,华润万东,2006-8-31,3.5066,3.5325,3.6168,3.4872,3.5325,5096064,27955543,0.0259,0.7394,5.4857,7.2836,381314700,N/A,786435000,69966000,0,144300000,44.7532,1.8586,1.5889,11.6151
+600055.SH,华润万东,2006-9-1,3.5325,3.5325,3.539,3.3575,3.364,3689177,19521703,-0.1685,-4.7706,5.2916,5.2728,363123540,N/A,748917000,69966000,0,144300000,42.6182,1.7699,1.5131,11.061
+600055.SH,华润万东,2006-9-4,3.364,3.3705,3.6492,3.3705,3.6233,7074212,38931068,0.2593,7.7071,5.5032,10.1109,391109940,N/A,806637000,69966000,0,144300000,45.9028,1.9063,1.6297,11.9134
+600055.SH,华润万东,2006-9-5,3.6233,3.6492,3.6557,3.5066,3.5779,4545600,25199928,-0.0454,-1.2522,5.5438,6.4969,386212320,N/A,796536000,69966000,0,144300000,45.328,1.8824,1.6093,11.7643
+600055.SH,华润万东,2006-9-6,3.5779,3.5649,3.5909,3.4677,3.5455,2453473,13361377,-0.0324,-0.9058,5.4459,3.5067,382714020,N/A,789321000,69966000,0,144300000,44.9174,1.8654,1.5948,11.6577
+600055.SH,华润万东,2006-9-7,3.5455,3.5325,3.539,3.4159,3.4223,2096735,11185237,-0.1232,-3.4735,5.3346,2.9968,369420480,N/A,761904000,69966000,0,144300000,43.3572,1.8006,1.5394,11.2528
+600055.SH,华润万东,2006-9-8,3.4223,3.4223,3.4936,3.3964,3.4288,1310070,6974015,0.0065,0.1894,5.3234,1.8724,370120140,N/A,763347000,69966000,0,144300000,43.4394,1.804,1.5423,11.2741
+600055.SH,华润万东,2006-9-11,3.4288,3.4612,3.4612,3.3316,3.4353,2297837,12005198,0.0065,0.189,5.2246,3.2842,370819800,N/A,764790000,69966000,0,144300000,43.5215,1.8074,1.5452,11.2954
+600055.SH,华润万东,2006-9-12,3.4353,3.4353,3.5001,3.3964,3.4353,1867266,9957077,0,0,5.3324,2.6688,370819800,N/A,764790000,69966000,0,144300000,43.5215,1.8074,1.5452,11.2954
+600055.SH,华润万东,2006-9-13,3.4353,3.4288,3.552,3.4029,3.5066,3048083,16338889,0.0713,2.0755,5.3604,4.3565,378516060,N/A,780663000,69966000,0,144300000,44.4248,1.8449,1.5773,11.5298
+600055.SH,华润万东,2006-9-14,3.5066,3.5066,3.6298,3.4677,3.5974,4321960,23808520,0.0907,2.5878,5.5087,6.1772,388311300,N/A,800865000,69966000,0,144300000,45.5744,1.8927,1.6181,11.8282
+600055.SH,华润万东,2006-9-15,3.5974,3.5844,3.727,3.5649,3.6233,4535465,25637740,0.0259,0.7207,5.6527,6.4824,391109940,N/A,806637000,69966000,0,144300000,45.9028,1.9063,1.6297,11.9134
+600055.SH,华润万东,2006-9-18,3.6233,3.6298,3.6816,3.5779,3.6687,2726536,15318466,0.0454,1.2522,5.6183,3.8969,396007560,N/A,816738000,69966000,0,144300000,46.4777,1.9302,1.6502,12.0626
+600055.SH,华润万东,2006-9-19,3.6687,3.7075,3.727,3.5974,3.6038,1995500,11232232,-0.0648,-1.7668,5.6288,2.8521,389010960,N/A,802308000,69966000,0,144300000,45.6565,1.8961,1.621,11.8495
+600055.SH,华润万东,2006-9-20,3.6038,3.6038,3.6557,3.5261,3.5974,2152807,11899775,-0.0065,-0.1799,5.5276,3.0769,388311300,N/A,800865000,69966000,0,144300000,45.5744,1.8927,1.6181,11.8282
+600055.SH,华润万东,2006-9-21,3.5974,3.5974,3.6751,3.5325,3.6233,1797006,9956726,0.0259,0.7207,5.5407,2.5684,391109940,N/A,806637000,69966000,0,144300000,45.9028,1.9063,1.6297,11.9134
+600055.SH,华润万东,2006-9-22,3.6233,3.6038,3.6298,3.5196,3.5325,1254418,6882707,-0.0907,-2.5045,5.4868,1.7929,381314700,N/A,786435000,69966000,0,144300000,44.7532,1.8586,1.5889,11.6151
+600055.SH,华润万东,2006-9-25,3.5325,3.539,3.552,3.4418,3.4742,1769521,9506421,-0.0583,-1.6514,5.3723,2.5291,375017760,N/A,773448000,69966000,0,144300000,44.0142,1.8279,1.5627,11.4233
+600055.SH,华润万东,2006-9-26,3.4742,3.4548,3.5131,3.4483,3.5001,750205,4028660,0.0259,0.7463,5.3701,1.0722,377816400,N/A,779220000,69966000,0,144300000,44.3426,1.8415,1.5744,11.5085
+600055.SH,华润万东,2006-9-27,3.5001,3.4936,3.5325,3.4742,3.5261,961376,5197933,0.0259,0.7407,5.4068,1.3741,380615040,N/A,784992000,69966000,0,144300000,44.6711,1.8552,1.586,11.5938
+600055.SH,华润万东,2006-9-28,3.5261,3.5261,3.5455,3.5066,3.539,894448,4871643,0.013,0.3676,5.4465,1.2784,382014360,N/A,787878000,69966000,0,144300000,44.8353,1.862,1.5918,11.6364
+600055.SH,华润万东,2006-9-29,3.539,3.5455,3.552,3.4807,3.4872,2385772,12918860,-0.0519,-1.4652,5.415,3.4099,376417080,N/A,776334000,69966000,0,144300000,44.1784,1.8347,1.5685,11.4659
+600055.SH,华润万东,2006-10-9,3.4872,3.5001,3.5325,3.4029,3.4872,3424345,18271580,0,0,5.3358,4.8943,376417080,N/A,776334000,69966000,0,144300000,44.1784,1.8347,1.5685,11.4659
+600055.SH,华润万东,2006-10-10,3.4872,3.4807,3.5714,3.4288,3.539,2816091,15195599,0.0519,1.487,5.396,4.0249,382014360,N/A,787878000,69966000,0,144300000,44.8353,1.862,1.5918,11.6364
+600055.SH,华润万东,2006-10-11,3.539,3.5325,3.6362,3.5131,3.6233,3929915,21797707,0.0843,2.381,5.5466,5.6169,391109940,N/A,806637000,69966000,0,144300000,45.9028,1.9063,1.6297,11.9134
+600055.SH,华润万东,2006-10-12,3.6233,3.6362,3.6362,3.4677,3.4807,2204145,12021281,-0.1426,-3.9356,5.4539,3.1503,375717420,N/A,774891000,69966000,0,144300000,44.0963,1.8313,1.5656,11.4446
+600055.SH,华润万东,2006-10-13,3.4807,3.4807,3.5261,3.4483,3.4936,1823169,9799300,0.013,0.3724,5.3749,2.6058,377116740,N/A,777777000,69966000,0,144300000,44.2605,1.8381,1.5714,11.4872
+600055.SH,华润万东,2006-10-16,3.4936,3.4936,3.5844,3.4612,3.5714,2790882,15273725,0.0778,2.2263,5.4727,3.9889,385512660,N/A,795093000,69966000,0,144300000,45.2459,1.879,1.6064,11.7429
+600055.SH,华润万东,2006-10-17,3.5714,3.5844,3.6038,3.5325,3.5585,3177380,17494657,-0.013,-0.363,5.506,4.5413,384113340,N/A,792207000,69966000,0,144300000,45.0817,1.8722,1.6006,11.7003
+600055.SH,华润万东,2006-10-18,3.5585,3.5714,3.5844,3.4677,3.5261,2479881,13431990,-0.0324,-0.9107,5.4164,3.5444,380615040,N/A,784992000,69966000,0,144300000,44.6711,1.8552,1.586,11.5938
+600055.SH,华润万东,2006-10-19,3.5261,3.5325,3.6038,3.5131,3.5909,2474927,13606587,0.0648,1.8382,5.4978,3.5373,387611640,N/A,799422000,69966000,0,144300000,45.4923,1.8893,1.6152,11.8069
+600055.SH,华润万东,2006-10-20,3.5909,3.5974,3.6362,3.5325,3.552,2258078,12549817,-0.0389,-1.083,5.5577,3.2274,383413680,N/A,790764000,69966000,0,144300000,44.9996,1.8688,1.5977,11.679
+600055.SH,华润万东,2006-10-23,3.552,3.5455,3.552,3.3057,3.3251,3066036,16103409,-0.2269,-6.3869,5.2522,4.3822,358925580,N/A,740259000,69966000,0,144300000,42.1255,1.7494,1.4956,10.9331
+600055.SH,华润万东,2006-10-24,3.3251,3.3122,3.3964,3.3122,3.3705,1896727,9840979,0.0454,1.3645,5.1884,2.7109,363823200,N/A,750360000,69966000,0,144300000,42.7003,1.7733,1.516,11.0823
+600055.SH,华润万东,2006-10-25,3.3705,3.3835,3.4159,3.2862,3.3316,1601147,8248495,-0.0389,-1.1538,5.1516,2.2885,359625240,N/A,741702000,69966000,0,144300000,42.2076,1.7528,1.4985,10.9544
+600055.SH,华润万东,2006-10-26,3.3316,3.3057,3.3964,3.3057,3.3057,1346179,6929939,-0.0259,-0.7782,5.1479,1.924,356826600,N/A,735930000,69966000,0,144300000,41.8792,1.7392,1.4869,10.8692
+600055.SH,华润万东,2006-10-27,3.3057,3.3057,3.3381,3.1566,3.2084,1581300,7878333,-0.0972,-2.9412,4.9822,2.2601,346331700,N/A,714285000,69966000,0,144300000,40.6474,1.6881,1.4432,10.5495
+600055.SH,华润万东,2006-10-30,3.2084,3.189,3.2409,3.0918,3.1696,1237627,6027434,-0.0389,-1.2121,4.8702,1.7689,342133740,N/A,705627000,69966000,0,144300000,40.1547,1.6676,1.4257,10.4216
+600055.SH,华润万东,2006-10-31,3.1696,3.1696,3.2344,3.1501,3.2279,1122528,5516006,0.0583,1.8405,4.9139,1.6044,348430680,N/A,718614000,69966000,0,144300000,40.8938,1.6983,1.4519,10.6134
+600055.SH,华润万东,2006-11-1,3.2279,3.2214,3.2409,3.1501,3.2344,1159274,5728900,0.0065,0.2008,4.9418,1.6569,349130340,N/A,720057000,69966000,0,144300000,40.9759,1.7017,1.4548,10.6347
+600055.SH,华润万东,2006-11-2,3.2344,3.2409,3.364,3.2409,3.3381,2165861,11024553,0.1037,3.2064,5.0901,3.0956,360324900,N/A,743145000,69966000,0,144300000,42.2897,1.7563,1.5015,10.9757
+600055.SH,华润万东,2006-11-3,3.3381,3.364,3.364,3.2668,3.3122,1381790,7040914,-0.0259,-0.7767,5.0955,1.9749,357526260,N/A,737373000,69966000,0,144300000,41.9613,1.7426,1.4898,10.8905
+600055.SH,华润万东,2006-11-6,3.3122,3.2668,3.3122,3.2344,3.2473,1008740,5069025,-0.0648,-1.9569,5.0251,1.4418,350529660,N/A,722943000,69966000,0,144300000,41.1401,1.7085,1.4606,10.6773
+600055.SH,华润万东,2006-11-7,3.2473,3.2603,3.2603,3.1501,3.2149,1077012,5305388,-0.0324,-0.998,4.926,1.5393,347031360,N/A,715728000,69966000,0,144300000,40.7295,1.6915,1.4461,10.5708
+600055.SH,华润万东,2006-11-8,3.2149,3.2149,3.2149,3.1047,3.1371,1665360,8045690,-0.0778,-2.4194,4.8312,2.3802,338635440,N/A,698412000,69966000,0,144300000,39.7441,1.6505,1.4111,10.315
+600055.SH,华润万东,2006-11-9,3.1371,3.1112,3.2084,3.1112,3.1955,986811,4840676,0.0583,1.8595,4.9054,1.4104,344932380,N/A,711399000,69966000,0,144300000,40.4832,1.6812,1.4373,10.5068
+600055.SH,华润万东,2006-11-10,3.1955,3.2084,3.2084,3.0659,3.0723,1238800,5983394,-0.1232,-3.854,4.83,1.7706,331638840,N/A,683982000,69966000,0,144300000,38.923,1.6164,1.3819,10.1019
+600055.SH,华润万东,2006-11-13,3.0723,3.0723,3.1242,2.9233,2.9621,1158446,5356111,-0.1102,-3.5865,4.6235,1.6557,319744620,N/A,659451000,69966000,0,144300000,37.527,1.5585,1.3324,9.7396
+600055.SH,华润万东,2006-11-14,2.9621,2.9621,3.014,2.9168,3.001,845805,3868664,0.0389,1.3129,4.5739,1.2089,323942580,N/A,668109000,69966000,0,144300000,38.0197,1.5789,1.3499,9.8675
+600055.SH,华润万东,2006-11-15,3.001,2.9816,3.0788,2.9751,3.0594,726521,3407683,0.0583,1.9438,4.6904,1.0384,330239520,N/A,681096000,69966000,0,144300000,38.7588,1.6096,1.3761,10.0593
+600055.SH,华润万东,2006-11-16,3.0594,3.0723,3.0853,2.9816,2.9816,1014474,4742418,-0.0778,-2.5424,4.6748,1.45,321843600,N/A,663780000,69966000,0,144300000,37.7734,1.5687,1.3411,9.8035
+600055.SH,华润万东,2006-11-17,2.9816,2.9751,3.027,2.9427,3.014,633641,2923106,0.0324,1.087,4.6132,0.9056,325341900,N/A,670995000,69966000,0,144300000,38.1839,1.5857,1.3557,9.9101
+600055.SH,华润万东,2006-11-20,3.014,3.001,3.014,2.9233,2.9427,1207431,5501875,-0.0713,-2.3656,4.5567,1.7257,317645640,N/A,655122000,69966000,0,144300000,37.2807,1.5482,1.3236,9.6757
+600055.SH,华润万东,2006-11-21,2.9427,2.9362,3.001,2.9038,2.9881,1234849,5613832,0.0454,1.5419,4.5462,1.7649,322543260,N/A,665223000,69966000,0,144300000,37.8555,1.5721,1.344,9.8249
+600055.SH,华润万东,2006-11-22,2.9881,2.9621,3.0918,2.9168,3.0399,1509502,7114781,0.0519,1.7354,4.7133,2.1575,328140540,N/A,676767000,69966000,0,144300000,38.5124,1.5994,1.3674,9.9954
+600055.SH,华润万东,2006-11-23,3.0399,3.0205,3.0659,3.014,3.0399,907421,4256243,0,0,4.6905,1.2969,328140540,N/A,676767000,69966000,0,144300000,38.5124,1.5994,1.3674,9.9954
+600055.SH,华润万东,2006-11-24,3.0399,3.0529,3.1112,3.0205,3.0853,1084831,5154765,0.0454,1.4925,4.7517,1.5505,333038160,N/A,686868000,69966000,0,144300000,39.0872,1.6233,1.3878,10.1445
+600055.SH,华润万东,2006-11-27,3.0853,3.0983,3.1566,3.0659,3.1501,1175087,5654281,0.0648,2.1008,4.8118,1.6795,340034760,N/A,701298000,69966000,0,144300000,39.9084,1.6574,1.4169,10.3577
+600055.SH,华润万东,2006-11-28,3.1501,3.1436,3.1501,3.1047,3.1371,1070393,5156308,-0.013,-0.4115,4.8172,1.5299,338635440,N/A,698412000,69966000,0,144300000,39.7441,1.6505,1.4111,10.315
+600055.SH,华润万东,2006-11-29,3.1371,3.1112,3.1242,3.0464,3.1047,1094126,5219667,-0.0324,-1.0331,4.7706,1.5638,335137140,N/A,691197000,69966000,0,144300000,39.3336,1.6335,1.3965,10.2085
+600055.SH,华润万东,2006-11-30,3.1047,3.1566,3.2344,3.1177,3.1631,1443264,7037200,0.0583,1.8789,4.8759,2.0628,341434080,N/A,704184000,69966000,0,144300000,40.0726,1.6642,1.4227,10.4003
+600055.SH,华润万东,2006-12-1,3.1631,3.1631,3.1631,3.0918,3.1501,1754195,8429693,-0.013,-0.4098,4.8054,2.5072,340034760,N/A,701298000,69966000,0,144300000,39.9084,1.6574,1.4169,10.3577
+600055.SH,华润万东,2006-12-4,3.1501,3.1112,3.1955,3.1112,3.176,1793335,8730498,0.0259,0.823,4.8683,2.5632,342833400,N/A,707070000,69966000,0,144300000,40.2368,1.671,1.4286,10.4429
+600055.SH,华润万东,2006-12-5,3.176,3.176,3.2862,3.1436,3.2473,2902257,14457976,0.0713,2.2449,4.9816,4.1481,350529660,N/A,722943000,69966000,0,144300000,41.1401,1.7085,1.4606,10.6773
+600055.SH,华润万东,2006-12-6,3.2473,3.2409,3.2409,3.1047,3.1501,2135197,10420592,-0.0972,-2.994,4.8804,3.0518,340034760,N/A,701298000,69966000,0,144300000,39.9084,1.6574,1.4169,10.3577
+600055.SH,华润万东,2006-12-7,3.1501,3.1501,3.176,3.1112,3.1242,1686211,8187979,-0.0259,-0.823,4.8558,2.41,337236120,N/A,695526000,69966000,0,144300000,39.5799,1.6437,1.4053,10.2724
+600055.SH,华润万东,2006-12-8,3.1242,3.1112,3.1112,2.9751,2.9751,1443604,6745615,-0.1491,-4.7718,4.6728,2.0633,321143940,N/A,662337000,69966000,0,144300000,37.6912,1.5653,1.3382,9.7822
+600055.SH,华润万东,2006-12-11,2.9751,2.9557,3.0529,2.9492,3.0529,895924,4166297,0.0778,2.6144,4.6503,1.2805,329539860,N/A,679653000,69966000,0,144300000,38.6766,1.6062,1.3732,10.038
+600055.SH,华润万东,2006-12-12,3.0529,3.0464,3.0983,3.014,3.0659,1123977,5300424,0.013,0.4246,4.7158,1.6065,330939180,N/A,682539000,69966000,0,144300000,38.8409,1.613,1.379,10.0806
+600055.SH,华润万东,2006-12-13,3.0659,3.1047,3.1047,3.0464,3.0659,753644,3579051,0,0,4.749,1.0772,330939180,N/A,682539000,69966000,0,144300000,38.8409,1.613,1.379,10.0806
+600055.SH,华润万东,2006-12-14,3.0659,3.0659,3.1242,3.0205,3.1047,1337648,6351804,0.0389,1.2685,4.7485,1.9119,335137140,N/A,691197000,69966000,0,144300000,39.3336,1.6335,1.3965,10.2085
+600055.SH,华润万东,2006-12-15,3.1047,3.1047,3.4159,3.0983,3.377,6751742,34188158,0.2722,8.7683,5.0636,9.65,364522860,N/A,751803000,69966000,0,144300000,42.7824,1.7767,1.519,11.1036
+600055.SH,华润万东,2006-12-18,3.377,3.377,3.377,3.2862,3.3381,2887001,14864100,-0.0389,-1.1516,5.1486,4.1263,360324900,N/A,743145000,69966000,0,144300000,42.2897,1.7563,1.5015,10.9757
+600055.SH,华润万东,2006-12-19,3.3381,3.3316,3.4159,3.2409,3.3899,3477186,17885892,0.0519,1.5534,5.1438,4.9698,365922180,N/A,754689000,69966000,0,144300000,42.9467,1.7835,1.5248,11.1462
+600055.SH,华润万东,2006-12-20,3.3899,3.3899,3.5455,3.3381,3.4677,4224216,22671484,0.0778,2.2945,5.367,6.0375,374318100,N/A,772005000,69966000,0,144300000,43.9321,1.8245,1.5598,11.402
+600055.SH,华润万东,2006-12-21,3.4677,3.5001,3.5001,3.3575,3.3705,2417873,12787642,-0.0972,-2.8037,5.2888,3.4558,363823200,N/A,750360000,69966000,0,144300000,42.7003,1.7733,1.516,11.0823
+600055.SH,华润万东,2006-12-22,3.3705,3.3446,3.377,3.3057,3.364,1979582,10195402,-0.0065,-0.1923,5.1503,2.8293,363123540,N/A,748917000,69966000,0,144300000,42.6182,1.7699,1.5131,11.061
+600055.SH,华润万东,2006-12-25,3.364,3.377,3.4612,3.3575,3.4029,1803946,9467456,0.0389,1.1561,5.2482,2.5783,367321500,N/A,757575000,69966000,0,144300000,43.1109,1.7904,1.5306,11.1888
+600055.SH,华润万东,2006-12-26,3.4029,3.4029,3.4159,3.2603,3.3122,1158537,5940818,-0.0907,-2.6667,5.1279,1.6559,357526260,N/A,737373000,69966000,0,144300000,41.9613,1.7426,1.4898,10.8905
+600055.SH,华润万东,2006-12-27,3.3122,3.3122,3.3381,3.2473,3.3057,1119797,5697278,-0.0065,-0.1957,5.0878,1.6005,356826600,N/A,735930000,69966000,0,144300000,41.8792,1.7392,1.4869,10.8692
+600055.SH,华润万东,2006-12-28,3.3057,3.2992,3.3316,3.1566,3.2149,1536395,7662728,-0.0907,-2.7451,4.9875,2.1959,347031360,N/A,715728000,69966000,0,144300000,40.7295,1.6915,1.4461,10.5708
+600055.SH,华润万东,2006-12-29,3.2149,3.2214,3.3316,3.1825,3.2668,1334418,6757528,0.0519,1.6129,5.064,1.9072,352628640,N/A,727272000,69966000,0,144300000,41.3865,1.7187,1.4694,10.7413
+600055.SH,华润万东,2007-1-4,3.2668,3.2668,3.3381,3.176,3.2668,1729683,8725768,0,0,5.0447,2.4722,352628640,N/A,727272000,69966000,0,144300000,24.0774,1.6198,1.3904,-24.1717
+600055.SH,华润万东,2007-1-5,3.2668,3.2409,3.3251,3.189,3.3251,1772324,8999484,0.0583,1.7857,5.0778,2.5331,358925580,N/A,740259000,69966000,0,144300000,24.5074,1.6487,1.4153,-24.6033
+600055.SH,华润万东,2007-1-8,3.3251,3.3186,3.4742,3.3057,3.4548,3307927,17489812,0.1296,3.8986,5.2872,4.7279,372918780,N/A,769119000,69966000,0,144300000,25.4628,1.713,1.4704,-25.5625
+600055.SH,华润万东,2007-1-9,3.4548,3.4677,3.6946,3.4483,3.5714,4463495,24356773,0.1167,3.3771,5.4569,6.3795,385512660,N/A,795093000,69966000,0,144300000,26.3227,1.7708,1.5201,-26.4258
+600055.SH,华润万东,2007-1-10,3.5714,3.5779,3.6362,3.5131,3.6233,3186352,17606424,0.0519,1.4519,5.5256,4.5541,391109940,N/A,806637000,69966000,0,144300000,26.7049,1.7965,1.5422,-26.8095
+600055.SH,华润万东,2007-1-11,3.6233,3.6168,3.7399,3.5649,3.5779,4088727,23162859,-0.0454,-1.2522,5.6651,5.8439,386212320,N/A,796536000,69966000,0,144300000,26.3705,1.774,1.5229,-26.4737
+600055.SH,华润万东,2007-1-12,3.5779,3.539,3.6233,3.3835,3.4288,3030153,16297688,-0.1491,-4.1667,5.3785,4.3309,370120140,N/A,763347000,69966000,0,144300000,25.2717,1.7001,1.4594,-25.3707
+600055.SH,华润万东,2007-1-15,3.4288,3.4223,3.7724,3.4223,3.7724,7388529,42196873,0.3435,10.0189,5.7111,10.5602,407202120,N/A,839826000,69966000,0,144300000,27.8037,1.8704,1.6056,-27.9125
+600055.SH,华润万东,2007-1-16,3.7724,3.8242,3.9992,3.7594,3.8761,6506981,39070775,0.1037,2.7491,6.0044,9.3002,418396680,N/A,862914000,69966000,0,144300000,28.5681,1.9219,1.6498,-28.6799
+600055.SH,华润万东,2007-1-17,3.8761,4.239,4.265,3.8242,4.0316,6530596,40872730,0.1556,4.0134,6.2587,9.334,435188520,N/A,897546000,69966000,0,144300000,29.7146,1.999,1.716,-29.8309
+600055.SH,华润万东,2007-1-18,4.0316,4.0187,4.4335,3.9863,4.4335,10123002,67621990,0.4019,9.9678,6.68,14.4685,478567440,N/A,987012000,69966000,0,144300000,32.6765,2.1983,1.887,-32.8044
+600055.SH,华润万东,2007-1-19,4.4335,4.602,4.8742,4.5502,4.8742,12270443,90633272,0.4408,9.9415,7.3863,17.5377,526144320,N/A,1085136000,69966000,0,144300000,35.925,2.4168,2.0746,-36.0657
+600055.SH,华润万东,2007-1-22,4.8742,5.302,5.3604,5.2956,5.3604,3106955,25646022,0.4861,9.9734,8.2544,4.4407,578618820,N/A,1193361000,69966000,0,144300000,39.508,2.6578,2.2815,-39.6626
+600055.SH,华润万东,2007-1-23,5.3604,5.8854,5.8984,5.3993,5.7882,11510128,100544721,0.4278,7.9807,8.7353,16.451,624796380,N/A,1288599000,69966000,0,144300000,42.661,2.8699,2.4636,-42.828
+600055.SH,华润万东,2007-1-24,5.7882,5.477,5.7817,5.2113,5.4511,8837778,73325287,-0.337,-5.8231,8.2968,12.6315,588414060,N/A,1213563000,69966000,0,144300000,40.1768,2.7028,2.3202,-40.3341
+600055.SH,华润万东,2007-1-25,5.4511,5.3798,5.3798,4.9261,4.9455,5900847,46693344,-0.5056,-9.2747,7.913,8.4339,533840580,N/A,1101009000,69966000,0,144300000,36.4505,2.4521,2.105,-36.5932
+600055.SH,华润万东,2007-1-26,4.9455,4.803,5.2372,4.7965,5.1594,5354681,41544709,0.2139,4.325,7.7586,7.6533,556929360,N/A,1148628000,69966000,0,144300000,38.027,2.5582,2.196,-38.1759
+600055.SH,华润万东,2007-1-29,5.1594,5.0946,5.2696,4.9909,5.2632,4703268,37274464,0.1037,2.0101,7.9252,6.7222,568123920,N/A,1171716000,69966000,0,144300000,38.7914,2.6096,2.2402,-38.9432
+600055.SH,华润万东,2007-1-30,5.2632,5.2632,5.4446,5.0557,5.1206,3620180,29285118,-0.1426,-2.7094,8.0894,5.1742,552731400,N/A,1139970000,69966000,0,144300000,37.7404,2.5389,2.1795,-37.8881
+600055.SH,华润万东,2007-1-31,5.1206,5.0687,5.2502,4.803,4.8354,3207569,24990623,-0.2852,-5.5696,7.7911,4.5845,521946360,N/A,1076478000,69966000,0,144300000,35.6384,2.3975,2.0581,-35.7779
+600055.SH,华润万东,2007-2-1,4.8354,4.803,4.9585,4.6798,4.8548,3896546,29083651,0.0194,0.4021,7.464,5.5692,524045340,N/A,1080807000,69966000,0,144300000,35.7817,2.4071,2.0663,-35.9218
+600055.SH,华润万东,2007-2-2,4.8548,4.9261,5.0687,4.7835,4.8354,1861641,14043501,-0.0194,-0.4005,7.5436,2.6608,521946360,N/A,1076478000,69966000,0,144300000,35.6384,2.3975,2.0581,-35.7779
+600055.SH,华润万东,2007-2-5,4.8354,4.8224,5.1335,4.8224,5.0881,3110761,24173375,0.2528,5.2279,7.7709,4.4461,549233100,N/A,1132755000,69966000,0,144300000,37.5015,2.5228,2.1657,-37.6483
+600055.SH,华润万东,2007-2-6,5.0881,5.1076,5.2502,5.0104,5.2437,2313342,18382201,0.1556,3.0573,7.9462,3.3064,566024940,N/A,1167387000,69966000,0,144300000,38.6481,2.6,2.2319,-38.7994
+600055.SH,华润万东,2007-2-7,5.2437,5.2437,5.5743,5.1724,5.49,4823741,40079352,0.2463,4.6972,8.3088,6.8944,592612020,N/A,1222221000,69966000,0,144300000,40.4634,2.7221,2.3367,-40.6218
+600055.SH,华润万东,2007-2-8,5.49,5.6067,5.8206,5.5095,5.7622,4979222,43707075,0.2722,4.9587,8.7779,7.1166,621997740,N/A,1282827000,69966000,0,144300000,42.4699,2.8571,2.4526,-42.6361
+600055.SH,华润万东,2007-2-9,5.7622,5.7622,5.9632,5.6326,5.8271,4711229,42239171,0.0648,1.1249,8.9656,6.7336,628994340,N/A,1297257000,69966000,0,144300000,42.9476,2.8892,2.4802,-43.1157
+600055.SH,华润万东,2007-2-12,5.8271,5.8335,5.9502,5.6909,5.866,2937162,26342834,0.0389,0.6674,8.9688,4.198,633192300,N/A,1305915000,69966000,0,144300000,43.2343,2.9085,2.4967,-43.4035
+600055.SH,华润万东,2007-2-13,5.866,5.8789,5.9243,5.6456,5.8011,2048835,18333614,-0.0648,-1.105,8.9483,2.9283,626195700,N/A,1291485000,69966000,0,144300000,42.7565,2.8764,2.4691,-42.9239
+600055.SH,华润万东,2007-2-14,5.8011,5.7882,5.9308,5.6261,5.8724,3010639,26715598,0.0713,1.2291,8.8737,4.303,633891960,N/A,1307358000,69966000,0,144300000,43.282,2.9117,2.4995,-43.4515
+600055.SH,华润万东,2007-2-15,5.8724,5.8011,6.203,5.7882,6.1965,3216570,30083885,0.3241,5.5188,9.3528,4.5973,668874960,N/A,1379508000,69966000,0,144300000,45.6707,3.0724,2.6374,-45.8494
+600055.SH,华润万东,2007-2-16,6.1965,6.1836,6.3262,6.0345,6.041,1894093,18087694,-0.1556,-2.5105,9.5495,2.7072,652083120,N/A,1344876000,69966000,0,144300000,44.5241,2.9953,2.5712,-44.6984
+600055.SH,华润万东,2007-2-26,6.041,5.9761,6.1058,5.9178,6.0798,2424956,22419860,0.0389,0.6438,9.2455,3.4659,656281080,N/A,1353534000,69966000,0,144300000,44.8108,3.0146,2.5878,-44.9862
+600055.SH,华润万东,2007-2-27,6.0798,6.0928,6.1252,5.4706,5.4706,2976900,26357650,-0.6093,-10.0213,8.8541,4.2548,590513040,N/A,1217892000,69966000,0,144300000,40.3201,2.7125,2.3284,-40.478
+600055.SH,华润万东,2007-2-28,5.4706,5.4511,5.5937,5.1983,5.5678,3236463,26752063,0.0972,1.7773,8.2658,4.6258,601007940,N/A,1239537000,69966000,0,144300000,41.0367,2.7607,2.3698,-41.1973
+600055.SH,华润万东,2007-3-1,5.5678,5.5483,5.5483,5.2178,5.2502,2133097,17476215,-0.3176,-5.7043,8.1929,3.0488,566724600,N/A,1168830000,69966000,0,144300000,38.6959,2.6032,2.2346,-38.8473
+600055.SH,华润万东,2007-3-2,5.2502,5.2696,5.6715,5.2696,5.6456,3924066,33226086,0.3954,7.5309,8.4673,5.6085,609403860,N/A,1256853000,69966000,0,144300000,41.61,2.7992,2.4029,-41.7729
+600055.SH,华润万东,2007-3-5,5.6456,5.665,6.1576,5.5095,5.853,3568697,32233505,0.2074,3.6739,9.0323,5.1006,631792980,N/A,1303029000,69966000,0,144300000,43.1387,2.9021,2.4912,-43.3076
+600055.SH,华润万东,2007-3-6,5.853,5.9178,5.9632,5.7234,5.8724,2561504,23155396,0.0194,0.3322,9.0398,3.6611,633891960,N/A,1307358000,69966000,0,144300000,43.282,2.9117,2.4995,-43.4515
+600055.SH,华润万东,2007-3-7,5.8724,5.8919,6.028,5.8335,5.9891,2277683,20776775,0.1167,1.9868,9.1219,3.2554,646485840,N/A,1333332000,69966000,0,144300000,44.1419,2.9696,2.5491,-44.3147
+600055.SH,华润万东,2007-3-8,5.9891,6.028,6.5854,5.9632,6.5854,4678032,46565117,0.5963,9.9567,9.954,6.6862,710854560,N/A,1466088000,69966000,0,144300000,48.537,3.2652,2.803,-48.727
+600055.SH,华润万东,2007-3-9,6.5854,6.728,7.2466,6.728,6.9808,12210389,133956120,0.3954,6.0039,10.9707,17.4519,753533820,N/A,1554111000,69966000,0,144300000,51.4512,3.4613,2.9712,-51.6526
+600055.SH,华润万东,2007-3-12,6.9808,6.9225,7.441,6.8447,7.253,8408684,92420927,0.2722,3.8997,10.9911,12.0182,782919540,N/A,1614717000,69966000,0,144300000,53.4576,3.5963,3.0871,-53.6669
+600055.SH,华润万东,2007-3-13,7.253,7.2271,7.2271,6.916,7.0716,3976607,43063598,-0.1815,-2.5022,10.8292,5.6836,763329060,N/A,1574313000,69966000,0,144300000,52.12,3.5063,3.0099,-52.324
+600055.SH,华润万东,2007-3-14,7.0716,6.9354,6.9678,6.6113,6.8447,2699833,28276387,-0.2269,-3.2081,10.4734,3.8588,738840960,N/A,1523808000,69966000,0,144300000,50.4479,3.3938,2.9133,-50.6454
+600055.SH,华润万东,2007-3-15,6.8447,6.8706,7.5318,6.8123,7.3762,5072658,56949688,0.5315,7.7652,11.2268,7.2502,796213080,N/A,1642134000,69966000,0,144300000,54.3653,3.6573,3.1395,-54.5781
+600055.SH,华润万东,2007-3-16,7.3762,7.2012,7.6484,7.0586,7.1623,4421881,49701810,-0.2139,-2.8998,11.24,6.32,773124300,N/A,1594515000,69966000,0,144300000,52.7888,3.5513,3.0485,-52.9954
+600055.SH,华润万东,2007-3-19,7.1623,6.8058,7.2012,6.7734,7.1299,1966797,21605754,-0.0324,-0.4525,10.9852,2.8111,769626000,N/A,1587300000,69966000,0,144300000,52.5499,3.5352,3.0347,-52.7556
+600055.SH,华润万东,2007-3-20,7.1299,7.2012,7.8429,7.1169,7.5836,5419143,63759185,0.4537,6.3636,11.7655,7.7454,818602200,N/A,1688310000,69966000,0,144300000,55.894,3.7602,3.2278,-56.1128
+600055.SH,华润万东,2007-3-21,7.5836,7.4929,7.7392,7.4605,7.7068,1947453,22887832,0.1232,1.6239,11.7527,2.7834,831895740,N/A,1715727000,69966000,0,144300000,56.8017,3.8212,3.2802,-57.024
+600055.SH,华润万东,2007-3-22,7.7068,7.7197,7.8882,7.616,7.6484,1547371,18408386,-0.0583,-0.7569,11.8966,2.2116,825598800,N/A,1702740000,69966000,0,144300000,56.3717,3.7923,3.2554,-56.5924
+600055.SH,华润万东,2007-3-23,7.6484,7.7132,7.7132,7.2595,7.4086,3178583,36482012,-0.2398,-3.1356,11.4774,4.543,799711380,N/A,1649349000,69966000,0,144300000,54.6042,3.6734,3.1533,-54.8179
+600055.SH,华润万东,2007-3-26,7.4086,7.5318,7.616,7.3892,7.5966,2793027,32299092,0.188,2.5372,11.5642,3.992,820001520,N/A,1691196000,69966000,0,144300000,55.9896,3.7666,3.2333,-56.2087
+600055.SH,华润万东,2007-3-27,7.5966,7.6095,7.6095,7.4864,7.5771,1562178,18161210,-0.0194,-0.256,11.6256,2.2328,817902540,N/A,1686867000,69966000,0,144300000,55.8462,3.757,3.225,-56.0648
+600055.SH,华润万东,2007-3-28,7.5771,7.6484,7.8753,7.1947,7.6808,4031122,46971591,0.1037,1.3687,11.6522,5.7615,829097100,N/A,1709955000,69966000,0,144300000,56.6106,3.8084,3.2692,-56.8322
+600055.SH,华润万东,2007-3-29,7.6808,7.6808,7.7068,6.9678,6.9938,3067076,34499088,-0.6871,-8.9451,11.2482,4.3837,754933140,N/A,1556997000,69966000,0,144300000,51.5467,3.4677,2.9768,-51.7485
+600055.SH,华润万东,2007-3-30,6.9938,6.9938,7.253,6.9678,7.1428,1826841,20104989,0.1491,2.1316,11.0053,2.611,771025320,N/A,1590186000,69966000,0,144300000,52.6455,3.5416,3.0402,-52.8515
+600055.SH,华润万东,2007-4-2,7.1428,7.1493,7.2984,7.0651,7.266,1514010,16756763,0.1232,1.7241,11.0678,2.1639,784318860,N/A,1617603000,69966000,0,144300000,53.5532,3.6027,3.0926,-53.7628
+600055.SH,华润万东,2007-4-3,7.266,7.266,7.3567,7.0003,7.2012,2365113,26178227,-0.0648,-0.8921,11.0685,3.3804,777322260,N/A,1603173000,69966000,0,144300000,53.0754,3.5706,3.065,-53.2832
+600055.SH,华润万东,2007-4-4,7.2012,7.1817,7.2919,6.9678,7.2206,2726479,29883321,0.0194,0.27,10.9604,3.8969,779421240,N/A,1607502000,69966000,0,144300000,53.2187,3.5802,3.0733,-53.4271
+600055.SH,华润万东,2007-4-5,7.2206,7.2206,7.616,7.1234,7.5577,3339722,37887814,0.337,4.6679,11.3446,4.7733,815803560,N/A,1682538000,69966000,0,144300000,55.7029,3.7473,3.2168,-55.921
+600055.SH,华润万东,2007-4-6,7.5577,7.5188,7.8558,7.454,7.7197,4487631,53302032,0.162,2.1441,11.8775,6.414,833295060,N/A,1718613000,69966000,0,144300000,56.8972,3.8277,3.2857,-57.12
+600055.SH,华润万东,2007-4-9,7.7197,7.6938,7.6938,7.4864,7.5512,3698773,43243495,-0.1685,-2.183,11.6913,5.2865,815103900,N/A,1681095000,69966000,0,144300000,55.6552,3.7441,3.214,-55.873
+600055.SH,华润万东,2007-4-10,7.5512,7.5512,7.7651,7.2012,7.6484,4060598,46469295,0.0972,1.2876,11.444,5.8037,825598800,N/A,1702740000,69966000,0,144300000,56.3717,3.7923,3.2554,-56.5924
+600055.SH,华润万东,2007-4-11,7.6484,7.6484,7.6484,7.454,7.5447,2868378,33342654,-0.1037,-1.3559,11.6242,3.7164,898386840,N/A,1679652000,77181000,0,144300000,55.6074,3.7409,3.2113,-55.825
+600055.SH,华润万东,2007-4-12,7.5447,7.5447,7.8429,7.4086,7.7975,4949401,58250985,0.2528,3.3505,11.7693,6.4127,928487430,N/A,1735929000,77181000,0,144300000,57.4705,3.8662,3.3188,-57.6955
+600055.SH,华润万东,2007-4-13,7.7975,7.8429,8.1021,7.6808,7.992,5270254,64464381,0.1945,2.4938,12.2317,6.8284,951641730,N/A,1779219000,77181000,0,144300000,58.9037,3.9626,3.4016,-59.1343
+600055.SH,华润万东,2007-4-16,7.992,8.1086,8.3355,8.0373,8.0438,4530945,57426917,0.0519,0.6488,12.6744,5.8705,957816210,N/A,1790763000,77181000,0,144300000,59.2859,3.9883,3.4237,-59.5179
+600055.SH,华润万东,2007-4-17,8.0438,8.1346,8.2836,7.7781,8.154,4204899,52094953,0.1102,1.3699,12.3891,5.4481,970936980,N/A,1815294000,77181000,0,144300000,60.098,4.043,3.4706,-60.3333
+600055.SH,华润万东,2007-4-18,8.154,8.0762,8.1605,7.8494,8.154,3229876,40040643,0,0,12.397,4.1848,970936980,N/A,1815294000,77181000,0,144300000,60.098,4.043,3.4706,-60.3333
+600055.SH,华润万东,2007-4-19,8.154,8.1605,8.8411,7.8429,8.3873,6888706,89618027,0.2333,2.8617,13.0094,8.9254,998722140,N/A,1867242000,77181000,0,144300000,61.8178,4.1587,3.5699,-62.0598
+600055.SH,华润万东,2007-4-20,8.3873,8.4133,9.0744,8.342,8.8346,7114373,95019246,0.4472,5.3323,13.356,9.2178,1051977030,N/A,1966809000,77181000,0,144300000,65.1141,4.3804,3.7603,-65.369
+600055.SH,华润万东,2007-4-23,8.8346,8.9448,9.1133,8.7827,9.029,5238442,72584312,0.1945,2.201,13.8561,6.7872,1075131330,N/A,2010099000,77181000,0,144300000,66.5473,4.4768,3.843,-66.8078
+600055.SH,华润万东,2007-4-24,9.029,9.1522,9.7096,9.1522,9.2753,7117865,103515985,0.2463,2.7279,14.5431,9.2223,1104460110,N/A,2064933000,77181000,0,144300000,68.3627,4.599,3.9479,-68.6303
+600055.SH,华润万东,2007-4-25,9.2753,9.2689,9.2689,8.6207,8.8346,4250729,58424888,-0.4408,-4.7519,13.7447,5.5075,1051977030,N/A,1966809000,77181000,0,144300000,65.1141,4.3804,3.7603,-65.369
+600055.SH,华润万东,2007-4-26,8.8346,8.8799,9.029,8.6596,8.8735,3368512,45918521,0.0389,0.4402,13.6317,4.3644,1056607890,N/A,1975467000,77181000,0,144300000,65.4008,4.3997,3.7768,-65.6568
+600055.SH,华润万东,2007-4-27,8.8735,8.8735,8.8735,8.8735,8.8735,N/A,N/A,0,0,N/A,N/A,1056607890,N/A,1975467000,77181000,0,144300000,65.4008,4.3997,3.7768,-65.6568
+600055.SH,华润万东,2007-4-30,8.8735,8.9059,8.9383,8.4262,8.7827,4222468,56591293,-0.0907,-1.0226,13.4024,5.4709,1045802550,N/A,1955265000,77181000,0,144300000,64.732,4.3547,3.7382,-64.9853
+600055.SH,华润万东,2007-5-8,8.7827,8.9707,9.5411,8.8929,9.392,5378998,77547617,0.6093,6.9373,14.4167,6.9693,1118352690,N/A,2090907000,77181000,0,144300000,69.2226,4.6568,3.9975,-69.4936
+600055.SH,华润万东,2007-5-9,9.392,9.4633,9.4633,8.7049,9.0485,3569840,50235748,-0.3435,-3.6577,14.0723,4.6253,1077446760,N/A,2014428000,77181000,0,144300000,66.6906,4.4865,3.8513,-66.9517
+600055.SH,华润万东,2007-5-10,9.0485,9.055,9.8522,9.055,9.7809,7708532,114690634,0.7324,8.0946,14.8784,9.9876,1164661290,N/A,2177487000,77181000,0,144300000,72.089,4.8497,4.163,-72.3711
+600055.SH,华润万东,2007-5-11,9.7809,9.7031,10.0596,9.3207,10.0272,4176922,62417270,0.2463,2.5182,14.9434,5.4119,1193990070,N/A,2232321000,77181000,0,144300000,73.9043,4.9718,4.2679,-74.1936
+600055.SH,华润万东,2007-5-14,10.0272,10.0272,10.0272,10.0272,10.0272,N/A,N/A,0,0,N/A,N/A,1193990070,N/A,2232321000,77181000,0,144300000,73.9043,4.9718,4.2679,-74.1936
+600055.SH,华润万东,2007-5-15,10.0272,10.2411,11.0319,10.2411,11.0254,10579876,178324960,0.9982,9.9548,16.8551,13.7079,1312848810,N/A,2454543000,77181000,0,144300000,81.2613,5.4667,4.6927,-81.5794
+600055.SH,华润万东,2007-5-16,11.0254,10.6948,11.2458,10.293,11.1939,7817612,129154029,0.1685,1.5285,16.5209,10.1289,1332915870,N/A,2492061000,77181000,0,144300000,82.5034,5.5503,4.7645,-82.8263
+600055.SH,华润万东,2007-5-17,11.1939,11.3949,12.3153,11.3949,11.8356,8992265,168029162,0.6417,5.7325,18.686,11.6509,1409325060,N/A,2634918000,77181000,0,144300000,87.2329,5.8684,5.0376,-87.5743
+600055.SH,华润万东,2007-5-18,11.8356,11.6671,12.2504,11.2782,11.9847,4659618,84791323,0.1491,1.2596,18.1971,6.0373,1427076690,N/A,2668107000,77181000,0,144300000,88.3317,5.9423,5.101,-88.6774
+600055.SH,华润万东,2007-5-21,11.9847,11.6541,13.0671,11.5893,12.7884,4387828,85612377,0.8037,6.7063,19.5113,5.6851,1522781130,N/A,2847039000,77181000,0,144300000,94.2555,6.3409,5.4431,-94.6244
+600055.SH,华润万东,2007-5-22,12.7884,12.9634,13.1838,12.3477,12.4449,4594669,89501868,-0.3435,-2.6863,19.4795,5.9531,1481875200,N/A,2770560000,77181000,0,144300000,91.7235,6.1705,5.2969,-92.0826
+600055.SH,华润万东,2007-5-23,12.4449,12.5162,12.7042,12.218,12.5616,4282517,81995900,0.1167,0.9375,19.1467,5.5487,1495767780,N/A,2796534000,77181000,0,144300000,92.5834,6.2284,5.3466,-92.9458
+600055.SH,华润万东,2007-5-24,12.5616,12.581,12.7042,11.6023,12.1467,5195314,96716988,-0.4148,-3.3024,18.6162,6.7313,1446371940,N/A,2704182000,77181000,0,144300000,89.526,6.0227,5.17,-89.8764
+600055.SH,华润万东,2007-5-25,12.1467,11.868,12.7949,11.868,12.6069,4649404,90182470,0.4602,3.7887,19.3966,6.024,1501170450,N/A,2806635000,77181000,0,144300000,92.9178,6.2509,5.3659,-93.2815
+600055.SH,华润万东,2007-5-28,12.6069,13.0282,13.7996,12.7366,13.2097,3361360,68973399,0.6028,4.7815,20.5195,4.3552,1572948780,N/A,2940834000,77181000,0,144300000,97.3607,6.5498,5.6225,-97.7418
+600055.SH,华润万东,2007-5-29,13.2097,13.2292,13.5792,12.9634,13.4171,3086180,62873328,0.2074,1.5702,20.3725,3.9986,1597646700,N/A,2987010000,77181000,0,144300000,98.8894,6.6526,5.7107,-99.2765
+600055.SH,华润万东,2007-5-30,13.4171,12.3088,13.1579,12.0754,12.0754,5774973,110890913,-1.3417,-10,19.202,7.4824,1437882030,N/A,2688309000,77181000,0,144300000,89.0005,5.9873,5.1397,-89.3489
+600055.SH,华润万东,2007-5-31,12.0754,12.0495,12.9634,11.2782,12.5421,6443389,121140438,0.4667,3.8647,18.8007,8.3484,1493452350,N/A,2792205000,77181000,0,144300000,92.4401,6.2187,5.3383,-92.8019
+600055.SH,华润万东,2007-6-1,12.5421,12.3153,12.8662,11.6606,11.6671,4400732,82397097,-0.875,-6.9767,18.7235,5.7018,1389258000,N/A,2597400000,77181000,0,144300000,85.9908,5.7849,4.9659,-86.3274
+600055.SH,华润万东,2007-6-4,11.6671,11.6736,11.8615,10.5004,10.8763,5585903,95820642,-0.7908,-6.7778,17.154,7.2374,1295097180,N/A,2421354000,77181000,0,144300000,80.1625,5.3928,4.6293,-80.4763
+600055.SH,华润万东,2007-6-5,10.8763,9.8652,11.1485,9.7874,11.1421,4192604,67514426,0.2658,2.4434,16.1032,5.4322,1326741390,N/A,2480517000,77181000,0,144300000,82.1212,5.5246,4.7424,-82.4427
+600055.SH,华润万东,2007-6-6,11.1421,11.343,11.7967,11.0189,11.5504,2317832,40908006,0.4083,3.6649,17.6493,3.0031,1375365420,N/A,2571426000,77181000,0,144300000,85.1309,5.727,4.9162,-85.4641
+600055.SH,华润万东,2007-6-7,11.5504,11.5699,12.1078,11.4078,11.8615,2044371,37173582,0.3111,2.6936,18.1834,2.6488,1412412300,N/A,2640690000,77181000,0,144300000,87.424,5.8813,5.0486,-87.7662
+600055.SH,华润万东,2007-6-8,11.8615,11.8162,11.9717,11.6088,11.7838,2039326,36901681,-0.0778,-0.6557,18.095,2.6423,1403150580,N/A,2623374000,77181000,0,144300000,86.8507,5.8427,5.0155,-87.1907
+600055.SH,华润万东,2007-6-11,11.7838,11.8097,12.4449,11.6671,12.2115,2209205,41457950,0.4278,3.6304,18.766,2.8624,1454090040,N/A,2718612000,77181000,0,144300000,90.0037,6.0548,5.1976,-90.356
+600055.SH,华润万东,2007-6-12,12.2115,12.0819,12.3412,11.7319,12.1856,2298544,42712484,-0.0259,-0.2123,18.5824,2.9781,1451002800,N/A,2712840000,77181000,0,144300000,89.8126,6.042,5.1866,-90.1642
+600055.SH,华润万东,2007-6-13,12.1856,12.218,12.769,12.218,12.5097,2740559,53160788,0.3241,2.6596,19.3978,3.5508,1489593300,N/A,2784990000,77181000,0,144300000,92.2012,6.2027,5.3245,-92.5621
+600055.SH,华润万东,2007-6-14,12.5097,12.3866,12.6393,12.1208,12.1986,2036063,38802208,-0.3111,-2.487,19.0575,2.638,1452546420,N/A,2715726000,77181000,0,144300000,89.9082,6.0484,5.1921,-90.2601
+600055.SH,华润万东,2007-6-15,12.1986,12.1273,12.2828,11.7643,11.9782,2402483,44227980,-0.2204,-1.8066,18.4093,3.1128,1426304880,N/A,2666664000,77181000,0,144300000,88.2839,5.9391,5.0983,-88.6295
+600055.SH,华润万东,2007-6-18,11.9782,12.056,12.6393,12.056,12.231,2453475,46710923,0.2528,2.1104,19.0387,3.1789,1456405470,N/A,2722941000,77181000,0,144300000,90.147,6.0645,5.2059,-90.4999
+600055.SH,华润万东,2007-6-19,12.231,12.2504,12.5292,11.8486,12.4514,2758980,51727545,0.2204,1.8018,18.7488,3.5747,1482647010,N/A,2772003000,77181000,0,144300000,91.7713,6.1737,5.2997,-92.1305
+600055.SH,华润万东,2007-6-20,12.4514,12.5943,12.6398,11.8925,11.9055,1571435,29717445,-0.5459,-4.3841,18.911,2.036,1413955920,N/A,2643576000,77181000,0,144300000,87.5195,5.8877,5.0541,-87.8621
+600055.SH,华润万东,2007-6-21,11.9055,11.8795,12.2629,11.3791,11.5481,1995525,35947788,-0.3574,-3.0022,18.0142,2.5855,1371506370,N/A,2564211000,77181000,0,144300000,84.892,5.711,4.9024,-85.2243
+600055.SH,华润万东,2007-6-22,11.5481,11.5026,11.834,10.3978,10.6578,3184604,54949956,-0.8903,-7.7096,17.2549,4.1262,1265768400,N/A,2366520000,77181000,0,144300000,78.3472,5.2707,4.5244,-78.6538
+600055.SH,华润万东,2007-6-25,10.6578,11.0087,11.0477,9.8129,9.9104,2689800,43181930,-0.7473,-7.0122,16.054,3.4851,1177010250,N/A,2200575000,77181000,0,144300000,72.8533,4.9011,4.2072,-73.1385
+600055.SH,华润万东,2007-6-26,9.9104,9.8649,10.1054,8.9551,9.8844,2171315,32425494,-0.026,-0.2623,14.9336,2.8133,1173923010,N/A,2194803000,77181000,0,144300000,72.6622,4.8882,4.1962,-72.9466
+600055.SH,华润万东,2007-6-27,9.8844,10.1314,10.1314,9.293,9.9429,2732961,40932198,0.0585,0.5917,14.9772,3.541,1180869300,N/A,2207790000,77181000,0,144300000,73.0922,4.9171,4.221,-73.3783
+600055.SH,华润万东,2007-6-28,9.9429,10.0014,10.0014,9.0201,9.0461,1711769,25300599,-0.8968,-9.0196,14.7804,2.2179,1074359520,N/A,2008656000,77181000,0,144300000,66.4996,4.4736,3.8403,-66.7598
+600055.SH,华润万东,2007-6-29,9.0461,9.0981,9.2281,8.4872,9.2021,3841234,52165543,0.156,1.7241,13.5804,4.9769,1092882960,N/A,2043288000,77181000,0,144300000,67.6461,4.5508,3.9065,-67.9109
+600055.SH,华润万东,2007-7-2,9.2021,9.2021,9.2411,8.8381,9.0006,1004493,13861060,-0.2015,-2.1893,13.7991,1.3015,1068956850,N/A,1998555000,77181000,0,144300000,66.1651,4.4511,3.821,-66.4241
+600055.SH,华润万东,2007-7-3,9.0006,9.0981,9.2281,8.6432,9.0656,780059,10835735,0.065,0.722,13.8909,1.0107,1076674950,N/A,2012985000,77181000,0,144300000,66.6429,4.4833,3.8485,-66.9037
+600055.SH,华润万东,2007-7-4,9.0656,9.1111,9.5335,8.9746,9.0591,1071353,15252681,-0.0065,-0.0717,14.2368,1.3881,1075903140,N/A,2011542000,77181000,0,144300000,66.5951,4.4801,3.8458,-66.8558
+600055.SH,华润万东,2007-7-5,9.0591,9.1566,9.1566,8.4482,8.4482,1240311,16502711,-0.6109,-6.7432,13.3053,1.607,1003353000,N/A,1875900000,77181000,0,144300000,62.1045,4.178,3.5865,-62.3476
+600055.SH,华润万东,2007-7-6,8.4482,8.4157,8.8381,7.8633,8.8186,1514751,19711184,0.3704,4.3846,13.0128,1.9626,1047346170,N/A,1958151000,77181000,0,144300000,64.8275,4.3612,3.7437,-65.0813
+600055.SH,华润万东,2007-7-9,8.8186,8.9356,9.2281,8.8771,9.1696,1636430,22935042,0.3509,3.9794,14.0153,2.1202,1089023910,N/A,2036073000,77181000,0,144300000,67.4072,4.5347,3.8927,-67.6711
+600055.SH,华润万东,2007-7-10,9.1696,9.1956,9.1956,8.2663,8.4352,1678880,22182126,-0.7343,-8.0085,13.2125,2.1753,1001809380,N/A,1873014000,77181000,0,144300000,62.0089,4.1715,3.5809,-62.2516
+600055.SH,华润万东,2007-7-11,8.4352,8.4482,9.28,8.3182,9.28,3293090,46447251,0.8448,10.0154,14.1045,4.2667,1102144680,N/A,2060604000,77181000,0,144300000,68.2194,4.5893,3.9396,-68.4864
+600055.SH,华润万东,2007-7-12,9.28,9.3905,9.423,8.9551,9.1566,1879124,26568120,-0.1235,-1.3305,14.1386,2.4347,1087480290,N/A,2033187000,77181000,0,144300000,67.3117,4.5283,3.8872,-67.5752
+600055.SH,华润万东,2007-7-13,9.1566,9.2151,9.2151,8.6302,9.0786,1083850,14805066,-0.078,-0.8517,13.6597,1.4043,1078218570,N/A,2015871000,77181000,0,144300000,66.7384,4.4897,3.8541,-66.9996
+600055.SH,华润万东,2007-7-16,9.0786,9.0786,9.527,8.9161,9.0786,1707578,24446100,0,0,14.3162,2.2124,1078218570,N/A,2015871000,77181000,0,144300000,66.7384,4.4897,3.8541,-66.9996
+600055.SH,华润万东,2007-7-17,9.0786,9.0591,9.3905,8.9616,9.332,1107000,15784851,0.2534,2.7917,14.2591,1.4343,1108319160,N/A,2072148000,77181000,0,144300000,68.6015,4.615,3.9617,-68.8701
+600055.SH,华润万东,2007-7-18,9.332,9.28,9.436,9.1111,9.1956,1065040,15229340,-0.1365,-1.4624,14.2993,1.3799,1092111150,N/A,2041845000,77181000,0,144300000,67.5983,4.5476,3.9037,-67.8629
+600055.SH,华润万东,2007-7-19,9.1956,9.0981,9.293,9.0656,9.2411,421479,5951111,0.0455,0.4947,14.1196,0.5461,1097513820,N/A,2051946000,77181000,0,144300000,67.9327,4.57,3.923,-68.1986
+600055.SH,华润万东,2007-7-20,9.2411,9.2475,9.5985,9.1241,9.5205,1420685,20707247,0.2794,3.0239,14.5755,1.8407,1130701650,N/A,2113995000,77181000,0,144300000,69.987,4.7082,4.0417,-70.2609
+600055.SH,华润万东,2007-7-23,9.5205,9.566,9.9754,9.566,9.8779,1690325,25457958,0.3574,3.7543,15.061,2.1901,1173151200,N/A,2193360000,77181000,0,144300000,72.6145,4.885,4.1934,-72.8987
+600055.SH,华润万东,2007-7-24,9.8779,10.0404,10.0729,9.6895,9.7414,1412921,21548878,-0.1365,-1.3816,15.2513,1.8307,1156943190,N/A,2163057000,77181000,0,144300000,71.6112,4.8175,4.1355,-71.8915
+600055.SH,华润万东,2007-7-25,9.7414,9.8129,10.0404,9.6765,9.9819,1238800,18851616,0.2404,2.4683,15.2176,1.6051,1185500160,N/A,2216448000,77181000,0,144300000,73.3788,4.9364,4.2375,-73.666
+600055.SH,华润万东,2007-7-26,9.9819,10.0729,10.2028,9.8129,10.1509,1727851,26652941,0.169,1.6927,15.4255,2.2387,1205567220,N/A,2253966000,77181000,0,144300000,74.6209,5.02,4.3093,-74.913
+600055.SH,华润万东,2007-7-27,10.1509,10.1379,10.5928,9.9754,10.5278,1717200,27388216,0.3769,3.7132,15.9493,2.2249,1250332200,N/A,2337660000,77181000,0,144300000,77.3917,5.2064,4.4693,-77.6947
+600055.SH,华润万东,2007-7-30,10.5278,10.6448,11.0347,10.5278,10.7487,1952642,32586676,0.221,2.0988,16.6885,2.53,1276573740,N/A,2386722000,77181000,0,144300000,79.016,5.3157,4.5631,-79.3253
+600055.SH,华润万东,2007-7-31,10.7487,10.7487,10.8397,10.0729,10.5863,1723159,27806217,-0.1625,-1.5115,16.1368,2.2326,1257278490,N/A,2350647000,77181000,0,144300000,77.8217,5.2353,4.4941,-78.1263
+600055.SH,华润万东,2007-8-1,10.5863,10.5928,10.6578,9.7479,9.8064,1698958,26642840,-0.7798,-7.3665,15.6819,2.2013,1164661290,N/A,2177487000,77181000,0,144300000,72.089,4.8497,4.163,-72.3711
+600055.SH,华润万东,2007-8-2,9.8064,9.8064,10.0729,9.67,10.0014,1501633,22862963,0.195,1.9881,15.2254,1.9456,1187815590,N/A,2220777000,77181000,0,144300000,73.5221,4.9461,4.2458,-73.8099
+600055.SH,华润万东,2007-8-3,10.0014,10.0989,10.1379,9.8779,10.1054,1325713,20488668,0.104,1.0396,15.4548,1.7177,1200164550,N/A,2243865000,77181000,0,144300000,74.2865,4.9975,4.2899,-74.5773
+600055.SH,华润万东,2007-8-6,10.1054,10.2093,11.1192,10.0404,11.1192,3327089,55043256,1.0138,10.0322,16.544,4.3108,1320566910,N/A,2468973000,77181000,0,144300000,81.739,5.4988,4.7203,-82.059
+600055.SH,华润万东,2007-8-7,11.1192,11.2296,12.2174,11.2296,11.4701,3788582,68772022,0.3509,3.156,18.1524,4.9087,1362244650,N/A,2546895000,77181000,0,144300000,84.3188,5.6724,4.8693,-84.6488
+600055.SH,华润万东,2007-8-8,11.4701,11.3401,11.6195,10.7227,11.0152,1603421,27717362,-0.4549,-3.966,17.2864,2.0775,1308217950,N/A,2445885000,77181000,0,144300000,80.9747,5.4474,4.6762,-81.2916
+600055.SH,华润万东,2007-8-9,11.0152,10.7552,11.4376,10.7552,11.1776,992564,16916643,0.1625,1.4749,17.0434,1.286,1327513200,N/A,2481960000,77181000,0,144300000,82.169,5.5278,4.7452,-82.4906
+600055.SH,华润万东,2007-8-10,11.1776,11.1776,11.1776,10.3198,10.7747,994602,16406889,-0.4029,-3.6047,16.4959,1.2887,1279660980,N/A,2392494000,77181000,0,144300000,79.2071,5.3285,4.5741,-79.5171
+600055.SH,华润万东,2007-8-13,10.7747,10.3978,10.9307,10.3393,10.4498,804929,12972878,-0.3249,-3.0157,16.1168,1.0429,1241070480,N/A,2320344000,77181000,0,144300000,76.8184,5.1678,4.4362,-77.1191
+600055.SH,华润万东,2007-8-14,10.4498,10.4563,10.9502,10.3978,10.9307,2017617,33230506,0.4809,4.602,16.4702,2.6141,1298184420,N/A,2427126000,77181000,0,144300000,80.3536,5.4056,4.6403,-80.6682
+600055.SH,华润万东,2007-8-15,10.9307,10.7747,10.9502,10.3848,10.5148,1543070,25068511,-0.4159,-3.805,16.2459,1.9993,1248788580,N/A,2334774000,77181000,0,144300000,77.2962,5.2,4.4638,-77.5987
+600055.SH,华润万东,2007-8-16,10.5148,10.5148,10.5148,10.0079,10.1249,2159833,33627864,-0.3899,-3.7083,15.5697,2.7984,1202479980,N/A,2248194000,77181000,0,144300000,74.4298,5.0071,4.2982,-74.7212
+600055.SH,华润万东,2007-8-17,10.1249,10.1769,10.5278,9.8649,9.9299,1998294,31146522,-0.195,-1.9255,15.5866,2.5891,1179325680,N/A,2204904000,77181000,0,144300000,72.9966,4.9107,4.2155,-73.2824
+600055.SH,华润万东,2007-8-20,9.9299,10.2093,10.6578,10.0794,10.6513,2301977,36935624,0.7213,7.2644,16.0452,2.9826,1264996590,N/A,2365077000,77181000,0,144300000,78.2994,5.2674,4.5217,-78.6059
+600055.SH,华润万东,2007-8-21,10.6513,10.6513,10.8852,10.4628,10.6448,2048838,33777193,-0.0065,-0.061,16.486,2.6546,1264224780,N/A,2363634000,77181000,0,144300000,78.2516,5.2642,4.5189,-78.5579
+600055.SH,华润万东,2007-8-22,10.6448,10.4758,11.5351,10.3978,11.3856,4735056,80083068,0.7408,6.9597,16.9128,6.135,1352211120,N/A,2528136000,77181000,0,144300000,83.6977,5.6306,4.8334,-84.0253
+600055.SH,华润万东,2007-8-23,11.3856,11.2166,11.4376,10.9697,11.2296,1967193,33855820,-0.156,-1.3699,17.2102,2.5488,1333687680,N/A,2493504000,77181000,0,144300000,82.5512,5.5535,4.7672,-82.8743
+600055.SH,华润万东,2007-8-24,11.2296,11.3531,11.3531,10.9697,11.1257,2138782,36593777,-0.104,-0.9259,17.1096,2.7711,1321338720,N/A,2470416000,77181000,0,144300000,81.7868,5.5021,4.7231,-82.1069
+600055.SH,华润万东,2007-8-27,11.1257,11.1192,11.1971,10.3978,10.7812,2230107,37202771,-0.3444,-3.0958,16.6821,2.8895,1280432790,N/A,2393937000,77181000,0,144300000,79.2549,5.3317,4.5769,-79.5651
+600055.SH,华润万东,2007-8-28,10.7812,10.7292,10.7292,10.4823,10.6318,2071358,33686626,-0.1495,-1.3864,16.2631,2.6838,1262681160,N/A,2360748000,77181000,0,144300000,78.1561,5.2578,4.5134,-78.462
+600055.SH,华润万东,2007-8-29,10.6318,10.5928,10.6123,10.3328,10.3848,1804918,28964115,-0.2469,-2.3227,16.0473,2.3386,1233352380,N/A,2305914000,77181000,0,144300000,76.3407,5.1357,4.4086,-76.6395
+600055.SH,华润万东,2007-8-30,10.3848,10.5408,11.0347,10.3718,10.8397,2007945,32822541,0.4549,4.3805,16.3463,2.6016,1287379080,N/A,2406924000,77181000,0,144300000,79.6848,5.3606,4.6017,-79.9967
+600055.SH,华润万东,2007-8-31,10.8397,10.9047,11.0152,10.7097,10.8852,2437333,40470094,0.0455,0.4197,16.6043,3.1579,1292781750,N/A,2417025000,77181000,0,144300000,80.0192,5.3831,4.621,-80.3324
+600055.SH,华润万东,2007-9-3,10.8852,10.9827,11.4831,10.9177,11.1516,2316332,39995415,0.2664,2.4478,17.2667,3.0012,1324425960,N/A,2476188000,77181000,0,144300000,81.9779,5.5149,4.7341,-82.2988
+600055.SH,华润万东,2007-9-4,11.1516,11.0997,11.3726,11.0997,11.2686,2466478,42702886,0.117,1.049,17.3133,3.1957,1338318540,N/A,2502162000,77181000,0,144300000,82.8378,5.5728,4.7838,-83.1621
+600055.SH,华润万东,2007-9-5,11.2686,11.2751,11.5676,10.9372,11.0867,1708189,29440733,-0.182,-1.6148,17.2351,2.2132,1316707860,N/A,2461758000,77181000,0,144300000,81.5002,5.4828,4.7065,-81.8192
+600055.SH,华润万东,2007-9-6,11.0867,11.1127,11.3011,10.8917,10.9502,1894046,32134927,-0.1365,-1.2309,16.9663,2.454,1300499850,N/A,2431455000,77181000,0,144300000,80.4969,5.4153,4.6486,-80.812
+600055.SH,华润万东,2007-9-7,10.9502,10.9502,10.9567,10.3848,10.5278,2563961,41838387,-0.4224,-3.8576,16.3179,3.322,1250332200,N/A,2337660000,77181000,0,144300000,77.3917,5.2064,4.4693,-77.6947
+600055.SH,华润万东,2007-9-10,10.5278,10.3588,10.7812,10.3393,10.7487,2187581,35690035,0.221,2.0988,16.3148,2.8344,1276573740,N/A,2386722000,77181000,0,144300000,79.016,5.3157,4.5631,-79.3253
+600055.SH,华润万东,2007-9-11,10.7487,10.7552,10.7942,9.6765,9.8389,1675103,26847847,-0.9098,-8.4643,16.0276,2.1704,1168520340,N/A,2184702000,77181000,0,144300000,72.3278,4.8657,4.1768,-72.6109
+600055.SH,华润万东,2007-9-12,9.8389,9.8779,10.1963,9.475,9.8779,1876473,28112538,0.039,0.3963,14.9816,2.4313,1173151200,N/A,2193360000,77181000,0,144300000,72.6145,4.885,4.1934,-72.8987
+600055.SH,华润万东,2007-9-13,9.8779,10.0599,10.0599,9.7414,9.8909,1328808,20078015,0.013,0.1316,15.1098,1.7217,1174694820,N/A,2196246000,77181000,0,144300000,72.71,4.8914,4.1989,-72.9946
+600055.SH,华润万东,2007-9-14,9.8909,9.9754,10.1314,9.8129,10.0664,1348405,20764790,0.1755,1.774,15.3995,1.7471,1195533690,N/A,2235207000,77181000,0,144300000,73.9999,4.9782,4.2734,-74.2895
+600055.SH,华润万东,2007-9-17,10.0664,10.0729,10.5278,10.0729,10.4563,1940219,30828438,0.3899,3.8735,15.8892,2.5139,1241842290,N/A,2321787000,77181000,0,144300000,76.8662,5.171,4.4389,-77.1671
+600055.SH,华润万东,2007-9-18,10.4563,10.5603,10.7877,10.2678,10.5018,1681994,27309338,0.0455,0.4351,16.2363,2.1793,1247244960,N/A,2331888000,77181000,0,144300000,77.2006,5.1935,4.4582,-77.5028
+600055.SH,华润万东,2007-9-19,10.5018,10.5148,10.6513,10.2353,10.2808,941434,15020130,-0.221,-2.104,15.9545,1.2198,1221003420,N/A,2282826000,77181000,0,144300000,75.5764,5.0843,4.3644,-75.8722
+600055.SH,华润万东,2007-9-20,10.2808,10.3198,10.6578,9.8519,10.3978,1323501,21279688,0.117,1.1378,16.0783,1.7148,1234896000,N/A,2308800000,77181000,0,144300000,76.4363,5.1421,4.4141,-76.7355
+600055.SH,华润万东,2007-9-21,10.3978,10.4303,10.4303,9.8714,10.2613,1093996,17079622,-0.1365,-1.3125,15.6121,1.4174,1218687990,N/A,2278497000,77181000,0,144300000,75.433,5.0746,4.3562,-75.7283
+600055.SH,华润万东,2007-9-24,10.2613,10.8462,11.2881,10.7227,11.2881,4355663,75309340,1.0268,10.0063,17.29,5.6434,1340633970,N/A,2506491000,77181000,0,144300000,82.9811,5.5824,4.7921,-83.3059
+600055.SH,华润万东,2007-9-25,11.2881,11.5676,11.6325,10.6253,10.7747,4177462,71180903,-0.5134,-4.5481,17.0393,5.4126,1279660980,N/A,2392494000,77181000,0,144300000,79.2071,5.3285,4.5741,-79.5171
+600055.SH,华润万东,2007-9-26,10.7747,10.7162,10.8527,10.2743,10.3523,1297890,21066785,-0.4224,-3.9204,16.2316,1.6816,1229493330,N/A,2298699000,77181000,0,144300000,76.1019,5.1196,4.3948,-76.3997
+600055.SH,华润万东,2007-9-27,10.3523,10.5018,10.5018,10.2483,10.3848,1060418,16909212,0.0325,0.3139,15.9458,1.3739,1233352380,N/A,2305914000,77181000,0,144300000,76.3407,5.1357,4.4086,-76.6395
+600055.SH,华润万东,2007-9-28,10.3848,10.3978,10.6578,10.3848,10.5343,1485144,24035442,0.1495,1.4393,16.1839,1.9242,1251104010,N/A,2339103000,77181000,0,144300000,77.4395,5.2096,4.472,-77.7426
+600055.SH,华润万东,2007-10-8,10.5343,10.6253,11.3076,10.4563,10.8462,2787137,47042784,0.3119,2.9611,16.8785,3.6112,1288150890,N/A,2408367000,77181000,0,144300000,79.7326,5.3639,4.6045,-80.0447
+600055.SH,华润万东,2007-10-9,10.8462,10.8462,11.0217,10.5343,10.9567,1551744,25758063,0.1105,1.0186,16.5994,2.0105,1301271660,N/A,2432898000,77181000,0,144300000,80.5447,5.4185,4.6514,-80.86
+600055.SH,华润万东,2007-10-10,10.9567,11.0477,11.2946,10.7877,10.8657,2827320,48334736,-0.091,-0.8304,17.0956,3.6632,1290466320,N/A,2412696000,77181000,0,144300000,79.8759,5.3735,4.6127,-80.1886
+600055.SH,华润万东,2007-10-11,10.8657,10.7877,11.2361,10.6253,11.1646,3287244,55932556,0.2989,2.7512,17.015,4.2591,1325969580,N/A,2479074000,77181000,0,144300000,82.0734,5.5213,4.7396,-82.3947
+600055.SH,华润万东,2007-10-12,11.1646,11.1646,11.2296,10.3198,10.6513,2120122,34940457,-0.5134,-4.5984,16.4804,2.7469,1264996590,N/A,2365077000,77181000,0,144300000,78.2994,5.2674,4.5217,-78.6059
+600055.SH,华润万东,2007-10-15,10.6513,10.5863,11.0347,10.5018,10.9437,1426758,23846664,0.2924,2.7456,16.7139,1.8486,1299728040,N/A,2430012000,77181000,0,144300000,80.4492,5.4121,4.6458,-80.7641
+600055.SH,华润万东,2007-10-16,10.9437,10.9567,11.8275,10.7747,11.5481,4089710,71521819,0.6044,5.5226,17.4882,5.2989,1371506370,N/A,2564211000,77181000,0,144300000,84.892,5.711,4.9024,-85.2243
+600055.SH,华润万东,2007-10-17,11.5481,11.6325,12.0095,11.4051,11.8795,4714425,85158339,0.3314,2.87,18.0634,6.1083,1410868680,N/A,2637804000,77181000,0,144300000,87.3284,5.8749,5.0431,-87.6703
+600055.SH,华润万东,2007-10-18,11.8795,11.9055,11.925,11.2426,11.2621,2243080,39711632,-0.6174,-5.1969,17.7041,2.9063,1337546730,N/A,2500719000,77181000,0,144300000,82.79,5.5695,4.781,-83.1141
+600055.SH,华润万东,2007-10-19,11.2621,11.2491,11.5026,10.8137,10.9047,1607351,27417712,-0.3574,-3.1737,17.0577,2.0826,1295097180,N/A,2421354000,77181000,0,144300000,80.1625,5.3928,4.6293,-80.4763
+600055.SH,华润万东,2007-10-22,10.9047,10.8852,11.2751,10.7357,10.7877,1165596,19693865,-0.117,-1.0727,16.896,1.5102,1281204600,N/A,2395380000,77181000,0,144300000,79.3026,5.3349,4.5796,-79.613
+600055.SH,华润万东,2007-10-23,10.7877,10.7877,10.9502,9.9429,10.1963,1635581,25945369,-0.5914,-5.4819,15.8631,2.1191,1210969890,N/A,2264067000,77181000,0,144300000,74.9553,5.0425,4.3286,-75.2487
+600055.SH,华润万东,2007-10-24,10.1963,10.1639,10.2353,9.7479,9.8064,1249262,19059316,-0.3899,-3.8241,15.2565,1.6186,1164661290,N/A,2177487000,77181000,0,144300000,72.089,4.8497,4.163,-72.3711
+600055.SH,华润万东,2007-10-25,9.8064,9.7999,9.7999,8.8251,8.8251,1821829,25360315,-0.9813,-10.0066,13.9202,2.3605,1048117980,N/A,1959594000,77181000,0,144300000,64.8753,4.3644,3.7465,-65.1292
+600055.SH,华润万东,2007-10-26,8.8251,8.5782,8.9551,8.2858,8.5392,898115,11842131,-0.2859,-3.2401,13.1855,1.1636,1014158340,N/A,1896102000,77181000,0,144300000,62.7733,4.223,3.6251,-63.019
+600055.SH,华润万东,2007-10-29,8.5392,8.7731,8.9356,8.3052,8.5717,522500,6846602,0.0325,0.3805,13.1035,0.677,1018017390,N/A,1903317000,77181000,0,144300000,63.0121,4.239,3.6389,-63.2588
+600055.SH,华润万东,2007-10-30,8.5717,8.5132,9.0006,8.5132,8.8966,741506,10099741,0.3249,3.7908,13.6206,0.9607,1056607890,N/A,1975467000,77181000,0,144300000,65.4008,4.3997,3.7768,-65.6568
+600055.SH,华润万东,2007-10-31,8.8966,8.9226,9.4165,8.6432,9.4035,3234138,44560220,0.5069,5.6976,13.7781,4.1903,1116809070,N/A,2088021000,77181000,0,144300000,69.127,4.6504,3.992,-69.3976
+600055.SH,华润万东,2007-11-1,9.4035,9.28,9.28,8.5977,8.7407,3348234,45279227,-0.6629,-7.0491,13.5233,4.3382,1038084450,N/A,1940835000,77181000,0,144300000,64.2542,4.3226,3.7106,-64.5057
+600055.SH,华润万东,2007-11-2,8.7407,8.6432,8.7407,8.3962,8.6172,1622787,21245600,-0.1235,-1.4126,13.092,2.1026,1023420060,N/A,1913418000,77181000,0,144300000,63.3466,4.2615,3.6582,-63.5945
+600055.SH,华润万东,2007-11-5,8.6172,8.6302,8.6952,8.2468,8.4547,2764209,35917622,-0.1625,-1.8854,12.9938,3.5815,1004124810,N/A,1877343000,77181000,0,144300000,62.1522,4.1812,3.5892,-62.3955
+600055.SH,华润万东,2007-11-6,8.4547,8.4742,8.6757,8.2728,8.5782,2841322,36923576,0.1235,1.4604,12.9952,3.6814,1018789200,N/A,1904760000,77181000,0,144300000,63.0599,4.2422,3.6416,-63.3068
+600055.SH,华润万东,2007-11-7,8.5782,8.6302,8.7082,8.1103,8.3117,2412599,30752286,-0.2664,-3.1061,12.7465,3.1259,987144990,N/A,1845597000,77181000,0,144300000,61.1012,4.1105,3.5285,-61.3404
+600055.SH,华润万东,2007-11-8,8.3117,8.3247,8.3247,7.9283,8.0258,1780862,22160061,-0.2859,-3.4402,12.4434,2.3074,953185350,N/A,1782105000,77181000,0,144300000,58.9992,3.9691,3.4071,-59.2302
+600055.SH,华润万东,2007-11-9,8.0258,8.0258,8.0778,7.6749,7.7594,1611698,19399727,-0.2664,-3.3198,12.0368,2.0882,921541140,N/A,1722942000,77181000,0,144300000,57.0406,3.8373,3.294,-57.2638
+600055.SH,华润万东,2007-11-12,7.7594,7.6684,7.7204,7.2655,7.3305,1279629,14606171,-0.4289,-5.5276,11.4144,1.658,870601680,N/A,1627704000,77181000,0,144300000,53.8876,3.6252,3.1119,-54.0985
+600055.SH,华润万东,2007-11-13,7.3305,7.4279,7.5904,7.272,7.4279,989307,11355801,0.0975,1.3298,11.4785,1.2818,882178830,N/A,1649349000,77181000,0,144300000,54.6042,3.6734,3.1533,-54.8179
+600055.SH,华润万东,2007-11-14,7.4279,7.4279,8.1688,7.4084,8.0063,1769158,21139492,0.5784,7.7865,11.9489,2.2922,950869920,N/A,1777776000,77181000,0,144300000,58.8559,3.9594,3.3989,-59.0863
+600055.SH,华润万东,2007-11-15,8.0063,8.0063,8.0063,8.0063,8.0063,N/A,N/A,0,0,N/A,N/A,950869920,N/A,1777776000,77181000,0,144300000,58.8559,3.9594,3.3989,-59.0863
+600055.SH,华润万东,2007-11-16,8.0063,7.6684,7.8308,7.5709,7.7724,858179,10217788,-0.234,-2.9221,11.9064,1.1119,923084760,N/A,1725828000,77181000,0,144300000,57.1361,3.8437,3.2995,-57.3598
+600055.SH,华润万东,2007-11-19,7.7724,8.0453,8.0453,7.8698,7.9803,836700,10277168,0.208,2.6756,12.283,1.0841,947782680,N/A,1772004000,77181000,0,144300000,58.6648,3.9466,3.3878,-58.8945
+600055.SH,华润万东,2007-11-20,7.9803,7.9608,8.2793,7.8958,8.0648,990609,12375023,0.0845,1.0586,12.4923,1.2835,957816210,N/A,1790763000,77181000,0,144300000,59.2859,3.9883,3.4237,-59.5179
+600055.SH,华润万东,2007-11-21,8.0648,8.0648,8.2013,7.8828,7.8958,774801,9592439,-0.169,-2.0951,12.3805,1.0039,937749150,N/A,1753245000,77181000,0,144300000,58.0438,3.9048,3.352,-58.271
+600055.SH,华润万东,2007-11-22,7.8958,7.8958,7.8958,7.4084,7.4149,689625,8058980,-0.4809,-6.0905,11.686,0.8935,880635210,N/A,1646463000,77181000,0,144300000,54.5086,3.667,3.1478,-54.722
+600055.SH,华润万东,2007-11-23,7.4149,7.4344,7.7984,7.337,7.7269,549890,6334625,0.3119,4.2068,11.5198,0.7125,917682090,N/A,1715727000,77181000,0,144300000,56.8017,3.8212,3.2802,-57.024
+600055.SH,华润万东,2007-11-26,7.7269,7.7919,7.9283,7.6684,7.6814,745216,8952860,-0.0455,-0.5887,12.0138,0.9655,912279420,N/A,1705626000,77181000,0,144300000,56.4673,3.7987,3.2609,-56.6883
+600055.SH,华润万东,2007-11-27,7.6814,8.1233,8.4482,7.9933,8.4482,6995753,90685716,0.7668,9.9831,12.963,9.0641,1003353000,N/A,1875900000,77181000,0,144300000,62.1045,4.178,3.5865,-62.3476
+600055.SH,华润万东,2007-11-28,8.4482,8.4482,8.6692,8.2533,8.6302,5731001,74905723,0.182,2.1538,13.0703,7.4254,1024963680,N/A,1916304000,77181000,0,144300000,63.4421,4.2679,3.6637,-63.6904
+600055.SH,华润万东,2007-11-29,8.6302,8.5717,8.6302,8.2598,8.5587,3377637,44089709,-0.0715,-0.8283,13.0534,4.3763,1016473770,N/A,1900431000,77181000,0,144300000,62.9166,4.2326,3.6334,-63.1629
+600055.SH,华润万东,2007-11-30,8.5587,8.4482,8.6432,8.2533,8.2598,1693393,21869673,-0.2989,-3.4928,12.9147,2.1941,980970510,N/A,1834053000,77181000,0,144300000,60.7191,4.0848,3.5064,-60.9567
+600055.SH,华润万东,2007-12-3,8.2598,8.0583,8.3507,8.0583,8.1883,1223781,15377131,-0.0715,-0.8655,12.5653,1.5856,972480600,N/A,1818180000,77181000,0,144300000,60.1936,4.0494,3.4761,-60.4292
+600055.SH,华润万东,2007-12-4,8.1883,8.2533,8.3182,8.0973,8.1103,1104148,13873562,-0.078,-0.9524,12.5649,1.4306,963218880,N/A,1800864000,77181000,0,144300000,59.6203,4.0108,3.443,-59.8537
+600055.SH,华润万东,2007-12-5,8.1103,8.1103,8.3637,8.0648,8.3247,1229816,15579744,0.2145,2.6442,12.6684,1.5934,988688610,N/A,1848483000,77181000,0,144300000,61.1968,4.1169,3.534,-61.4363
+600055.SH,华润万东,2007-12-6,8.3247,8.4157,8.6562,8.3247,8.4547,1475850,19303241,0.13,1.5613,13.0794,1.9122,1004124810,N/A,1877343000,77181000,0,144300000,62.1522,4.1812,3.5892,-62.3955
+600055.SH,华润万东,2007-12-7,8.4547,8.4547,8.5782,8.2533,8.5392,1963620,25514569,0.0845,0.9992,12.9936,2.5442,1014158340,N/A,1896102000,77181000,0,144300000,62.7733,4.223,3.6251,-63.019
+600055.SH,华润万东,2007-12-10,8.5392,8.4287,9.0981,8.2663,8.9226,4311035,58422250,0.3834,4.4901,13.5518,5.5856,1059695130,N/A,1981239000,77181000,0,144300000,65.5919,4.4126,3.7878,-65.8486
+600055.SH,华润万东,2007-12-11,8.9226,8.9031,9.4685,8.8901,9.1566,5425178,77238517,0.234,2.622,14.237,7.0292,1087480290,N/A,2033187000,77181000,0,144300000,67.3117,4.5283,3.8872,-67.5752
+600055.SH,华润万东,2007-12-12,9.1566,9.2216,9.5205,9.1566,9.28,5636710,81092488,0.1235,1.3485,14.3865,7.3032,1102144680,N/A,2060604000,77181000,0,144300000,68.2194,4.5893,3.9396,-68.4864
+600055.SH,华润万东,2007-12-13,9.28,9.332,9.5855,8.9551,8.9746,4669005,67538587,-0.3054,-3.2913,14.4653,6.0494,1065869610,N/A,1992783000,77181000,0,144300000,65.9741,4.4383,3.8099,-66.2323
+600055.SH,华润万东,2007-12-14,8.9746,8.9031,9.1826,8.7731,9.1566,2193832,30259037,0.182,2.0275,13.7928,2.8425,1087480290,N/A,2033187000,77181000,0,144300000,67.3117,4.5283,3.8872,-67.5752
+600055.SH,华润万东,2007-12-17,9.1566,9.4945,9.9429,9.41,9.618,4813569,71282205,0.4614,5.039,14.8086,6.2367,1142278800,N/A,2135640000,77181000,0,144300000,70.7035,4.7564,4.083,-70.9803
+600055.SH,华润万东,2007-12-18,9.618,9.6115,9.8779,9.3255,9.7479,3646854,54185025,0.13,1.3514,14.858,4.7251,1157715000,N/A,2164500000,77181000,0,144300000,71.659,4.8207,4.1382,-71.9395
+600055.SH,华润万东,2007-12-19,9.7479,9.8649,10.0664,9.5855,9.7934,2561762,38457086,0.0455,0.4667,15.012,3.3192,1163117670,N/A,2174601000,77181000,0,144300000,71.9934,4.8432,4.1575,-72.2752
+600055.SH,华润万东,2007-12-20,9.7934,9.7479,10.1379,9.6245,9.7999,3457866,52892446,0.0065,0.0664,15.2963,4.4802,1163889480,N/A,2176044000,77181000,0,144300000,72.0412,4.8464,4.1603,-72.3232
+600055.SH,华润万东,2007-12-21,9.7999,9.7999,9.9104,9.605,9.696,2311351,34509693,-0.104,-1.061,14.9305,2.9947,1151540520,N/A,2152956000,77181000,0,144300000,71.2768,4.795,4.1161,-71.5558
+600055.SH,华润万东,2007-12-24,9.696,9.683,10.0079,9.618,9.8129,2641422,39980995,0.117,1.2064,15.1362,3.4224,1165433100,N/A,2178930000,77181000,0,144300000,72.1367,4.8529,4.1658,-72.4191
+600055.SH,华润万东,2007-12-25,9.8129,9.8129,9.8129,9.6505,9.7739,2392375,35831321,-0.039,-0.3974,14.9773,3.0997,1160802240,N/A,2170272000,77181000,0,144300000,71.8501,4.8336,4.1493,-72.1313
+600055.SH,华润万东,2007-12-26,9.7739,9.7674,10.1899,9.7674,10.1379,3405225,52291267,0.3639,3.7234,15.3562,4.412,1204023600,N/A,2251080000,77181000,0,144300000,74.5254,5.0136,4.3037,-74.8171
+600055.SH,华润万东,2007-12-27,10.1379,10.1509,10.5083,10.0209,10.4563,4608370,73579016,0.3184,3.141,15.9664,5.9709,1241842290,N/A,2321787000,77181000,0,144300000,76.8662,5.171,4.4389,-77.1671
+600055.SH,华润万东,2007-12-28,10.4563,10.4563,10.5278,10.0079,10.2288,2441450,38369212,-0.2275,-2.1753,15.7157,3.1633,1214828940,N/A,2271282000,77181000,0,144300000,75.1942,5.0585,4.3424,-75.4885
+600055.SH,华润万东,2008-1-2,10.2288,10.3978,10.9697,10.1899,10.7292,3208287,52691546,0.5004,4.892,16.4236,4.1568,1274258310,N/A,2382393000,77181000,0,144300000,85.0814,5.0701,4.4759,-265.4091
+600055.SH,华润万东,2008-1-3,10.7292,10.6578,10.8397,10.4693,10.8007,2098780,34364730,0.0715,0.6663,16.3737,2.7193,1282748220,N/A,2398266000,77181000,0,144300000,85.6483,5.1038,4.5058,-267.1775
+600055.SH,华润万东,2008-1-4,10.8007,10.7552,10.7552,10.2678,10.5213,2869748,46165730,-0.2794,-2.5872,16.087,3.7182,1249560390,N/A,2336217000,77181000,0,144300000,83.4324,4.9718,4.3892,-260.2649
+600055.SH,华润万东,2008-1-7,10.5213,10.3978,10.5668,10.2028,10.5018,2765616,44000569,-0.0195,-0.1853,15.9099,3.5833,1247244960,N/A,2331888000,77181000,0,144300000,83.2778,4.9626,4.3811,-259.7827
+600055.SH,华润万东,2008-1-8,10.5018,10.5278,10.5798,9.9429,9.9754,3317738,51974443,-0.5264,-5.0124,15.6656,4.2986,1184728350,N/A,2215005000,77181000,0,144300000,79.1036,4.7138,4.1615,-246.7614
+600055.SH,华润万东,2008-1-9,9.9754,9.9364,10.2288,9.8324,10.1379,3121516,48635202,0.1625,1.6287,15.5806,4.0444,1204023600,N/A,2251080000,77181000,0,144300000,80.3919,4.7906,4.2292,-250.7803
+600055.SH,华润万东,2008-1-10,10.1379,10.1444,10.4173,10.1249,10.1899,2178447,34416020,0.052,0.5128,15.7984,2.8225,1210198080,N/A,2262624000,77181000,0,144300000,80.8042,4.8152,4.2509,-252.0663
+600055.SH,华润万东,2008-1-11,10.1899,10.1249,10.2938,9.8779,10.1899,2100800,32409719,0,0,15.4273,2.7219,1210198080,N/A,2262624000,77181000,0,144300000,80.8042,4.8152,4.2509,-252.0663
+600055.SH,华润万东,2008-1-14,10.1899,10.3003,10.5278,10.0469,10.5018,3305255,52319949,0.3119,3.0612,15.8293,4.2825,1247244960,N/A,2331888000,77181000,0,144300000,83.2778,4.9626,4.3811,-259.7827
+600055.SH,华润万东,2008-1-15,10.5018,10.4628,10.7877,10.2678,10.7487,4501759,73054530,0.2469,2.3515,16.228,5.8327,1276573740,N/A,2386722000,77181000,0,144300000,85.236,5.0793,4.4841,-265.8914
+600055.SH,华润万东,2008-1-16,10.7487,10.5278,10.9957,10.5018,10.8007,4692524,77785371,0.052,0.4837,16.5764,6.0799,1282748220,N/A,2398266000,77181000,0,144300000,85.6483,5.1038,4.5058,-267.1775
+600055.SH,华润万东,2008-1-17,10.8007,10.6967,11.3011,10.0794,10.8137,4030678,67091435,0.013,0.1203,16.6452,5.2224,1284291840,N/A,2401152000,77181000,0,144300000,85.7514,5.11,4.5112,-267.499
+600055.SH,华润万东,2008-1-18,10.8137,10.7227,10.9502,10.3133,10.5408,1815354,29471617,-0.2729,-2.524,16.2346,2.3521,1251875820,N/A,2340546000,77181000,0,144300000,83.587,4.981,4.3973,-260.7472
+600055.SH,华润万东,2008-1-21,10.5408,10.3978,10.9177,10.1379,10.2028,3106761,51143513,-0.3379,-3.2059,16.462,4.0253,1211741700,N/A,2265510000,77181000,0,144300000,80.9072,4.8213,4.2564,-252.3878
+600055.SH,华润万东,2008-1-22,10.2028,10.0599,10.0599,9.1826,9.1826,1989158,28852376,-1.0203,-10,14.5048,2.5773,1090567530,N/A,2038959000,77181000,0,144300000,72.8165,4.3392,3.8307,-227.1491
+600055.SH,华润万东,2008-1-23,9.1826,9.0981,9.67,8.9356,9.501,2358505,34010711,0.3184,3.4678,14.4205,3.0558,1128386220,N/A,2109666000,77181000,0,144300000,75.3417,4.4897,3.9636,-235.0261
+600055.SH,华润万东,2008-1-24,9.501,9.54,10.0404,9.423,9.696,2132329,31915801,0.195,2.052,14.9676,2.7628,1151540520,N/A,2152956000,77181000,0,144300000,76.8877,4.5818,4.0449,-239.8488
+600055.SH,华润万东,2008-1-25,9.696,9.7479,9.9169,9.475,9.5465,1618206,24064464,-0.1495,-1.5416,14.8711,2.0966,1133788890,N/A,2119767000,77181000,0,144300000,75.7024,4.5112,3.9825,-236.1514
+600055.SH,华润万东,2008-1-28,9.5465,9.7349,9.7349,8.5912,8.5912,1744235,23935746,-0.9553,-10.0068,13.7228,2.2599,1020332820,N/A,1907646000,77181000,0,144300000,68.127,4.0597,3.584,-212.5202
+600055.SH,华润万东,2008-1-29,8.5912,8.9161,8.9161,8.3897,8.7017,1056525,14049050,0.1105,1.2859,13.2974,1.3689,1033453590,N/A,1932177000,77181000,0,144300000,69.0031,4.1119,3.6301,-215.2531
+600055.SH,华润万东,2008-1-30,8.7017,8.8056,8.9616,8.4612,8.8121,852847,11486828,0.1105,1.2696,13.4688,1.105,1046574360,N/A,1956708000,77181000,0,144300000,69.8791,4.1641,3.6762,-217.9859
+600055.SH,华润万东,2008-1-31,8.8121,8.6887,8.8771,8.4482,8.4547,603969,8086389,-0.3574,-4.056,13.3887,0.7825,1004124810,N/A,1877343000,77181000,0,144300000,67.0448,3.9952,3.5271,-209.1443
+600055.SH,华润万东,2008-2-1,8.4547,8.4482,8.5717,7.6554,7.8568,1186385,14494466,-0.5979,-7.0715,12.2173,1.5371,933118290,N/A,1744587000,77181000,0,144300000,62.3037,3.7127,3.2777,-194.3547
+600055.SH,华润万东,2008-2-4,7.8568,8.0453,8.6432,8.0453,8.6302,959503,12350069,0.7733,9.8428,12.8713,1.2432,1024963680,N/A,1916304000,77181000,0,144300000,68.4362,4.0782,3.6003,-213.4848
+600055.SH,华润万东,2008-2-5,8.6302,8.4482,9.0721,8.4482,9.0396,1484664,20123979,0.4094,4.744,13.5546,1.9236,1073587710,N/A,2007213000,77181000,0,144300000,71.6828,4.2716,3.7711,-223.6124
+600055.SH,华润万东,2008-2-13,9.0396,8.9681,8.9681,8.4612,8.7082,504853,6849655,-0.3314,-3.6664,13.5676,0.6541,1034225400,N/A,1933620000,77181000,0,144300000,69.0546,4.115,3.6328,-215.4138
+600055.SH,华润万东,2008-2-14,8.7082,8.7731,9.2021,8.7731,9.0786,967542,13456477,0.3704,4.2537,13.9079,1.2536,1078218570,N/A,2015871000,77181000,0,144300000,71.992,4.2901,3.7873,-224.577
+600055.SH,华润万东,2008-2-15,9.0786,9.0266,9.1696,8.8901,9.0201,577483,7990439,-0.0585,-0.6442,13.8367,0.7482,1071272280,N/A,2002884000,77181000,0,144300000,71.5282,4.2624,3.7629,-223.1302
+600055.SH,华润万东,2008-2-18,9.0201,9.1306,9.683,9.1306,9.6375,1958796,28825040,0.6174,6.8444,14.7157,2.5379,1144594230,N/A,2139969000,77181000,0,144300000,76.4239,4.5541,4.0205,-238.402
+600055.SH,华润万东,2008-2-19,9.6375,9.657,10.0599,9.488,9.6375,1728295,26107502,0,0,15.1059,2.2393,1144594230,N/A,2139969000,77181000,0,144300000,76.4239,4.5541,4.0205,-238.402
+600055.SH,华润万东,2008-2-20,9.6375,9.7414,9.7479,9.423,9.644,1219049,17932881,0.0065,0.0674,14.7105,1.5795,1145366040,N/A,2141412000,77181000,0,144300000,76.4754,4.5572,4.0232,-238.5628
+600055.SH,华润万东,2008-2-21,9.644,9.553,9.8454,9.397,9.7025,1206649,17831939,0.0585,0.6065,14.7781,1.5634,1152312330,N/A,2154399000,77181000,0,144300000,76.9392,4.5849,4.0476,-240.0096
+600055.SH,华润万东,2008-2-22,9.7025,9.7025,9.7479,9.0981,9.254,1871863,26874996,-0.4484,-4.6216,14.3574,2.4253,1099057440,N/A,2054832000,77181000,0,144300000,73.3834,4.373,3.8605,-228.9174
+600055.SH,华润万东,2008-2-25,9.254,9.2151,9.436,8.5327,8.6107,948112,13088620,-0.6434,-6.9522,13.8049,1.2284,1022648250,N/A,1911975000,77181000,0,144300000,68.2816,4.0689,3.5921,-213.0025
+600055.SH,华润万东,2008-2-26,8.6107,8.9681,9.1631,8.5327,8.8186,945906,12772851,0.208,2.4151,13.5033,1.2256,1047346170,N/A,1958151000,77181000,0,144300000,69.9307,4.1672,3.6789,-218.1467
+600055.SH,华润万东,2008-2-27,8.8186,8.9616,9.1241,8.7407,9.0851,572815,7955376,0.2664,3.0214,13.8882,0.7422,1078990380,N/A,2017314000,77181000,0,144300000,72.0435,4.2931,3.79,-224.7377
+600055.SH,华润万东,2008-2-28,9.0851,9.2151,9.2151,8.9681,9.0136,896379,12525252,-0.0715,-0.7868,13.9732,1.1614,1070500470,N/A,2001441000,77181000,0,144300000,71.4767,4.2593,3.7602,-222.9694
+600055.SH,华润万东,2008-2-29,9.0136,9.0981,9.1501,8.9551,9.0981,1138703,15832256,0.0845,0.9373,13.9038,1.4754,1080534000,N/A,2020200000,77181000,0,144300000,72.1466,4.2993,3.7955,-225.0592
+600055.SH,华润万东,2008-3-3,9.0981,9.0786,9.7284,9.0331,9.6895,4469550,64879171,0.5914,6.5,14.5158,5.791,1150768710,N/A,2151513000,77181000,0,144300000,76.8361,4.5787,4.0422,-239.6881
+600055.SH,华润万东,2008-3-4,9.6895,9.7804,10.5018,9.7739,10.1379,7847649,123325428,0.4484,4.6278,15.715,10.1679,1204023600,N/A,2251080000,77181000,0,144300000,80.3919,4.7906,4.2292,-250.7803
+600055.SH,华润万东,2008-3-5,10.1379,10.1379,10.3198,9.7479,10.1769,2717312,42094500,0.039,0.3846,15.4912,3.5207,1208654460,N/A,2259738000,77181000,0,144300000,80.7011,4.809,4.2455,-251.7448
+600055.SH,华润万东,2008-3-6,10.1769,10.2028,10.3523,10.0079,10.0989,1707282,26762979,-0.078,-0.7663,15.6758,2.212,1199392740,N/A,2242422000,77181000,0,144300000,80.0827,4.7722,4.213,-249.8158
+600055.SH,华润万东,2008-3-7,10.0989,10.2353,10.6578,10.1119,10.2938,3090998,49427767,0.195,1.9305,15.9909,4.0049,1222547040,N/A,2285712000,77181000,0,144300000,81.6287,4.8643,4.2943,-254.6384
+600055.SH,华润万东,2008-3-10,10.2938,10.2678,10.2678,9.5465,9.67,1708755,25924544,-0.6239,-6.0606,15.1716,2.214,1148453280,N/A,2147184000,77181000,0,144300000,76.6815,4.5695,4.034,-239.2058
+600055.SH,华润万东,2008-3-11,9.67,9.553,9.8779,9.293,9.7674,1098955,16174666,0.0975,1.0081,14.7182,1.4239,1160030430,N/A,2168829000,77181000,0,144300000,77.4545,4.6156,4.0747,-241.6172
+600055.SH,华润万东,2008-3-12,9.7674,9.8779,10.0079,9.3515,9.3645,1433234,21147937,-0.4029,-4.1251,14.7554,1.857,1112178210,N/A,2079363000,77181000,0,144300000,74.2595,4.4252,3.9066,-231.6503
+600055.SH,华润万东,2008-3-13,9.3645,9.293,9.293,8.6107,8.8381,1311197,18031395,-0.5264,-5.6211,13.7519,1.6989,1049661600,N/A,1962480000,77181000,0,144300000,70.0853,4.1764,3.687,-218.629
+600055.SH,华润万东,2008-3-14,8.8381,8.7731,9.0721,8.5782,8.8121,709692,9642163,-0.026,-0.2941,13.5864,0.9195,1046574360,N/A,1956708000,77181000,0,144300000,69.8791,4.1641,3.6762,-217.9859
+600055.SH,华润万东,2008-3-17,8.8121,8.7731,8.7731,7.9478,7.9998,810343,10428856,-0.8123,-9.2183,12.8697,1.0499,950098110,N/A,1776333000,77181000,0,144300000,63.4375,3.7803,3.3373,-197.8914
+600055.SH,华润万东,2008-3-18,7.9998,7.9933,8.3637,7.311,7.4474,1282507,15204719,-0.5524,-6.905,11.8555,1.6617,884494260,N/A,1653678000,77181000,0,144300000,59.0571,3.5193,3.1069,-184.2271
+600055.SH,华润万东,2008-3-19,7.4474,7.6684,8.0128,7.4994,7.7659,1009129,12057386,0.3184,4.2757,11.9483,1.3075,922312950,N/A,1724385000,77181000,0,144300000,61.5823,3.6697,3.2397,-192.1041
+600055.SH,华润万东,2008-3-20,7.7659,7.6749,8.2923,7.2395,8.0908,1285640,15425913,0.3249,4.1841,11.9986,1.6657,960903450,N/A,1796535000,77181000,0,144300000,64.1589,3.8233,3.3753,-200.142
+600055.SH,华润万东,2008-3-21,8.0908,8.1103,8.4677,8.0063,8.2143,1118867,14228943,0.1235,1.5261,12.7173,1.4497,975567840,N/A,1823952000,77181000,0,144300000,65.1381,3.8816,3.4268,-203.1963
+600055.SH,华润万东,2008-3-24,8.2143,8.3182,8.3832,7.9933,8.0518,806833,10165810,-0.1625,-1.9778,12.5996,1.0454,956272590,N/A,1787877000,77181000,0,144300000,63.8497,3.8048,3.359,-199.1774
+600055.SH,华润万东,2008-3-25,8.0518,7.8633,8.1168,7.6684,8.0648,691465,8430824,0.013,0.1614,12.1927,0.8959,957816210,N/A,1790763000,77181000,0,144300000,63.9528,3.811,3.3644,-199.4989
+600055.SH,华润万东,2008-3-26,8.0648,8.0973,8.5392,8.0778,8.2793,905800,11557956,0.2145,2.6591,12.7599,1.1736,983285940,N/A,1838382000,77181000,0,144300000,65.6534,3.9123,3.4539,-204.8039
+600055.SH,华润万东,2008-3-27,8.2793,8.4417,8.4417,7.8568,7.8958,723060,8959401,-0.3834,-4.6311,12.391,0.9368,937749150,N/A,1753245000,77181000,0,144300000,62.6129,3.7311,3.2939,-195.3193
+600055.SH,华润万东,2008-3-28,7.8958,7.8958,8.4547,7.8633,8.4482,1717704,21802736,0.5524,6.9959,12.693,2.2256,1003353000,N/A,1875900000,77181000,0,144300000,66.9933,3.9922,3.5244,-208.9836
+600055.SH,华润万东,2008-3-31,8.4482,8.2533,8.7082,8.1298,8.2598,1293392,16809048,-0.1885,-2.2308,12.9961,1.6758,980970510,N/A,1834053000,77181000,0,144300000,65.4988,3.9031,3.4457,-204.3216
+600055.SH,华润万东,2008-4-1,8.2598,8.2143,8.3507,7.5384,7.6424,933622,11328889,-0.6174,-7.4744,12.1343,1.2097,907648560,N/A,1696968000,77181000,0,144300000,60.6031,3.6114,3.1882,-189.0498
+600055.SH,华润万东,2008-4-2,7.6424,7.8958,7.9153,6.947,6.9795,1049704,11782948,-0.6629,-8.6735,11.225,1.3601,828923940,N/A,1549782000,77181000,0,144300000,55.3467,3.2981,2.9117,-172.6526
+600055.SH,华润万东,2008-4-3,6.9795,6.7586,7.129,6.2842,6.8106,2991518,30083380,-0.169,-2.4209,10.0562,3.876,808856880,N/A,1512264000,77181000,0,144300000,54.0069,3.2183,2.8412,-168.4729
+600055.SH,华润万东,2008-4-7,6.8106,6.5636,7.3759,6.3362,7.285,3271732,34795444,0.4744,6.9656,10.6352,4.239,865199010,N/A,1617603000,77181000,0,144300000,57.7688,3.4425,3.0391,-180.2081
+600055.SH,华润万东,2008-4-8,7.285,7.1485,7.6294,7.09,7.6034,3628709,40783025,0.3184,4.3711,11.239,4.7016,903017700,N/A,1688310000,77181000,0,144300000,60.2939,3.593,3.1719,-188.0852
+600055.SH,华润万东,2008-4-9,7.6034,7.4084,7.5969,6.8431,6.8431,2200592,24598091,-0.7603,-10,11.1779,2.8512,812715930,N/A,1519479000,77181000,0,144300000,54.2645,3.2337,2.8547,-169.2767
+600055.SH,华润万东,2008-4-10,6.8431,6.6026,7.0185,6.5961,6.9795,1208980,12777342,0.1365,1.9943,10.5687,1.5664,828923940,N/A,1549782000,77181000,0,144300000,55.3467,3.2981,2.9117,-172.6526
+600055.SH,华润万东,2008-4-11,6.9795,7.0575,7.4019,7.0185,7.2005,1320772,14659226,0.221,3.1657,11.099,1.565,935107680,N/A,1598844000,84396000,0,144300000,57.0989,3.4026,3.0038,-178.1183
+600055.SH,华润万东,2008-4-14,7.2005,7.0445,7.0445,6.6286,6.6806,813086,8552246,-0.5199,-7.2202,10.5183,0.9634,867590880,N/A,1483404000,84396000,0,144300000,52.9762,3.1569,2.787,-165.2578
+600055.SH,华润万东,2008-4-15,6.6806,6.5116,7.0445,6.5116,7.0185,894543,9271229,0.3379,5.0584,10.3642,1.0599,911476800,N/A,1558440000,84396000,0,144300000,55.6559,3.3166,2.9279,-173.6171
+600055.SH,华润万东,2008-4-16,7.0185,6.9925,7.207,6.8561,6.934,865207,9340783,-0.0845,-1.2037,10.796,1.0252,900505320,N/A,1539681000,84396000,0,144300000,54.986,3.2767,2.8927,-171.5273
+600055.SH,华润万东,2008-4-17,6.934,6.8885,7.09,6.5636,6.6546,575634,6052896,-0.2794,-4.03,10.5152,0.6821,864215040,N/A,1477632000,84396000,0,144300000,52.7701,3.1446,2.7761,-164.6147
+600055.SH,华润万东,2008-4-18,6.6546,6.6546,6.7716,6.3687,6.4271,887432,8936016,-0.2275,-3.418,10.0695,1.0515,834676440,N/A,1427127000,84396000,0,144300000,50.9664,3.0371,2.6812,-158.9883
+600055.SH,华润万东,2008-4-21,6.4271,6.8561,7.0575,6.4206,6.5051,1113868,11512740,0.078,1.2133,10.3358,1.3198,844803960,N/A,1444443000,84396000,0,144300000,51.5848,3.074,2.7138,-160.9173
+600055.SH,华润万东,2008-4-22,6.5051,6.4921,6.4986,5.9787,6.4011,864781,8299110,-0.104,-1.5984,9.5968,1.0247,831300600,N/A,1421355000,84396000,0,144300000,50.7603,3.0248,2.6704,-158.3452
+600055.SH,华润万东,2008-4-23,6.4011,6.2257,6.7391,6.2257,6.6481,684152,6896584,0.2469,3.8579,10.0805,0.8106,863371080,N/A,1476189000,84396000,0,144300000,52.7185,3.1415,2.7734,-164.454
+600055.SH,华润万东,2008-4-24,6.6481,7.2135,7.311,6.973,7.311,3018110,33435234,0.6629,9.9707,11.0782,3.5761,949455000,N/A,1623375000,84396000,0,144300000,57.9749,3.4548,3.0499,-180.8512
+600055.SH,华润万东,2008-4-25,7.311,7.311,7.311,7.311,7.311,N/A,N/A,0,0,N/A,N/A,949455000,N/A,1623375000,84396000,0,144300000,57.9749,3.4548,3.0499,-180.8512
+600055.SH,华润万东,2008-4-28,7.311,7.2915,7.4019,7.0185,7.22,1467542,16317424,-0.091,-1.2444,11.1189,1.7389,937639560,N/A,1603173000,84396000,0,144300000,57.2535,3.4118,3.012,-178.6006
+600055.SH,华润万东,2008-4-29,7.22,7.1745,7.298,7.0835,7.272,1368384,15207208,0.052,0.7201,11.1133,1.6214,944391240,N/A,1614717000,84396000,0,144300000,57.6657,3.4363,3.0337,-179.8866
+600055.SH,华润万东,2008-4-30,7.272,7.272,7.6424,7.272,7.5124,1620530,18618091,0.2404,3.3065,11.4889,1.9202,975617760,N/A,1668108000,84396000,0,144300000,59.5725,3.55,3.134,-185.8346
+600055.SH,华润万东,2008-5-5,7.5124,7.5384,7.8114,7.4734,7.7334,1552983,18296522,0.221,2.9412,11.7815,1.8401,1004312400,N/A,1717170000,84396000,0,144300000,61.3246,3.6544,3.2262,-191.3004
+600055.SH,华润万东,2008-5-6,7.7334,7.6879,7.7724,7.5254,7.6554,1569829,18433581,-0.078,-1.0084,11.7424,1.8601,994184880,N/A,1699854000,84396000,0,144300000,60.7062,3.6175,3.1936,-189.3713
+600055.SH,华润万东,2008-5-7,7.6554,7.5254,7.6424,7.181,7.207,1781966,20275840,-0.4484,-5.8574,11.3784,2.1114,935951640,N/A,1600287000,84396000,0,144300000,57.1504,3.4056,3.0066,-178.2791
+600055.SH,华润万东,2008-5-8,7.207,7.1485,7.4409,7.1095,7.4084,1476717,16509264,0.2015,2.7953,11.1797,1.7497,962114400,N/A,1645020000,84396000,0,144300000,58.7479,3.5008,3.0906,-183.2625
+600055.SH,华润万东,2008-5-9,7.4084,7.4084,7.6489,7.246,7.4214,1606055,18401664,0.013,0.1754,11.4577,1.903,963802320,N/A,1647906000,84396000,0,144300000,58.851,3.507,3.096,-183.584
+600055.SH,华润万东,2008-5-12,7.4214,7.2785,8.1623,7.1875,8.1233,3519952,42518421,0.7019,9.4571,12.0793,4.1708,1054950000,N/A,1803750000,84396000,0,144300000,64.4166,3.8386,3.3888,-200.9457
+600055.SH,华润万东,2008-5-13,8.1233,8.0063,8.9356,7.8179,8.9356,9392178,124404612,0.8123,10,13.2456,11.1287,1160445000,N/A,1984125000,84396000,0,144300000,70.8583,4.2225,3.7277,-221.0403
+600055.SH,华润万东,2008-5-14,8.9356,8.7731,9.384,8.3832,8.7861,6487582,88035432,-0.1495,-1.6727,13.5698,7.6871,1141033920,N/A,1950936000,84396000,0,144300000,69.673,4.1519,3.6653,-217.3429
+600055.SH,华润万东,2008-5-15,8.7861,8.6562,8.7731,8.3962,8.4092,3245730,42697267,-0.3769,-4.2899,13.1549,3.8458,1092084240,N/A,1867242000,84396000,0,144300000,66.6841,3.9737,3.5081,-208.019
+600055.SH,华润万东,2008-5-16,8.4092,8.4027,8.6432,8.1298,8.2338,2201770,28524441,-0.1755,-2.0866,12.9552,2.6089,1069297320,N/A,1828281000,84396000,0,144300000,65.2927,3.8908,3.4349,-203.6786
+600055.SH,华润万东,2008-5-19,8.2338,8.2403,8.6107,8.2403,8.3832,1870512,24519257,0.1495,1.8153,13.1083,2.2164,1088708400,N/A,1861470000,84396000,0,144300000,66.4779,3.9615,3.4973,-207.376
+600055.SH,华润万东,2008-5-20,8.3832,8.3702,8.4677,7.5644,7.6164,2239671,27702138,-0.7668,-9.1473,12.3688,2.6538,989121120,N/A,1691196000,84396000,0,144300000,60.397,3.5991,3.1774,-188.4067
+600055.SH,华润万东,2008-5-21,7.6164,7.6034,8.1233,7.4149,8.0453,2165185,25908568,0.4289,5.6314,11.966,2.5655,1044822480,N/A,1786434000,84396000,0,144300000,63.7982,3.8018,3.3563,-199.0167
+600055.SH,华润万东,2008-5-22,8.0453,7.9348,8.1623,7.7984,7.8503,1357419,16694966,-0.195,-2.4233,12.2991,1.6084,1019503680,N/A,1743144000,84396000,0,144300000,62.2522,3.7096,3.2749,-194.194
+600055.SH,华润万东,2008-5-23,7.8503,8.0128,8.0713,7.5709,7.9348,1372339,16608805,0.0845,1.0762,12.1026,1.6261,1030475160,N/A,1761903000,84396000,0,144300000,62.9221,3.7496,3.3102,-196.2838
+600055.SH,华润万东,2008-5-26,7.9348,7.7334,8.0388,7.6359,7.6619,863544,10394327,-0.2729,-3.4398,12.0368,1.0232,995028840,N/A,1701297000,84396000,0,144300000,60.7577,3.6206,3.1963,-189.532
+600055.SH,华润万东,2008-5-27,7.6619,7.6619,7.9933,7.6424,7.9803,1731852,20866294,0.3184,4.1561,12.0485,2.0521,1036382880,N/A,1772004000,84396000,0,144300000,63.2829,3.7711,3.3292,-197.4091
+600055.SH,华润万东,2008-5-28,7.9803,8.0453,8.2533,7.9283,8.2208,2090244,26086222,0.2404,3.013,12.48,2.4767,1067609400,N/A,1825395000,84396000,0,144300000,65.1896,3.8847,3.4295,-203.3571
+600055.SH,华润万东,2008-5-29,8.2208,8.2533,8.4482,7.7984,7.9348,2954560,37535029,-0.2859,-3.4783,12.7041,3.5008,1030475160,N/A,1761903000,84396000,0,144300000,62.9221,3.7496,3.3102,-196.2838
+600055.SH,华润万东,2008-5-30,7.9348,7.8568,8.1168,7.7074,8.1038,1455730,17777131,0.169,2.1294,12.2118,1.7249,1052418120,N/A,1799421000,84396000,0,144300000,64.262,3.8294,3.3807,-200.4635
+600055.SH,华润万东,2008-6-2,8.1038,8.1623,8.1623,7.9283,8.0193,1288357,15945438,-0.0845,-1.0425,12.3766,1.5266,1041446640,N/A,1780662000,84396000,0,144300000,63.5921,3.7895,3.3454,-198.3736
+600055.SH,华润万东,2008-6-3,8.0193,7.9608,8.0128,7.6684,7.7334,1666279,20037250,-0.2859,-3.5656,12.0251,1.9744,1004312400,N/A,1717170000,84396000,0,144300000,61.3246,3.6544,3.2262,-191.3004
+600055.SH,华润万东,2008-6-4,7.7334,7.6684,7.7009,7.0185,7.2525,3801994,42401207,-0.4809,-6.2185,11.1524,4.5049,941859360,N/A,1610388000,84396000,0,144300000,57.5111,3.4271,3.0255,-179.4044
+600055.SH,华润万东,2008-6-5,7.2525,7.1485,7.324,7.0315,7.142,1255566,13819906,-0.1105,-1.5233,11.0069,1.4877,927512040,N/A,1585857000,84396000,0,144300000,56.6351,3.3749,2.9794,-176.6715
+600055.SH,华润万东,2008-6-6,7.142,7.3081,7.3081,6.9368,7.0541,446486,3219604,-0.0879,-1.2312,7.211,0.3527,914008680,N/A,1562769000,126594000,0,216450000,55.8105,3.3258,2.9361,-174.0994
+600055.SH,华润万东,2008-6-10,7.0541,6.7414,6.7414,6.3506,6.3506,1213150,8002705,-0.7035,-9.9723,6.5966,0.9583,822861000,N/A,1406925000,126594000,0,216450000,50.2449,2.9941,2.6433,-156.7377
+600055.SH,华润万东,2008-6-11,6.3506,6.038,6.2138,5.7644,5.9989,1744873,10708922,-0.3517,-5.5385,6.1374,1.3783,777287160,N/A,1329003000,126594000,0,216450000,47.4622,2.8283,2.4969,-148.0568
+600055.SH,华润万东,2008-6-12,5.9989,6.1552,6.3408,6.0184,6.2334,3200414,20349533,0.2345,3.9088,6.3584,2.5281,807669720,N/A,1380951000,126594000,0,216450000,49.3173,2.9389,2.5945,-153.8441
+600055.SH,华润万东,2008-6-13,6.2334,6.2236,6.2724,5.6765,5.7644,1800389,11075166,-0.469,-7.5235,6.1515,1.4222,746904600,N/A,1277055000,126594000,0,216450000,45.607,2.7177,2.3993,-142.2696
+600055.SH,华润万东,2008-6-16,5.7644,5.5299,5.8328,5.4713,5.5299,1383679,7954329,-0.2345,-4.0678,5.7487,1.093,716522040,N/A,1225107000,126594000,0,216450000,43.7518,2.6072,2.3017,-136.4823
+600055.SH,华润万东,2008-6-17,5.5299,5.5299,5.6569,4.973,4.9828,1405986,7535548,-0.5471,-9.894,5.3596,1.1106,645629400,N/A,1103895000,126594000,0,216450000,39.423,2.3492,2.074,-122.9788
+600055.SH,华润万东,2008-6-18,4.9828,4.9144,5.4224,4.719,5.3541,2791207,14658190,0.3713,7.451,5.2516,2.2048,693735120,N/A,1186146000,126594000,0,216450000,42.3604,2.5243,2.2285,-132.1419
+600055.SH,华润万东,2008-6-19,5.3541,5.2368,5.3638,4.8167,4.8167,1828315,9431534,-0.5374,-10.0365,5.1586,1.4442,624108420,N/A,1067098500,126594000,0,216450000,38.1089,2.2709,2.0048,-118.8795
+600055.SH,华润万东,2008-6-20,4.8167,4.9632,5.1098,4.4943,4.7972,2647414,13250524,-0.0195,-0.4057,5.0051,2.0913,621576540,N/A,1062769500,126594000,0,216450000,37.9543,2.2617,1.9967,-118.3972
+600055.SH,华润万东,2008-6-23,4.7972,4.7385,4.846,4.592,4.7776,917993,4481519,-0.0195,-0.4073,4.8819,0.7251,619044660,N/A,1058440500,126594000,0,216450000,37.7997,2.2525,1.9886,-117.915
+600055.SH,华润万东,2008-6-24,4.7776,4.7972,5.1293,4.7874,5.0023,1294638,6633053,0.2247,4.7035,5.1235,1.0227,648161280,N/A,1108224000,126594000,0,216450000,39.5776,2.3585,2.0821,-123.4611
+600055.SH,华润万东,2008-6-25,5.0023,5.0023,5.5006,4.9828,5.5006,2780431,15023742,0.4983,9.9609,5.4034,2.1963,712724220,N/A,1218613500,126594000,0,216450000,43.5199,2.5934,2.2895,-135.7589
+600055.SH,华润万东,2008-6-26,5.5006,5.4518,5.6276,5.3247,5.5104,2707472,15111015,0.0098,0.1776,5.5812,2.1387,713990160,N/A,1220778000,126594000,0,216450000,43.5972,2.598,2.2935,-136.0001
+600055.SH,华润万东,2008-6-27,5.5104,5.2857,5.3541,4.9632,5.0316,2104086,11062961,-0.4787,-8.6879,5.2578,1.6621,651959100,N/A,1114717500,126594000,0,216450000,39.8095,2.3723,2.0943,-124.1845
+600055.SH,华润万东,2008-6-30,5.0316,4.9828,5.1293,4.8362,5.0316,1209442,6192674,0,0,5.1203,0.9554,651959100,N/A,1114717500,126594000,0,216450000,39.8095,2.3723,2.0943,-124.1845
+600055.SH,华润万东,2008-7-1,5.0316,5.0023,5.1196,4.8851,5.0121,763423,3928394,-0.0195,-0.3883,5.1458,0.603,649427220,N/A,1110388500,126594000,0,216450000,39.6549,2.3631,2.0862,-123.7022
+600055.SH,华润万东,2008-7-2,5.0121,5.0414,5.2564,4.9828,5.1196,743172,3896680,0.1075,2.1442,5.2433,0.5871,663352560,N/A,1134198000,126594000,0,216450000,40.5052,2.4137,2.1309,-126.3547
+600055.SH,华润万东,2008-7-3,5.1196,5.0805,5.4713,4.973,5.3052,1736896,9404033,0.1856,3.626,5.4143,1.372,687405420,N/A,1175323500,126594000,0,216450000,41.9739,2.5012,2.2082,-130.9362
+600055.SH,华润万东,2008-7-4,5.3052,5.3247,5.4615,5.2564,5.4029,1712535,9411631,0.0977,1.8416,5.4957,1.3528,700064820,N/A,1196968500,126594000,0,216450000,42.7469,2.5473,2.2488,-133.3476
+600055.SH,华润万东,2008-7-7,5.4029,5.4224,5.8621,5.4224,5.8035,2767498,16193972,0.4006,7.4141,5.8515,2.1861,751968360,N/A,1285713000,126594000,0,216450000,45.9162,2.7362,2.4155,-143.2341
+600055.SH,华润万东,2008-7-8,5.8035,5.696,5.8328,5.569,5.7644,2327927,13632009,-0.0391,-0.6734,5.8559,1.8389,746904600,N/A,1277055000,126594000,0,216450000,45.607,2.7177,2.3993,-142.2696
+600055.SH,华润万东,2008-7-9,5.7644,5.7839,6.3408,5.7449,6.3408,4106491,25087711,0.5764,10,6.1093,3.2438,821595060,N/A,1404760500,126594000,0,216450000,50.1676,2.9895,2.6392,-156.4966
+600055.SH,华润万东,2008-7-10,6.3408,6.0966,6.3311,6.0087,6.0282,3415957,21643535,-0.3126,-4.9307,6.336,2.6984,781084980,N/A,1335496500,126594000,0,216450000,47.6941,2.8421,2.5091,-148.7802
+600055.SH,华润万东,2008-7-11,6.0282,5.9598,6.0868,5.7644,5.9305,1811258,10886456,-0.0977,-1.6207,6.0104,1.4308,768425580,N/A,1313851500,126594000,0,216450000,46.9211,2.7961,2.4684,-146.3689
+600055.SH,华润万东,2008-7-14,5.9305,5.911,6.2529,5.8133,6.1552,2071764,12940271,0.2247,3.7891,6.246,1.6365,797542200,N/A,1363635000,126594000,0,216450000,48.6989,2.902,2.5619,-151.915
+600055.SH,华润万东,2008-7-15,6.1552,6.1552,6.292,5.8621,5.8914,1980241,12206981,-0.2638,-4.2857,6.1644,1.5642,763361820,N/A,1305193500,126594000,0,216450000,46.6119,2.7776,2.4521,-145.4043
+600055.SH,华润万东,2008-7-16,5.8914,5.8621,5.8621,5.3736,5.4908,2106601,12005794,-0.4006,-6.7993,5.6991,1.6641,711458280,N/A,1216449000,126594000,0,216450000,43.4426,2.5888,2.2854,-135.5178
+600055.SH,华润万东,2008-7-17,5.4908,5.5495,5.823,5.3834,5.5299,2005326,11602274,0.0391,0.7117,5.7857,1.5841,716522040,N/A,1225107000,126594000,0,216450000,43.7518,2.6072,2.3017,-136.4823
+600055.SH,华润万东,2008-7-18,5.5299,5.6569,5.7351,5.3052,5.6862,1244020,7076746,0.1563,2.8269,5.6886,0.9827,736777080,N/A,1259739000,126594000,0,216450000,44.9886,2.6809,2.3667,-140.3405
+600055.SH,华润万东,2008-7-21,5.6862,5.6667,6.0575,5.6178,6.0087,1937357,11674013,0.3224,5.6701,6.0257,1.5304,778553100,N/A,1331167500,126594000,0,216450000,47.5395,2.8329,2.5009,-148.298
+600055.SH,华润万东,2008-7-22,6.0087,6.0087,6.2041,5.9598,6.077,2371687,14764826,0.0684,1.1382,6.2255,1.8735,787414680,N/A,1346319000,126594000,0,216450000,48.0806,2.8652,2.5294,-149.9859
+600055.SH,华润万东,2008-7-23,6.077,6.1064,6.1747,5.9598,5.9989,1366879,8476050,-0.0782,-1.2862,6.201,1.0797,777287160,N/A,1329003000,126594000,0,216450000,47.4622,2.8283,2.4969,-148.0568
+600055.SH,华润万东,2008-7-24,5.9989,5.9696,6.1454,5.9696,6.1161,1495332,9294139,0.1172,1.9544,6.2154,1.1812,792478440,N/A,1354977000,126594000,0,216450000,48.3897,2.8836,2.5457,-150.9504
+600055.SH,华润万东,2008-7-25,6.1161,6.0673,6.0673,5.9403,6.038,1049555,6446776,-0.0782,-1.278,6.1424,0.8291,782350920,N/A,1337661000,126594000,0,216450000,47.7714,2.8467,2.5131,-149.0214
+600055.SH,华润万东,2008-7-28,6.038,6.0282,6.1943,6.0282,6.1259,1348082,8432082,0.0879,1.4563,6.2549,1.0649,793744380,N/A,1357141500,126594000,0,216450000,48.467,2.8882,2.5497,-151.1916
+600055.SH,华润万东,2008-7-29,6.1259,6.0575,6.0575,5.8621,5.9012,1467236,8908738,-0.2247,-3.6683,6.0718,1.159,764627760,N/A,1307358000,126594000,0,216450000,46.6892,2.7822,2.4562,-145.6455
+600055.SH,华润万东,2008-7-30,5.9012,6.0184,6.0575,5.7351,5.823,1114769,6711207,-0.0782,-1.3245,6.0203,0.8806,754500240,N/A,1290042000,126594000,0,216450000,46.0708,2.7454,2.4237,-143.7164
+600055.SH,华润万东,2008-7-31,5.823,5.8621,5.8621,5.4322,5.4713,1176187,6796218,-0.3517,-6.0403,5.7782,0.9291,708926400,N/A,1212120000,126594000,0,216450000,43.288,2.5796,2.2773,-135.0355
+600055.SH,华润万东,2008-8-1,5.4713,5.4713,5.7155,5.3834,5.6667,901921,5142937,0.1954,3.5714,5.7022,0.7125,734245200,N/A,1255410000,126594000,0,216450000,44.834,2.6717,2.3586,-139.8582
+600055.SH,华润万东,2008-8-4,5.6667,5.6862,5.6862,5.4127,5.5006,706035,4007593,-0.1661,-2.931,5.6762,0.5577,712724220,N/A,1218613500,126594000,0,216450000,43.5199,2.5934,2.2895,-135.7589
+600055.SH,华润万东,2008-8-5,5.5006,5.5201,5.569,5.2466,5.2564,790550,4354742,-0.2443,-4.4405,5.5085,0.6245,681075720,N/A,1164501000,126594000,0,216450000,41.5874,2.4782,2.1878,-129.7306
+600055.SH,华润万东,2008-8-6,5.2564,5.3541,5.3736,5.1782,5.2661,813819,4383838,0.0098,0.1859,5.3867,0.6429,682341660,N/A,1166665500,126594000,0,216450000,41.6647,2.4828,2.1919,-129.9717
+600055.SH,华润万东,2008-8-7,5.2661,5.2759,5.3443,5.1782,5.3443,559799,3017714,0.0782,1.4842,5.3907,0.4422,692469180,N/A,1183981500,126594000,0,216450000,42.2831,2.5197,2.2244,-131.9008
+600055.SH,华润万东,2008-8-8,5.3443,5.3443,5.3443,4.8655,4.8851,1208150,6276842,-0.4592,-8.5923,5.1954,0.9544,632970000,N/A,1082250000,126594000,0,216450000,38.65,2.3032,2.0333,-120.5674
+600055.SH,华润万东,2008-8-11,4.8851,4.9828,4.9828,4.3966,4.4063,1026745,4850055,-0.4787,-9.8,4.7237,0.8111,570938940,N/A,976189500,126594000,0,216450000,34.8623,2.0775,1.834,-108.7518
+600055.SH,华润万东,2008-8-12,4.4063,4.3282,4.4357,4.2793,4.377,573868,2561483,-0.0293,-0.6652,4.4635,0.4533,567141120,N/A,969696000,126594000,0,216450000,34.6304,2.0636,1.8218,-108.0284
+600055.SH,华润万东,2008-8-13,4.377,4.3966,4.3966,4.1035,4.3673,802153,3472811,-0.0098,-0.2232,4.3294,0.6336,565875180,N/A,967531500,126594000,0,216450000,34.5531,2.059,1.8178,-107.7873
+600055.SH,华润万东,2008-8-14,4.3673,4.338,4.4161,4.2012,4.3673,463428,2062613,0,0,4.4508,0.3661,565875180,N/A,967531500,126594000,0,216450000,34.5531,2.059,1.8178,-107.7873
+600055.SH,华润万东,2008-8-15,4.3673,4.3184,4.4454,4.25,4.3868,679457,3035136,0.0195,0.4474,4.467,0.5367,568407060,N/A,971860500,126594000,0,216450000,34.7077,2.0683,1.8259,-108.2696
+600055.SH,华润万东,2008-8-18,4.3868,4.3966,4.3966,3.9471,3.9471,907748,3833959,-0.4397,-10.0223,4.2236,0.7171,511439760,N/A,874458000,126594000,0,216450000,31.2292,1.861,1.6429,-97.4185
+600055.SH,华润万东,2008-8-19,3.9471,3.9471,4.0839,3.869,4.0644,571623,2328920,0.1172,2.9703,4.0742,0.4515,526631040,N/A,900432000,126594000,0,216450000,32.1568,1.9162,1.6917,-100.3121
+600055.SH,华润万东,2008-8-20,4.0644,3.996,4.4747,3.9569,4.4747,2230592,9943285,0.4103,10.0962,4.4577,1.762,579800520,N/A,991341000,126594000,0,216450000,35.4034,2.1097,1.8625,-110.4398
+600055.SH,华润万东,2008-8-21,4.4747,4.4161,4.5236,4.2109,4.2207,1617662,7221873,-0.254,-5.6769,4.4644,1.2778,546886080,N/A,935064000,126594000,0,216450000,33.3936,1.9899,1.7568,-104.1703
+600055.SH,华润万东,2008-8-22,4.2207,4.2305,4.3282,4.0742,4.2598,829340,3570383,0.0391,0.9259,4.3051,0.6551,551949840,N/A,943722000,126594000,0,216450000,33.7028,2.0084,1.773,-105.1348
+600055.SH,华润万东,2008-8-25,4.2598,4.3086,4.3477,4.1719,4.2207,605341,2641149,-0.0391,-0.9174,4.3631,0.4782,546886080,N/A,935064000,126594000,0,216450000,33.3936,1.9899,1.7568,-104.1703
+600055.SH,华润万东,2008-8-26,4.2207,4.0644,4.1426,3.8983,3.9569,1030964,4222246,-0.2638,-6.25,4.0954,0.8144,512705700,N/A,876622500,126594000,0,216450000,31.3065,1.8656,1.647,-97.6596
+600055.SH,华润万东,2008-8-27,3.9569,3.9569,4.0449,3.8592,4.0155,475289,1928542,0.0586,1.4815,4.0576,0.3754,520301340,N/A,889609500,126594000,0,216450000,31.7703,1.8932,1.6714,-99.1064
+600055.SH,华润万东,2008-8-28,4.0155,3.9862,4.0742,3.9178,3.996,387987,1597629,-0.0195,-0.4866,4.1177,0.3065,517769460,N/A,885280500,126594000,0,216450000,31.6157,1.884,1.6632,-98.6242
+600055.SH,华润万东,2008-8-29,3.996,4.1426,4.2403,4.0155,4.1914,1251909,5297697,0.1954,4.89,4.2317,0.9889,543088260,N/A,928570500,126594000,0,216450000,33.1617,1.9761,1.7446,-103.4469
+600055.SH,华润万东,2008-9-1,4.1914,4.1621,4.1816,4.0449,4.123,571948,2404044,-0.0684,-1.6317,4.2033,0.4518,534226680,N/A,913419000,126594000,0,216450000,32.6206,1.9439,1.7161,-101.7589
+600055.SH,华润万东,2008-9-2,4.123,4.0644,4.5138,4.0644,4.3868,3093397,13780207,0.2638,6.3981,4.4547,2.4436,568407060,N/A,971860500,126594000,0,216450000,34.7077,2.0683,1.8259,-108.2696
+600055.SH,华润万东,2008-9-3,4.3868,4.2989,4.4259,4.1719,4.3086,2012216,8782613,-0.0782,-1.7817,4.3646,1.5895,558279540,N/A,954544500,126594000,0,216450000,34.0893,2.0314,1.7934,-106.3405
+600055.SH,华润万东,2008-9-4,4.3086,4.338,4.377,4.2403,4.2891,1085274,4776353,-0.0195,-0.4535,4.4011,0.8573,555747660,N/A,950215500,126594000,0,216450000,33.9347,2.0222,1.7852,-105.8582
+600055.SH,华润万东,2008-9-5,4.2891,4.1523,4.1523,3.996,4.0644,1095948,4574707,-0.2247,-5.2392,4.1742,0.8657,526631040,N/A,900432000,126594000,0,216450000,32.1568,1.9162,1.6917,-100.3121
+600055.SH,华润万东,2008-9-8,4.0644,4.0644,4.0644,3.9081,3.9569,956455,3894006,-0.1075,-2.6442,4.0713,0.7555,512705700,N/A,876622500,126594000,0,216450000,31.3065,1.8656,1.647,-97.6596
+600055.SH,华润万东,2008-9-9,3.9569,3.9667,4.0253,3.9374,3.9569,589428,2397368,0,0,4.0673,0.4656,512705700,N/A,876622500,126594000,0,216450000,31.3065,1.8656,1.647,-97.6596
+600055.SH,华润万东,2008-9-10,3.9569,4.0351,4.2012,3.9276,4.0937,2419565,10030696,0.1368,3.4568,4.1457,1.9113,530428860,N/A,906925500,126594000,0,216450000,32.3887,1.9301,1.7039,-101.0355
+600055.SH,华润万东,2008-9-11,4.0937,4.0937,4.2696,4.0644,4.1035,2560667,10904907,0.0098,0.2387,4.2586,2.0227,531694800,N/A,909090000,126594000,0,216450000,32.466,1.9347,1.708,-101.2767
+600055.SH,华润万东,2008-9-12,4.1035,4.0546,4.0937,3.9667,4.0155,1149052,4727044,-0.0879,-2.1429,4.1139,0.9077,520301340,N/A,889609500,126594000,0,216450000,31.7703,1.8932,1.6714,-99.1064
+600055.SH,华润万东,2008-9-16,4.0155,4.0155,4.0839,3.9667,3.996,1010143,4152339,-0.0195,-0.4866,4.1106,0.7979,517769460,N/A,885280500,126594000,0,216450000,31.6157,1.884,1.6632,-98.6242
+600055.SH,华润万东,2008-9-17,3.996,3.9862,4.0449,3.7127,3.742,1502874,5903768,-0.254,-6.357,3.9283,1.1872,484855020,N/A,829003500,126594000,0,216450000,29.6059,1.7642,1.5575,-92.3547
+600055.SH,华润万东,2008-9-18,3.742,3.6736,3.6736,3.4196,3.5857,1678302,6073810,-0.1563,-4.1775,3.619,1.3257,464599980,N/A,794371500,126594000,0,216450000,28.3691,1.6905,1.4924,-88.4965
+600055.SH,华润万东,2008-9-19,3.5857,3.8885,3.9471,3.8885,3.9471,1844649,7420790,0.3615,10.0817,4.0229,1.4571,511439760,N/A,874458000,126594000,0,216450000,31.2292,1.861,1.6429,-97.4185
+600055.SH,华润万东,2008-9-22,3.9471,4.2012,4.338,3.9569,4.1328,4314656,18355043,0.1856,4.703,4.2541,3.4083,535492620,N/A,915583500,126594000,0,216450000,32.6979,1.9485,1.7202,-102.0001
+600055.SH,华润万东,2008-9-23,4.1328,3.9862,4.0155,3.869,3.8885,1744076,7045317,-0.2443,-5.9102,4.0396,1.3777,503844120,N/A,861471000,126594000,0,216450000,30.7654,1.8333,1.6185,-95.9717
+600055.SH,华润万东,2008-9-24,3.8885,3.8104,4.0546,3.7224,4.0449,1203118,4805285,0.1563,4.0201,3.994,0.9504,524099160,N/A,896103000,126594000,0,216450000,32.0022,1.907,1.6836,-99.8298
+600055.SH,华润万东,2008-9-25,4.0449,3.9667,4.1914,3.9569,4.0839,1982392,8310373,0.0391,0.9662,4.1921,1.5659,529162920,N/A,904761000,126594000,0,216450000,32.3114,1.9255,1.6998,-100.7944
+600055.SH,华润万东,2008-9-26,4.0839,4.1035,4.1035,3.9471,4.0449,1094643,4504586,-0.0391,-0.9569,4.1151,0.8647,524099160,N/A,896103000,126594000,0,216450000,32.0022,1.907,1.6836,-99.8298
+600055.SH,华润万东,2008-10-6,4.0449,4.0058,4.0839,3.8104,3.996,1186546,4836351,-0.0489,-1.2077,4.076,0.9373,517769460,N/A,885280500,126594000,0,216450000,31.6157,1.884,1.6632,-98.6242
+600055.SH,华润万东,2008-10-7,3.996,3.9765,4.2305,3.8104,4.1816,2984785,12568334,0.1856,4.6455,4.2108,2.3578,541822320,N/A,926406000,126594000,0,216450000,33.0844,1.9715,1.7405,-103.2057
+600055.SH,华润万东,2008-10-8,4.1816,4.0839,4.1719,3.9374,4.0351,1716617,7167459,-0.1466,-3.5047,4.1753,1.356,522833220,N/A,893938500,126594000,0,216450000,31.9249,1.9024,1.6795,-99.5887
+600055.SH,华润万东,2008-10-9,4.0351,4.1132,4.1523,3.9471,3.9569,1015749,4203857,-0.0782,-1.937,4.1387,0.8024,512705700,N/A,876622500,126594000,0,216450000,31.3065,1.8656,1.647,-97.6596
+600055.SH,华润万东,2008-10-10,3.9569,3.7615,3.8104,3.5661,3.7029,1835438,6883247,-0.254,-6.4198,3.7502,1.4499,479791260,N/A,820345500,126594000,0,216450000,29.2967,1.7458,1.5412,-91.3901
+600055.SH,华润万东,2008-10-13,3.7029,3.7029,3.7908,3.5661,3.7811,1103967,4168422,0.0782,2.1108,3.7759,0.8721,489918780,N/A,837661500,126594000,0,216450000,29.9151,1.7827,1.5738,-93.3192
+600055.SH,华润万东,2008-10-14,3.7811,3.9374,3.9569,3.7127,3.742,1236551,4871481,-0.0391,-1.0336,3.9396,0.9768,484855020,N/A,829003500,126594000,0,216450000,29.6059,1.7642,1.5575,-92.3547
+600055.SH,华润万东,2008-10-15,3.742,3.742,3.8983,3.742,3.8006,1007701,3933489,0.0586,1.5666,3.9034,0.796,492450660,N/A,841990500,126594000,0,216450000,30.0697,1.7919,1.5819,-93.8015
+600055.SH,华润万东,2008-10-16,3.8006,3.615,3.6736,3.4684,3.4782,951200,3479857,-0.3224,-8.4833,3.6584,0.7514,450674640,N/A,770562000,126594000,0,216450000,27.5188,1.6399,1.4477,-85.844
+600055.SH,华润万东,2008-10-17,3.4782,3.6345,3.6345,3.4196,3.4977,627134,2249826,0.0195,0.5618,3.5875,0.4954,453206520,N/A,774891000,126594000,0,216450000,27.6734,1.6491,1.4558,-86.3263
+600055.SH,华润万东,2008-10-20,3.4977,3.5759,3.6345,3.4391,3.6247,633573,2311374,0.127,3.6313,3.6482,0.5005,469663740,N/A,803029500,126594000,0,216450000,28.6783,1.709,1.5087,-89.461
+600055.SH,华润万东,2008-10-21,3.6247,3.5954,3.7615,3.5954,3.6345,1031284,3885682,0.0098,0.2695,3.7678,0.8146,470929680,N/A,805194000,126594000,0,216450000,28.7556,1.7136,1.5128,-89.7022
+600055.SH,华润万东,2008-10-22,3.6345,3.5759,3.6345,3.5466,3.5661,603778,2216373,-0.0684,-1.8817,3.6708,0.4769,462068100,N/A,790042500,126594000,0,216450000,28.2145,1.6813,1.4843,-88.0142
+600055.SH,华润万东,2008-10-23,3.5661,3.5173,3.6247,3.4782,3.6052,420586,1534070,0.0391,1.0959,3.6475,0.3322,467131860,N/A,798700500,126594000,0,216450000,28.5237,1.6997,1.5006,-88.9788
+600055.SH,华润万东,2008-10-24,3.6052,3.6247,3.6834,3.527,3.5759,605035,2231235,-0.0293,-0.813,3.6878,0.4779,463334040,N/A,792207000,126594000,0,216450000,28.2918,1.6859,1.4884,-88.2554
+600055.SH,华润万东,2008-10-27,3.5759,3.5173,3.5759,3.3316,3.3512,1209350,4265831,-0.2247,-6.2842,3.5274,0.9553,434217420,N/A,742423500,126594000,0,216450000,26.5139,1.58,1.3948,-82.7093
+600055.SH,华润万东,2008-10-28,3.3512,3.3219,3.4586,3.2437,3.4293,881290,3030816,0.0782,2.3324,3.4391,0.6962,444344940,N/A,759739500,126594000,0,216450000,27.1323,1.6168,1.4274,-84.6383
+600055.SH,华润万东,2008-10-29,3.4293,3.4293,3.4977,3.2828,3.2828,698177,2409674,-0.1466,-4.2735,3.4514,0.5515,425355840,N/A,727272000,126594000,0,216450000,25.9728,1.5477,1.3664,-81.0213
+600055.SH,华润万东,2008-10-30,3.2828,3.3219,3.3609,3.2437,3.3121,681127,2300607,0.0293,0.8929,3.3776,0.538,429153660,N/A,733765500,126594000,0,216450000,26.2047,1.5616,1.3786,-81.7447
+600055.SH,华润万东,2008-10-31,3.3121,3.3023,3.3707,3.2535,3.273,555637,1888766,-0.0391,-1.1799,3.3993,0.4389,424089900,N/A,725107500,126594000,0,216450000,25.8955,1.5431,1.3623,-80.7802
+600055.SH,华润万东,2008-11-3,3.273,3.2339,3.3023,3.1851,3.1851,410810,1359169,-0.0879,-2.6866,3.3085,0.3245,412696440,N/A,705627000,126594000,0,216450000,25.1998,1.5017,1.3257,-78.61
+600055.SH,华润万东,2008-11-4,3.1851,3.1851,3.1851,2.8627,2.9604,1618992,4945514,-0.2247,-7.0552,3.0547,1.2789,383579820,N/A,655843500,126594000,0,216450000,23.4219,1.3957,1.2322,-73.0639
+600055.SH,华润万东,2008-11-5,2.9604,2.9799,3.1655,2.9799,3.0776,1106523,3481186,0.1172,3.9604,3.1461,0.8741,398771100,N/A,681817500,126594000,0,216450000,24.3495,1.451,1.281,-75.9575
+600055.SH,华润万东,2008-11-6,3.0776,2.9799,3.0678,2.9701,3.0581,592793,1834619,-0.0195,-0.6349,3.0949,0.4683,396239220,N/A,677488500,126594000,0,216450000,24.1949,1.4418,1.2728,-75.4752
+600055.SH,华润万东,2008-11-7,3.0581,3.0092,3.1265,2.9799,3.0971,758753,2392110,0.0391,1.278,3.1527,0.5994,401302980,N/A,686146500,126594000,0,216450000,24.5041,1.4602,1.2891,-76.4398
+600055.SH,华润万东,2008-11-10,3.0971,3.4098,3.4098,3.4098,3.4098,945216,3298804,0.3126,10.0946,3.49,0.7467,441813060,N/A,755410500,126594000,0,216450000,26.9777,1.6076,1.4192,-84.1561
+600055.SH,华润万东,2008-11-11,3.4098,3.7517,3.7517,3.742,3.7517,8167316,31361668,0.342,10.0287,3.8399,6.4516,486120960,N/A,831168000,126594000,0,216450000,29.6832,1.7688,1.5616,-92.5958
+600055.SH,华润万东,2008-11-12,3.7517,3.7811,4.123,3.7517,4.123,18382682,74926439,0.3713,9.8958,4.0759,14.521,534226680,N/A,913419000,126594000,0,216450000,32.6206,1.9439,1.7161,-101.7589
+600055.SH,华润万东,2008-11-13,4.123,4.0839,4.338,4.0351,4.2012,13126074,56591794,0.0782,1.8957,4.3114,10.3686,544354200,N/A,930735000,126594000,0,216450000,33.239,1.9807,1.7486,-103.688
+600055.SH,华润万东,2008-11-14,4.2012,4.1719,4.5627,4.1035,4.465,14185245,62117333,0.2638,6.2791,4.379,11.2053,578534580,N/A,989176500,126594000,0,216450000,35.3261,2.1051,1.8584,-110.1986
+600055.SH,华润万东,2008-11-17,4.465,4.3477,4.7483,4.3086,4.5724,11430961,52638247,0.1075,2.407,4.6049,9.0296,592459920,N/A,1012986000,126594000,0,216450000,36.1764,2.1558,1.9032,-112.8511
+600055.SH,华润万东,2008-11-18,4.5724,4.4845,4.5627,4.1132,4.1132,9222531,40484744,-0.4592,-10.0427,4.3898,7.2851,532960740,N/A,911254500,126594000,0,216450000,32.5433,1.9393,1.712,-101.5178
+600055.SH,华润万东,2008-11-19,4.1132,4.0839,4.5236,4.0839,4.5236,12176962,55290887,0.4103,9.9762,4.5406,9.6189,586130220,N/A,1002163500,126594000,0,216450000,35.7899,2.1327,1.8828,-111.6455
+600055.SH,华润万东,2008-11-20,4.5236,4.5431,4.8069,4.4747,4.5822,13149279,62299899,0.0586,1.2959,4.7379,10.387,593725860,N/A,1015150500,126594000,0,216450000,36.2537,2.1604,1.9072,-113.0923
+600055.SH,华润万东,2008-11-21,4.5822,4.3966,4.6115,4.1621,4.3966,7819064,34802220,-0.1856,-4.0512,4.4509,6.1765,569673000,N/A,974025000,126594000,0,216450000,34.785,2.0729,1.83,-108.5107
+600055.SH,华润万东,2008-11-24,4.3966,4.5822,4.8362,4.5822,4.8362,5444491,26795761,0.4397,10,4.9216,4.3007,626640300,N/A,1071427500,126594000,0,216450000,38.2635,2.2801,2.013,-119.3618
+600055.SH,华润万东,2008-11-25,4.8362,5.1196,5.227,4.4747,4.6604,20218575,101815765,-0.1759,-3.6364,5.0358,15.9712,603853380,N/A,1032466500,126594000,0,216450000,36.8721,2.1972,1.9398,-115.0213
+600055.SH,华润万东,2008-11-26,4.6604,4.4063,4.5724,4.2403,4.4454,9075096,41162178,-0.2149,-4.6122,4.5357,7.1687,576002700,N/A,984847500,126594000,0,216450000,35.1715,2.0959,1.8503,-109.7164
+600055.SH,华润万东,2008-11-27,4.4454,4.7092,4.8362,4.377,4.3868,10097664,47578731,-0.0586,-1.3187,4.7119,7.9764,568407060,N/A,971860500,126594000,0,216450000,34.7077,2.0683,1.8259,-108.2696
+600055.SH,华润万东,2008-11-28,4.3868,4.2989,4.8265,4.2207,4.8265,14178987,67897287,0.4397,10.0223,4.7886,11.2004,625374360,N/A,1069263000,126594000,0,216450000,38.1862,2.2755,2.0089,-119.1206
+600055.SH,华润万东,2008-12-1,4.8265,4.9242,5.3052,4.9144,5.3052,13239802,70048229,0.4787,9.919,5.2907,10.4585,687405420,N/A,1175323500,126594000,0,216450000,41.9739,2.5012,2.2082,-130.9362
+600055.SH,华润万东,2008-12-2,5.3052,5.823,5.823,5.227,5.3345,20949116,117004190,0.0293,0.5525,5.5852,16.5483,691203240,N/A,1181817000,126594000,0,216450000,42.2058,2.5151,2.2204,-131.6597
+600055.SH,华润万东,2008-12-3,5.3345,5.2564,5.7742,5.2368,5.6081,17070207,96676599,0.2736,5.1282,5.6635,13.4842,726649560,N/A,1242423000,126594000,0,216450000,44.3702,2.644,2.3342,-138.4114
+600055.SH,华润万东,2008-12-4,5.6081,5.6178,6.1259,5.4518,5.9696,17403851,102484023,0.3615,6.446,5.8886,13.7478,773489340,N/A,1322509500,126594000,0,216450000,47.2303,2.8145,2.4847,-147.3334
+600055.SH,华润万东,2008-12-5,5.9696,5.8621,6.3506,5.8133,6.3018,14100399,88856659,0.3322,5.5646,6.3017,11.1383,816531300,N/A,1396102500,126594000,0,216450000,49.8584,2.9711,2.6229,-155.532
+600055.SH,华润万东,2008-12-8,6.3018,6.5362,6.5362,6.2529,6.419,13207286,86064213,0.1172,1.8605,6.5164,10.4328,831722580,N/A,1422076500,126594000,0,216450000,50.786,3.0264,2.6717,-158.4256
+600055.SH,华润万东,2008-12-9,6.419,6.3995,6.3995,5.9793,6.0575,12074384,75910260,-0.3615,-5.6317,6.2869,9.5379,784882800,N/A,1341990000,126594000,0,216450000,47.926,2.8559,2.5213,-149.5036
+600055.SH,华润万东,2008-12-10,6.0575,6.0575,6.3408,6.0575,6.2334,9672017,61354152,0.1759,2.9032,6.3435,7.6402,807669720,N/A,1380951000,126594000,0,216450000,49.3173,2.9389,2.5945,-153.8441
+600055.SH,华润万东,2008-12-11,6.2334,6.1552,6.2138,5.8719,5.9012,8441978,52145385,-0.3322,-5.3292,6.1769,6.6685,764627760,N/A,1307358000,126594000,0,216450000,46.6892,2.7822,2.4562,-145.6455
+600055.SH,华润万东,2008-12-12,5.9012,5.8523,5.8523,5.4224,5.569,8067027,46624332,-0.3322,-5.6291,5.7796,6.3724,721585800,N/A,1233765000,126594000,0,216450000,44.061,2.6256,2.3179,-137.4469
+600055.SH,华润万东,2008-12-15,5.569,5.5397,6.1259,5.5397,6.1259,13252649,79793652,0.5569,10,6.021,10.4686,793744380,N/A,1357141500,126594000,0,216450000,48.467,2.8882,2.5497,-151.1916
+600055.SH,华润万东,2008-12-16,6.1259,6.1552,6.5265,5.7644,6.3408,16985661,107699365,0.2149,3.5088,6.3406,13.4174,821595060,N/A,1404760500,126594000,0,216450000,50.1676,2.9895,2.6392,-156.4966
+600055.SH,华润万东,2008-12-17,6.3408,6.3311,6.4972,6.1747,6.3702,13060498,84873724,0.0293,0.4622,6.4985,10.3168,825392880,N/A,1411254000,126594000,0,216450000,50.3995,3.0033,2.6514,-157.22
+600055.SH,华润万东,2008-12-18,6.3702,6.3018,6.3506,6.0868,6.2627,7194801,45926822,-0.1075,-1.6871,6.3833,5.6834,811467540,N/A,1387444500,126594000,0,216450000,49.5492,2.9527,2.6067,-154.5675
+600055.SH,华润万东,2008-12-19,6.2627,6.2236,6.4972,6.165,6.3018,8557727,55653645,0.0391,0.624,6.5033,6.76,816531300,N/A,1396102500,126594000,0,216450000,49.8584,2.9711,2.6229,-155.532
+600055.SH,华润万东,2008-12-22,6.3018,6.2529,6.7903,6.1845,6.673,13651244,90540549,0.3713,5.8915,6.6324,10.7835,864637020,N/A,1478353500,126594000,0,216450000,52.7958,3.1461,2.7775,-164.6951
+600055.SH,华润万东,2008-12-23,6.673,6.5949,6.8098,6.1454,6.1552,12264670,82341617,-0.5178,-7.7599,6.7137,9.6882,797542200,N/A,1363635000,126594000,0,216450000,48.6989,2.902,2.5619,-151.915
+600055.SH,华润万东,2008-12-24,6.1552,5.8621,6.2041,5.7155,5.9598,8378276,51071923,-0.1954,-3.1746,6.0958,6.6182,772223400,N/A,1320345000,126594000,0,216450000,47.153,2.8099,2.4806,-147.0923
+600055.SH,华润万东,2008-12-25,5.9598,5.9598,5.9598,5.9598,5.9598,N/A,N/A,0,0,N/A,N/A,772223400,N/A,1320345000,126594000,0,216450000,47.153,2.8099,2.4806,-147.0923
+600055.SH,华润万东,2008-12-26,5.9598,6.038,6.0966,5.6765,5.6862,6628334,40113452,-0.2736,-4.5902,6.0518,5.2359,736777080,N/A,1259739000,126594000,0,216450000,44.9886,2.6809,2.3667,-140.3405
+600055.SH,华润万东,2008-12-29,5.6862,5.6276,5.7253,5.3052,5.6862,6227912,35060423,0,0,5.6296,4.9196,736777080,N/A,1259739000,126594000,0,216450000,44.9886,2.6809,2.3667,-140.3405
+600055.SH,华润万东,2008-12-30,5.6862,5.6472,5.8426,5.4713,5.569,5867560,34132690,-0.1172,-2.0619,5.8172,4.6349,721585800,N/A,1233765000,126594000,0,216450000,44.061,2.6256,2.3179,-137.4469
+600055.SH,华润万东,2008-12-31,5.569,5.5983,5.6862,5.3736,5.3931,4083730,23112988,-0.1759,-3.1579,5.6598,3.2258,698798880,N/A,1194804000,126594000,0,216450000,42.6696,2.5427,2.2448,-133.1065
+600055.SH,华润万东,2009-1-5,5.3931,5.4713,5.8816,5.4029,5.8621,6396451,36985071,0.469,8.6957,5.7821,5.0527,759564000,N/A,1298700000,126594000,0,216450000,45.7832,2.6228,2.1516,13.1291
+600055.SH,华润万东,2009-1-6,5.8621,5.8133,6.4385,5.7351,6.2724,10834913,67532378,0.4103,7,6.2328,8.5588,812733480,N/A,1389609000,126594000,0,216450000,48.988,2.8064,2.3022,14.0481
+600055.SH,华润万东,2009-1-7,6.2724,6.1747,6.5362,6.165,6.292,10304131,67207092,0.0195,0.3115,6.5223,8.1395,815265360,N/A,1393938000,126594000,0,216450000,49.1406,2.8151,2.3094,14.0919
+600055.SH,华润万东,2009-1-8,6.292,6.165,6.4288,6.1161,6.1845,7003182,44862867,-0.1075,-1.7081,6.4061,5.532,801340020,N/A,1370128500,126594000,0,216450000,48.3013,2.767,2.2699,13.8512
+600055.SH,华润万东,2009-1-9,6.1845,6.292,6.5265,6.292,6.4483,9402628,61751549,0.2638,4.2654,6.5675,7.4274,835520400,N/A,1428570000,126594000,0,216450000,50.3615,2.8851,2.3668,14.442
+600055.SH,华润万东,2009-1-12,6.4483,6.4679,6.6437,6.3897,6.4581,7294437,48683023,0.0098,0.1515,6.674,5.7621,836786340,N/A,1430734500,126594000,0,216450000,50.4378,2.8894,2.3704,14.4639
+600055.SH,华润万东,2009-1-13,6.4581,6.3213,6.4483,5.9891,6.0184,7645724,48219333,-0.4397,-6.8079,6.3067,6.0396,779819040,N/A,1333332000,126594000,0,216450000,47.0041,2.6927,2.209,13.4792
+600055.SH,华润万东,2009-1-14,6.0184,6.0184,6.3018,5.9793,6.2431,5676800,35894151,0.2247,3.7338,6.323,4.4843,808935660,N/A,1383115500,126594000,0,216450000,48.7591,2.7933,2.2915,13.9825
+600055.SH,华润万东,2009-1-15,6.2431,6.1357,6.4776,6.0673,6.3702,8166924,52910325,0.127,2.0344,6.4786,6.4513,825392880,N/A,1411254000,126594000,0,216450000,49.7511,2.8501,2.3381,14.2669
+600055.SH,华润万东,2009-1-16,6.3702,6.4385,6.7903,6.3702,6.5265,11425641,77192306,0.1563,2.454,6.7561,9.0254,845647920,N/A,1445886000,126594000,0,216450000,50.972,2.92,2.3955,14.617
+600055.SH,华润万东,2009-1-19,6.5265,6.5069,6.6437,6.3506,6.5656,6643301,44064938,0.0391,0.5988,6.633,5.2477,850711680,N/A,1454544000,126594000,0,216450000,51.2772,2.9375,2.4098,14.7046
+600055.SH,华润万东,2009-1-20,6.5656,6.5362,6.7121,6.3702,6.7023,7582669,51213463,0.1368,2.0833,6.754,5.9898,868434840,N/A,1484847000,126594000,0,216450000,52.3455,2.9987,2.46,15.0109
+600055.SH,华润万东,2009-1-21,6.7023,6.6046,6.7805,6.4483,6.7023,6805896,46311484,0,0,6.8046,5.3762,868434840,N/A,1484847000,126594000,0,216450000,52.3455,2.9987,2.46,15.0109
+600055.SH,华润万东,2009-1-22,6.7023,7.0052,7.3765,7.0052,7.3765,8858206,66599352,0.6741,10.0583,7.5184,6.9973,955784700,N/A,1634197500,126594000,0,216450000,57.6105,3.3003,2.7074,16.5208
+600055.SH,华润万东,2009-1-23,7.3765,7.8161,7.9041,7.4253,7.5523,14265148,111398389,0.1759,2.3841,7.8091,11.2684,978571620,N/A,1673158500,126594000,0,216450000,58.984,3.379,2.772,16.9146
+600055.SH,华润万东,2009-2-2,7.5523,7.6207,7.6207,7.2788,7.5719,7363087,56306599,0.0195,0.2587,7.6471,5.8163,981103500,N/A,1677487500,126594000,0,216450000,59.1366,3.3877,2.7792,16.9584
+600055.SH,华润万东,2009-2-3,7.5719,7.4449,8.334,7.4449,8.334,11591056,94279274,0.7621,10.0645,8.1338,9.1561,1079846820,N/A,1846318500,126594000,0,216450000,65.0885,3.7287,3.0589,18.6652
+600055.SH,华润万东,2009-2-4,8.334,8.4121,8.5977,8.0213,8.2753,25052608,210302727,-0.0586,-0.7034,8.3944,19.7897,1072251180,N/A,1833331500,126594000,0,216450000,64.6306,3.7025,3.0373,18.5339
+600055.SH,华润万东,2009-2-5,8.2753,8.1581,8.2656,7.9138,8.0311,10619421,87683781,-0.2443,-2.9516,8.2569,8.3886,1040602680,N/A,1779219000,126594000,0,216450000,62.723,3.5932,2.9477,17.9868
+600055.SH,华润万东,2009-2-6,8.0311,8.0115,8.246,8.0115,8.1679,11240391,93444764,0.1368,1.7032,8.3133,8.8791,1058325840,N/A,1809522000,126594000,0,216450000,63.7913,3.6544,2.9979,18.2932
+600055.SH,华润万东,2009-2-9,8.1679,8.1874,8.6466,8.0115,8.5587,16834962,142205391,0.3908,4.7847,8.447,13.2984,1108963440,N/A,1896102000,126594000,0,216450000,66.8435,3.8292,3.1413,19.1684
+600055.SH,华润万东,2009-2-10,8.5587,8.4512,8.5489,8.246,8.4121,11702472,100272876,-0.1466,-1.7123,8.5685,9.2441,1089974340,N/A,1863634500,126594000,0,216450000,65.6989,3.7637,3.0876,18.8402
+600055.SH,华润万东,2009-2-11,8.4121,8.3144,8.5977,8.1386,8.4805,12231134,105162332,0.0684,0.813,8.5979,9.6617,1098835920,N/A,1878786000,126594000,0,216450000,66.233,3.7943,3.1127,18.9934
+600055.SH,华润万东,2009-2-12,8.4805,8.4903,8.5294,8.119,8.334,7976484,67675269,-0.1466,-1.7281,8.4843,6.3008,1079846820,N/A,1846318500,126594000,0,216450000,65.0885,3.7287,3.0589,18.6652
+600055.SH,华润万东,2009-2-13,8.334,8.4023,8.7932,8.2069,8.6075,16376592,142980200,0.2736,3.2825,8.7308,12.9363,1115293140,N/A,1906924500,126594000,0,216450000,67.225,3.8511,3.1593,19.2779
+600055.SH,华润万东,2009-2-16,8.6075,8.5977,8.8127,8.373,8.6271,14321268,125924922,0.0195,0.227,8.7929,11.3128,1117825020,N/A,1911253500,126594000,0,216450000,67.3776,3.8598,3.1664,19.3216
+600055.SH,华润万东,2009-2-17,8.6271,8.588,8.588,8.0115,8.0311,10365060,87977178,-0.596,-6.9083,8.4879,8.1876,1040602680,N/A,1779219000,126594000,0,216450000,62.723,3.5932,2.9477,17.9868
+600055.SH,华润万东,2009-2-18,8.0311,7.7966,8.1581,7.5719,7.6012,7316435,59040288,-0.4299,-5.3528,8.0695,5.7794,984901320,N/A,1683981000,126594000,0,216450000,59.3656,3.4009,2.7899,17.024
+600055.SH,华润万东,2009-2-19,7.6012,7.7673,7.8552,7.4644,7.6598,6260072,48910313,0.0586,0.7712,7.8131,4.945,992496960,N/A,1696968000,126594000,0,216450000,59.8234,3.4271,2.8114,17.1553
+600055.SH,华润万东,2009-2-20,7.6598,7.6696,8.1092,7.6305,8.0799,7285931,59047423,0.4201,5.4847,8.1043,5.7554,1046932380,N/A,1790041500,126594000,0,216450000,63.1045,3.6151,2.9656,18.0962
+600055.SH,华润万东,2009-2-23,8.0799,8.0115,8.3046,7.9529,8.2363,8048294,67535292,0.1563,1.9347,8.3913,6.3576,1067187420,N/A,1824673500,126594000,0,216450000,64.3254,3.685,3.023,18.4464
+600055.SH,华润万东,2009-2-24,8.2363,8.2069,8.4805,7.8161,7.8259,8758500,72933927,-0.4103,-4.9822,8.3272,6.9186,1014017940,N/A,1733764500,126594000,0,216450000,61.1206,3.5014,2.8724,17.5273
+600055.SH,华润万东,2009-2-25,7.8259,7.865,8.0115,7.4253,7.7184,7923163,62183228,-0.1075,-1.3733,7.8483,6.2587,1000092600,N/A,1709955000,126594000,0,216450000,60.2812,3.4533,2.8329,17.2866
+600055.SH,华润万东,2009-2-26,7.7184,7.6989,7.8748,6.9466,7.1713,5754469,44212435,-0.5471,-7.0886,7.6831,4.5456,929199960,N/A,1588743000,126594000,0,216450000,56.0081,3.2085,2.6321,16.0612
+600055.SH,华润万东,2009-2-27,7.1713,7.1127,7.1127,6.5069,6.546,6071956,41606534,-0.6253,-8.7193,6.8522,4.7964,848179800,N/A,1450215000,126594000,0,216450000,51.1246,2.9288,2.4026,14.6608
+600055.SH,华润万东,2009-3-2,6.546,6.546,7.0834,6.546,6.9857,6055349,42403495,0.4397,6.7164,7.0027,4.7833,905147100,N/A,1547617500,126594000,0,216450000,54.5583,3.1255,2.564,15.6455
+600055.SH,华润万东,2009-3-3,6.9857,6.8391,7.6794,6.7023,7.5328,11858368,89798659,0.5471,7.8322,7.5726,9.3672,976039740,N/A,1668829500,126594000,0,216450000,58.8314,3.3703,2.7648,16.8709
+600055.SH,华润万东,2009-3-4,7.5328,7.4839,7.9138,7.4449,7.9138,17001172,133747961,0.381,5.0584,7.867,13.4297,1025411400,N/A,1753245000,126594000,0,216450000,61.8073,3.5407,2.9047,17.7243
+600055.SH,华润万东,2009-3-5,7.9138,7.9822,8.1776,7.7282,7.9334,13905109,113033886,0.0195,0.2469,8.1289,10.984,1027943280,N/A,1757574000,126594000,0,216450000,61.9599,3.5495,2.9118,17.768
+600055.SH,华润万东,2009-3-6,7.9334,7.7282,8.0702,7.65,7.7477,9101695,73583023,-0.1856,-2.3399,8.0845,7.1897,1003890420,N/A,1716448500,126594000,0,216450000,60.5101,3.4664,2.8437,17.3523
+600055.SH,华润万东,2009-3-9,7.7477,7.7868,7.9138,7.0345,7.2006,8002361,61093270,-0.5471,-7.0618,7.6344,6.3213,932997780,N/A,1595236500,126594000,0,216450000,56.237,3.2216,2.6429,16.1269
+600055.SH,华润万东,2009-3-10,7.2006,7.1322,7.4546,7.0834,7.4156,4373862,32475073,0.2149,2.9851,7.4248,3.455,960848460,N/A,1642855500,126594000,0,216450000,57.9158,3.3178,2.7218,16.6083
+600055.SH,华润万东,2009-3-11,7.4156,7.5328,7.611,7.2299,7.2592,4034951,30637702,-0.1563,-2.108,7.5931,3.1873,940593420,N/A,1608223500,126594000,0,216450000,56.6949,3.2479,2.6644,16.2582
+600055.SH,华润万东,2009-3-12,7.2592,7.2202,7.4546,7.1811,7.4058,3881558,29171719,0.1466,2.0188,7.5155,3.0661,959582520,N/A,1640691000,126594000,0,216450000,57.8394,3.3134,2.7182,16.5864
+600055.SH,华润万东,2009-3-13,7.4058,7.6696,7.7184,7.4156,7.5914,7577509,58913033,0.1856,2.5066,7.7747,5.9857,983635380,N/A,1681816500,126594000,0,216450000,59.2893,3.3965,2.7863,17.0022
+600055.SH,华��万东,2009-3-16,7.5914,7.6012,7.7771,7.4839,7.7673,6938361,54308910,0.1759,2.3166,7.8273,5.4808,1006422300,N/A,1720777500,126594000,0,216450000,60.6627,3.4752,2.8509,17.396
+600055.SH,华润万东,2009-3-17,7.7673,7.8064,8.3535,7.7966,8.3242,17459225,146042904,0.5569,7.1698,8.3648,13.7915,1078580880,N/A,1844154000,126594000,0,216450000,65.0122,3.7243,3.0553,18.6433
+600055.SH,华润万东,2009-3-18,8.3242,8.4121,8.461,8.2265,8.2558,15305713,130636957,-0.0684,-0.8216,8.5352,12.0904,1069719300,N/A,1829002500,126594000,0,216450000,64.478,3.6937,3.0302,18.4901
+600055.SH,华润万东,2009-3-19,8.2558,8.2265,8.3926,8.1092,8.373,10323790,87256289,0.1172,1.4201,8.452,8.155,1084910580,N/A,1854976500,126594000,0,216450000,65.3937,3.7462,3.0732,18.7527
+600055.SH,华润万东,2009-3-20,8.373,8.3535,8.3633,7.9822,8.0311,8607336,71652013,-0.342,-4.084,8.3245,6.7992,1040602680,N/A,1779219000,126594000,0,216450000,62.723,3.5932,2.9477,17.9868
+600055.SH,华润万东,2009-3-23,8.0311,7.992,8.4023,7.9138,8.373,10918503,91267626,0.342,4.2579,8.359,8.6248,1084910580,N/A,1854976500,126594000,0,216450000,65.3937,3.7462,3.0732,18.7527
+600055.SH,华润万东,2009-3-24,8.373,8.2949,8.5,8.1288,8.3046,10067990,85561982,-0.0684,-0.8168,8.4984,7.953,1076049000,N/A,1839825000,126594000,0,216450000,64.8595,3.7156,3.0481,18.5995
+600055.SH,华润万东,2009-3-25,8.3046,8.2558,8.2558,7.8845,7.9138,7173938,59434158,-0.3908,-4.7059,8.2847,5.6669,1025411400,N/A,1753245000,126594000,0,216450000,61.8073,3.5407,2.9047,17.7243
+600055.SH,华润万东,2009-3-26,7.9138,7.8845,8.1679,7.7966,8.119,6536093,53531267,0.2052,2.5926,8.1901,5.163,1051996140,N/A,1798699500,126594000,0,216450000,63.4097,3.6325,2.98,18.1838
+600055.SH,华润万东,2009-3-27,8.119,8.119,8.1972,7.992,8.0506,6032529,49688501,-0.0684,-0.8424,8.2368,4.7653,1043134560,N/A,1783548000,126594000,0,216450000,62.8756,3.6019,2.9549,18.0306
+600055.SH,华润万东,2009-3-30,8.0506,8.0506,8.2949,7.9138,8.1972,6432022,53471159,0.1466,1.8204,8.3133,5.0808,1062123660,N/A,1816015500,126594000,0,216450000,64.0202,3.6675,3.0087,18.3588
+600055.SH,华润万东,2009-3-31,8.1972,7.992,8.0897,7.9041,8.0506,4805468,39404865,-0.1466,-1.7878,8.2,3.796,1043134560,N/A,1783548000,126594000,0,216450000,62.8756,3.6019,2.9549,18.0306
+600055.SH,华润万东,2009-4-1,8.0506,8.0604,8.2949,8.0408,8.1776,8375184,69965659,0.127,1.5777,8.3539,6.6158,1059591780,N/A,1811686500,126594000,0,216450000,63.8676,3.6588,3.0015,18.3151
+600055.SH,华润万东,2009-4-2,8.1776,8.246,8.4023,8.1776,8.1972,10376184,88240783,0.0195,0.2389,8.5042,8.1964,1062123660,N/A,1816015500,126594000,0,216450000,64.0202,3.6675,3.0087,18.3588
+600055.SH,华润万东,2009-4-3,8.1972,8.2265,8.2949,7.9627,8.0799,7655711,63653483,-0.1172,-1.4303,8.3145,6.0475,1046932380,N/A,1790041500,126594000,0,216450000,63.1045,3.6151,2.9656,18.0962
+600055.SH,华润万东,2009-4-7,8.0799,8.5977,8.7834,8.2167,8.2753,16387849,141932596,0.1954,2.4184,8.6608,12.9452,1072251180,N/A,1833331500,126594000,0,216450000,64.6306,3.7025,3.0373,18.5339
+600055.SH,华润万东,2009-4-8,8.2753,8.1679,8.5391,7.8845,8.119,12141805,101419343,-0.1563,-1.889,8.3529,9.5911,1051996140,N/A,1798699500,126594000,0,216450000,63.4097,3.6325,2.98,18.1838
+600055.SH,华润万东,2009-4-9,8.119,7.992,8.2069,7.9431,8.0897,4581407,37783992,-0.0293,-0.361,8.2472,3.619,1048198320,N/A,1792206000,126594000,0,216450000,63.1808,3.6194,2.9692,18.1181
+600055.SH,华润万东,2009-4-10,8.0897,8.0897,8.3046,7.9431,8.1972,9271866,77524261,0.1075,1.3285,8.3612,7.3241,1062123660,N/A,1816015500,126594000,0,216450000,64.0202,3.6675,3.0087,18.3588
+600055.SH,华润万东,2009-4-13,8.1972,8.246,9.0179,8.1386,9.0179,23428416,206636950,0.8207,10.0119,8.8199,10.8239,1997833500,N/A,1997833500,216450000,0,216450000,70.4298,4.0347,3.3099,20.1969
+600055.SH,华润万东,2009-4-14,9.0179,9.0179,9.1546,8.7638,9.0276,19239969,176541460,0.0098,0.1083,9.1758,8.8889,1999998000,N/A,1999998000,216450000,0,216450000,70.5061,4.0391,3.3135,20.2188
+600055.SH,华润万东,2009-4-15,9.0276,8.8909,9.3403,8.715,9.1058,12950996,120176131,0.0782,0.8658,9.2793,5.9834,2017314000,N/A,2017314000,216450000,0,216450000,71.1166,4.074,3.3422,20.3938
+600055.SH,华润万东,2009-4-16,9.1058,9.2817,10.0144,9.1058,9.8386,18698991,183927665,0.7328,8.0472,9.8362,8.6389,2179651500,N/A,2179651500,216450000,0,216450000,76.8395,4.4019,3.6111,22.035
+600055.SH,华润万东,2009-4-17,9.8386,9.6725,9.7702,9.3012,9.3403,9772961,94731290,-0.4983,-5.0645,9.6932,4.5151,2069262000,N/A,2069262000,216450000,0,216450000,72.9479,4.179,3.4282,20.919
+600055.SH,华润万东,2009-4-20,9.3403,9.3403,9.6138,9.2328,9.3891,6423660,61694398,0.0489,0.523,9.6042,2.9677,2080084500,N/A,2080084500,216450000,0,216450000,73.3294,4.2008,3.4462,21.0284
+600055.SH,华润万东,2009-4-21,9.3891,9.3794,9.3794,8.9592,9.184,5682264,53255441,-0.2052,-2.1852,9.3722,2.6252,2034630000,N/A,2034630000,216450000,0,216450000,71.727,4.109,3.3708,20.5689
+600055.SH,华润万东,2009-4-22,9.184,9.184,9.5064,8.6173,8.715,7447407,69593473,-0.469,-5.1064,9.3447,3.4407,1930734000,N/A,1930734000,216450000,0,216450000,68.0644,3.8992,3.1987,19.5186
+600055.SH,华润万东,2009-4-23,8.715,8.5977,9.0569,8.5196,8.9006,5156877,46628045,0.1856,2.13,9.0419,2.3825,1971859500,N/A,1971859500,216450000,0,216450000,69.5142,3.9822,3.2669,19.9343
+600055.SH,华润万东,2009-4-24,8.9006,8.9006,9.2328,8.8909,8.9299,5042598,46961490,0.0293,0.3293,9.313,2.3297,1978353000,N/A,1978353000,216450000,0,216450000,69.7431,3.9954,3.2776,20
+600055.SH,华润万东,2009-4-27,8.9299,9.0667,9.2914,8.9495,9.0863,5328009,49732191,0.1563,1.7505,9.3341,2.4615,2012985000,N/A,2012985000,216450000,0,216450000,70.964,4.0653,3.335,20.3501
+600055.SH,华润万东,2009-4-28,9.0863,9.096,9.946,9.096,9.8288,12828156,125842899,0.7425,8.172,9.8099,5.9266,2177487000,N/A,2177487000,216450000,0,216450000,76.7632,4.3975,3.6075,22.0131
+600055.SH,华润万东,2009-4-29,9.8288,9.7702,9.7702,9.3012,9.5748,7714665,74915075,-0.254,-2.5845,9.7107,3.5642,2121210000,N/A,2121210000,216450000,0,216450000,74.7792,4.2839,3.5143,21.4442
+600055.SH,华润万东,2009-4-30,9.5748,9.5259,9.7995,9.3207,9.5064,8083705,78883696,-0.0684,-0.7143,9.7584,3.7347,2106058500,N/A,2106058500,216450000,0,216450000,74.2451,4.2533,3.4892,21.291
+600055.SH,华润万东,2009-5-4,9.5064,9.5259,9.7506,9.3501,9.7311,7320898,71877286,0.2247,2.3638,9.8181,3.3823,2155842000,N/A,2155842000,216450000,0,216450000,76.0001,4.3538,3.5717,21.7943
+600055.SH,华润万东,2009-5-5,9.7311,9.7506,10.2294,9.5748,10.0242,9155226,93380128,0.2931,3.012,10.1997,4.2297,2220777000,N/A,2220777000,216450000,0,216450000,78.2893,4.4849,3.6792,22.4507
+600055.SH,华润万东,2009-5-6,10.0242,10.0242,10.1121,9.7506,9.8679,6670272,67451122,-0.1563,-1.5595,10.1122,3.0817,2186145000,N/A,2186145000,216450000,0,216450000,77.0684,4.415,3.6219,22.1006
+600055.SH,华润万东,2009-5-7,9.8679,9.8679,9.9265,9.5357,9.692,5208801,51595075,-0.1759,-1.7822,9.9054,2.4065,2147184000,N/A,2147184000,216450000,0,216450000,75.6949,4.3363,3.5573,21.7067
+600055.SH,华润万东,2009-5-8,9.692,9.6627,9.9656,9.6529,9.7702,5521622,55356231,0.0782,0.8065,10.0254,2.551,2164500000,N/A,2164500000,216450000,0,216450000,76.3053,4.3713,3.586,21.8818
+600055.SH,华润万东,2009-5-11,9.7702,9.8679,10.161,9.4868,9.5259,6369716,64629332,-0.2443,-2.5,10.1463,2.9428,2110387500,N/A,2110387500,216450000,0,216450000,74.3977,4.262,3.4964,21.3347
+600055.SH,华润万东,2009-5-12,9.5259,9.4575,9.6627,9.2914,9.6138,3532798,34333719,0.0879,0.9231,9.7186,1.6322,2129868000,N/A,2129868000,216450000,0,216450000,75.0845,4.3013,3.5286,21.5317
+600055.SH,华润万东,2009-5-13,9.6138,9.7311,9.8386,9.4868,9.6725,3104892,30783763,0.0586,0.6098,9.9146,1.4345,2142855000,N/A,2142855000,216450000,0,216450000,75.5423,4.3276,3.5501,21.663
+600055.SH,华润万东,2009-5-14,9.6725,9.7213,9.9656,9.6725,9.8483,4129230,41584752,0.1759,1.8182,10.0708,1.9077,2181816000,N/A,2181816000,216450000,0,216450000,76.9158,4.4063,3.6147,22.0568
+600055.SH,华润万东,2009-5-15,9.8483,9.8483,10.1414,9.6334,9.9265,5433685,55273801,0.0782,0.7937,10.1724,2.5104,2199132000,N/A,2199132000,216450000,0,216450000,77.5262,4.4412,3.6434,22.2319
+600055.SH,华润万东,2009-5-18,9.9265,9.8679,9.8679,9.4868,9.7311,3027729,29814951,-0.1954,-1.9685,9.8473,1.3988,2155842000,N/A,2155842000,216450000,0,216450000,76.0001,4.3538,3.5717,21.7943
+600055.SH,华润万东,2009-5-19,9.7311,9.7506,9.819,9.5748,9.7897,3154258,31291534,0.0586,0.6024,9.9204,1.4573,2168829000,N/A,2168829000,216450000,0,216450000,76.458,4.38,3.5932,21.9256
+600055.SH,华润万东,2009-5-20,9.7897,9.7995,10.6397,9.7702,10.161,9880560,103131499,0.3713,3.7924,10.4378,4.5648,2251080000,N/A,2251080000,216450000,0,216450000,79.3576,4.5461,3.7294,22.7571
+600055.SH,华润万东,2009-5-21,10.161,9.9656,10.4443,9.7799,9.946,6513322,67477882,-0.2149,-2.1154,10.36,3.0092,2203461000,N/A,2203461000,216450000,0,216450000,77.6788,4.45,3.6506,22.2757
+600055.SH,华润万东,2009-5-22,9.946,9.8679,9.8679,9.4966,9.6822,3481285,34417955,-0.2638,-2.6523,9.8866,1.6084,2145019500,N/A,2145019500,216450000,0,216450000,75.6186,4.3319,3.5537,21.6849
+600055.SH,华润万东,2009-5-25,9.6822,9.2914,9.4673,9.1058,9.3989,3693434,35139846,-0.2833,-2.9263,9.5141,1.7064,2082249000,N/A,2082249000,216450000,0,216450000,73.4057,4.2052,3.4497,21.0503
+600055.SH,华润万东,2009-5-26,9.3989,9.4282,9.5259,9.2914,9.3305,2009825,19406908,-0.0684,-0.7277,9.656,0.9285,2067097500,N/A,2067097500,216450000,0,216450000,72.8716,4.1746,3.4246,20.8971
+600055.SH,华润万东,2009-5-27,9.3305,9.3305,9.4575,9.1546,9.2426,1737092,16433088,-0.0879,-0.9424,9.4601,0.8025,2047617000,N/A,2047617000,216450000,0,216450000,72.1849,4.1352,3.3924,20.7002
+600055.SH,华润万东,2009-6-1,9.2426,9.2817,9.5357,9.2817,9.4184,2116408,20354466,0.1759,1.9027,9.6175,0.9778,2086578000,N/A,2086578000,216450000,0,216450000,73.5583,4.2139,3.4569,21.094
+600055.SH,华润万东,2009-6-2,9.4184,9.5259,9.5259,9.3207,9.4282,2053573,19818999,0.0098,0.1037,9.651,0.9488,2088742500,N/A,2088742500,216450000,0,216450000,73.6347,4.2183,3.4605,21.1159
+600055.SH,华润万东,2009-6-3,9.4282,9.3696,9.5552,9.2914,9.4868,2703534,26160955,0.0586,0.6218,9.6766,1.249,2101729500,N/A,2101729500,216450000,0,216450000,74.0925,4.2445,3.482,21.2472
+600055.SH,华润万东,2009-6-4,9.4868,9.4575,9.7409,9.4575,9.692,3509285,34604437,0.2052,2.1627,9.8608,1.6213,2147184000,N/A,2147184000,216450000,0,216450000,75.6949,4.3363,3.5573,21.7067
+600055.SH,华润万东,2009-6-5,9.692,9.7409,9.9265,9.5357,9.7604,4667662,46661869,0.0684,0.7056,9.9968,2.1565,2162335500,N/A,2162335500,216450000,0,216450000,76.229,4.3669,3.5824,21.8599
+600055.SH,华润万东,2009-6-8,9.7604,9.7897,9.9167,9.3305,9.5064,3520337,34447605,-0.254,-2.6026,9.7853,1.6264,2106058500,N/A,2106058500,216450000,0,216450000,74.2451,4.2533,3.4892,21.291
+600055.SH,华润万东,2009-6-9,9.5064,9.4771,9.6138,9.223,9.6138,2953314,28394724,0.1075,1.1305,9.6145,1.3644,2129868000,N/A,2129868000,216450000,0,216450000,75.0845,4.3013,3.5286,21.5317
+600055.SH,华润万东,2009-6-10,9.6138,9.6334,9.7213,9.5064,9.6822,3990248,39314336,0.0684,0.7114,9.8526,1.8435,2145019500,N/A,2145019500,216450000,0,216450000,75.6186,4.3319,3.5537,21.6849
+600055.SH,华润万东,2009-6-11,9.6822,9.7311,9.9265,9.7018,9.7702,7585164,76259360,0.0879,0.9082,10.0538,3.5043,2164500000,N/A,2164500000,216450000,0,216450000,76.3053,4.3713,3.586,21.8818
+600055.SH,华润万东,2009-6-12,9.7702,9.6138,9.692,9.3305,9.4282,3084746,29956834,-0.342,-3.5,9.7113,1.4252,2088742500,N/A,2088742500,216450000,0,216450000,73.6347,4.2183,3.4605,21.1159
+600055.SH,华润万东,2009-6-15,9.4282,9.3794,9.5064,9.2621,9.4771,1775710,16999026,0.0489,0.5181,9.5731,0.8204,2099565000,N/A,2099565000,216450000,0,216450000,74.0162,4.2402,3.4784,21.2253
+600055.SH,华润万东,2009-6-16,9.4771,9.5748,9.5748,9.3012,9.3501,1678150,16121065,-0.127,-1.3402,9.6065,0.7753,2071426500,N/A,2071426500,216450000,0,216450000,73.0242,4.1833,3.4318,20.9409
+600055.SH,华润万东,2009-6-17,9.3501,9.2817,9.5259,9.2817,9.4184,1519301,14607117,0.0684,0.7315,9.6144,0.7019,2086578000,N/A,2086578000,216450000,0,216450000,73.5583,4.2139,3.4569,21.094
+600055.SH,华润万东,2009-6-18,9.4184,9.4771,9.5161,9.3794,9.4282,1897824,18321470,0.0098,0.1037,9.6539,0.8768,2088742500,N/A,2088742500,216450000,0,216450000,73.6347,4.2183,3.4605,21.1159
+600055.SH,华润万东,2009-6-19,9.4282,9.4771,10.0144,9.4282,9.5748,6422948,64141821,0.1466,1.5544,9.9864,2.9674,2121210000,N/A,2121210000,216450000,0,216450000,74.7792,4.2839,3.5143,21.4442
+600055.SH,华润万东,2009-6-22,9.5748,9.4771,9.6236,9.3305,9.4771,3624711,34865079,-0.0977,-1.0204,9.6187,1.6746,2099565000,N/A,2099565000,216450000,0,216450000,74.0162,4.2402,3.4784,21.2253
+600055.SH,华润万东,2009-6-23,9.4771,9.2914,9.4673,9.2914,9.3989,1551962,14885110,-0.0782,-0.8247,9.5912,0.717,2082249000,N/A,2082249000,216450000,0,216450000,73.4057,4.2052,3.4497,21.0503
+600055.SH,华润万东,2009-6-24,9.3989,9.3989,9.5455,9.3598,9.4966,1759573,17084767,0.0977,1.0395,9.7096,0.8129,2103894000,N/A,2103894000,216450000,0,216450000,74.1688,4.2489,3.4856,21.2691
+600055.SH,华润万东,2009-6-25,9.4966,9.5259,9.5357,9.3305,9.3598,1740382,16750137,-0.1368,-1.4403,9.6244,0.8041,2073591000,N/A,2073591000,216450000,0,216450000,73.1005,4.1877,3.4354,20.9628
+600055.SH,华润万东,2009-6-26,9.3598,9.3598,9.3598,9.3598,9.3598,N/A,N/A,0,0,N/A,N/A,2073591000,N/A,2073591000,216450000,0,216450000,73.1005,4.1877,3.4354,20.9628
+600055.SH,华润万东,2009-6-29,9.3598,9.3794,9.3891,9.2328,9.3012,2327927,22101151,-0.0586,-0.6263,9.4939,1.0755,2060604000,N/A,2060604000,216450000,0,216450000,72.6427,4.1615,3.4139,20.8315
+600055.SH,华润万东,2009-6-30,9.3012,9.2426,9.3403,9.2133,9.2719,1626389,15437921,-0.0293,-0.3151,9.4921,0.7514,2054110500,N/A,2054110500,216450000,0,216450000,72.4138,4.1484,3.4031,20.7658
+600055.SH,华润万东,2009-7-1,9.2719,9.2524,9.2817,9.1742,9.2035,2132830,20102418,-0.0684,-0.7376,9.4252,0.9854,2038959000,N/A,2038959000,216450000,0,216450000,71.8796,4.1178,3.378,20.6126
+600055.SH,华润万东,2009-7-2,9.2035,9.184,9.3403,9.1253,9.311,2847485,26884259,0.1075,1.1677,9.4414,1.3155,2062768500,N/A,2062768500,216450000,0,216450000,72.719,4.1658,3.4175,20.8533
+600055.SH,华润万东,2009-7-3,9.311,9.3207,9.5552,9.311,9.3891,3207819,30927584,0.0782,0.8395,9.6413,1.482,2080084500,N/A,2080084500,216450000,0,216450000,73.3294,4.2008,3.4462,21.0284
+600055.SH,华润万东,2009-7-6,9.3891,9.5064,9.5455,9.184,9.2719,2594167,24658039,-0.1172,-1.2487,9.5052,1.1985,2054110500,N/A,2054110500,216450000,0,216450000,72.4138,4.1484,3.4031,20.7658
+600055.SH,华润万东,2009-7-7,9.2719,9.223,9.4771,9.1937,9.311,3122848,29865590,0.0391,0.4215,9.5636,1.4428,2062768500,N/A,2062768500,216450000,0,216450000,72.719,4.1658,3.4175,20.8533
+600055.SH,华润万东,2009-7-8,9.311,9.4087,9.8679,9.2817,9.6334,12204670,120340392,0.3224,3.4627,9.8602,5.6386,2134197000,N/A,2134197000,216450000,0,216450000,75.2371,4.3101,3.5358,21.5754
+600055.SH,华润万东,2009-7-9,9.6334,9.6725,9.9167,9.6236,9.7506,9612828,96067230,0.1172,1.217,9.9936,4.4411,2160171000,N/A,2160171000,216450000,0,216450000,76.1527,4.3625,3.5788,21.838
+600055.SH,华润万东,2009-7-10,9.7506,9.7213,9.7213,9.5259,9.692,5258117,51665139,-0.0586,-0.6012,9.8258,2.4293,2147184000,N/A,2147184000,216450000,0,216450000,75.6949,4.3363,3.5573,21.7067
+600055.SH,华润万东,2009-7-13,9.692,9.6432,9.8092,9.6041,9.7213,4752042,47334045,0.0293,0.3024,9.9608,2.1954,2153677500,N/A,2153677500,216450000,0,216450000,75.9238,4.3494,3.5681,21.7724
+600055.SH,华润万东,2009-7-14,9.7213,9.7213,9.8679,9.7213,9.8288,4750280,47693842,0.1075,1.1055,10.0402,2.1946,2177487000,N/A,2177487000,216450000,0,216450000,76.7632,4.3975,3.6075,22.0131
+600055.SH,华润万东,2009-7-15,9.8288,9.819,9.819,9.6334,9.692,5462717,54191048,-0.1368,-1.3917,9.9202,2.5238,2147184000,N/A,2147184000,216450000,0,216450000,75.6949,4.3363,3.5573,21.7067
+600055.SH,华润万东,2009-7-16,9.692,9.692,10.1024,9.6138,10.0535,7974149,79944893,0.3615,3.7298,10.0255,3.6841,2227270500,N/A,2227270500,216450000,0,216450000,78.5182,4.4981,3.69,22.5164
+600055.SH,华润万东,2009-7-17,10.0535,10.0242,10.0242,9.7995,9.8972,6322656,64148803,-0.1563,-1.5549,10.1459,2.9211,2192638500,N/A,2192638500,216450000,0,216450000,77.2973,4.4281,3.6326,22.1663
+600055.SH,华润万东,2009-7-20,9.8972,9.946,10.0144,9.8581,9.9851,7267365,73915283,0.0879,0.8885,10.1709,3.3575,2212119000,N/A,2212119000,216450000,0,216450000,77.9841,4.4675,3.6649,22.3632
+600055.SH,华润万东,2009-7-21,9.9851,9.9851,10.0437,9.5748,9.5845,6906144,68909786,-0.4006,-4.0117,9.978,3.1906,2123374500,N/A,2123374500,216450000,0,216450000,74.8555,4.2882,3.5179,21.466
+600055.SH,华润万东,2009-7-22,9.5845,9.5845,9.6725,9.5064,9.6432,6626439,64991551,0.0586,0.6116,9.8079,3.0614,2136361500,N/A,2136361500,216450000,0,216450000,75.3134,4.3145,3.5394,21.5973
+600055.SH,华润万东,2009-7-23,9.6432,9.6432,9.6627,9.5064,9.6432,3882270,38088472,0,0,9.8109,1.7936,2136361500,N/A,2136361500,216450000,0,216450000,75.3134,4.3145,3.5394,21.5973
+600055.SH,华润万东,2009-7-24,9.6432,9.6432,9.819,9.4771,9.7702,7168759,71373269,0.127,1.3171,9.9562,3.312,2164500000,N/A,2164500000,216450000,0,216450000,76.3053,4.3713,3.586,21.8818
+600055.SH,华润万东,2009-7-27,9.7702,9.819,10.1512,9.6627,10.0437,10061989,102095507,0.2736,2.8,10.1467,4.6486,2225106000,N/A,2225106000,216450000,0,216450000,78.4419,4.4937,3.6864,22.4945
+600055.SH,华润万东,2009-7-28,10.0437,10.0536,10.083,9.857,10.0241,5615956,56852883,-0.0197,-0.1957,10.1235,2.5946,2207790000,N/A,2207790000,216450000,0,216450000,77.8314,4.4587,3.6577,22.3194
+600055.SH,华润万东,2009-7-29,10.0241,10.0044,10.0044,9.0217,9.2084,6749597,65681138,-0.8157,-8.1373,9.7311,3.1183,2028136500,N/A,2028136500,216450000,0,216450000,71.4981,4.0959,3.3601,20.5032
+600055.SH,华润万东,2009-7-30,9.2084,9.2084,9.4148,8.8546,9.0708,4965362,45844809,-0.1376,-1.4941,9.2329,2.294,1997833500,N/A,1997833500,216450000,0,216450000,70.4298,4.0347,3.3099,20.1969
+600055.SH,华润万东,2009-7-31,9.0708,9.0905,9.3067,9.0217,9.2477,4850157,45154807,0.1769,1.9502,9.31,2.2408,2036794500,N/A,2036794500,216450000,0,216450000,71.8033,4.1134,3.3744,20.5908
+600055.SH,华润万东,2009-8-3,9.2477,9.2477,9.2772,9.1003,9.2379,4690673,43820600,-0.0098,-0.1063,9.3421,2.1671,2034630000,N/A,2034630000,216450000,0,216450000,71.727,4.109,3.3708,20.5689
+600055.SH,华润万东,2009-8-4,9.2379,9.2575,9.5524,9.1396,9.5425,5193724,49172087,0.3047,3.2979,9.4676,2.3995,2101729500,N/A,2101729500,216450000,0,216450000,74.0925,4.2445,3.482,21.2472
+600055.SH,华润万东,2009-8-5,9.5425,9.5229,9.7784,9.4148,9.6211,6410779,62810329,0.0786,0.8239,9.7976,2.9618,2119045500,N/A,2119045500,216450000,0,216450000,74.7029,4.2795,3.5107,21.4223
+600055.SH,华润万东,2009-8-6,9.6211,9.6113,9.6113,9.1494,9.346,4004349,38125782,-0.2752,-2.8601,9.5211,1.85,2058439500,N/A,2058439500,216450000,0,216450000,72.5664,4.1571,3.4103,20.8096
+600055.SH,华润万东,2009-8-7,9.346,9.346,9.4443,9.1003,9.1298,2802299,26297544,-0.2162,-2.3134,9.3843,1.2947,2010820500,N/A,2010820500,216450000,0,216450000,70.8877,4.0609,3.3314,20.3282
+600055.SH,华润万东,2009-8-10,9.1298,9.3558,9.3558,9.1298,9.3165,2213196,20839021,0.1867,2.0452,9.4158,1.0225,2051946000,N/A,2051946000,216450000,0,216450000,72.3375,4.144,3.3995,20.7439
+600055.SH,华润万东,2009-8-11,9.3165,9.3362,9.3755,9.1986,9.2968,1631701,15435264,-0.0197,-0.211,9.4596,0.7538,2047617000,N/A,2047617000,216450000,0,216450000,72.1849,4.1352,3.3924,20.7002
+600055.SH,华润万东,2009-8-12,9.2968,9.228,9.3263,8.7367,8.7858,2629964,24097563,-0.511,-5.4968,9.1627,1.215,1935063000,N/A,1935063000,216450000,0,216450000,68.217,3.9079,3.2059,19.5623
+600055.SH,华润万东,2009-8-13,8.7858,8.7858,9.1003,8.7858,8.8841,1763925,15966268,0.0983,1.1186,9.0516,0.8149,1956708000,N/A,1956708000,216450000,0,216450000,68.98,3.9516,3.2417,19.7811
+600055.SH,华润万东,2009-8-14,8.8841,9.0413,9.0413,8.3337,8.3436,2962293,25777804,-0.5405,-6.0841,8.702,1.3686,1837660500,N/A,1837660500,216450000,0,216450000,64.7832,3.7112,3.0445,18.5776
+600055.SH,华润万东,2009-8-17,8.3436,8.2748,8.3436,7.5082,7.5377,2695216,21671685,-0.8059,-9.6584,8.0408,1.2452,1660171500,N/A,1660171500,216450000,0,216450000,58.5262,3.3528,2.7505,16.7833
+600055.SH,华润��东,2009-8-18,7.5377,7.4984,8.1077,7.3706,7.9996,3823144,30676416,0.4619,6.1278,8.0239,1.7663,1761903000,N/A,1761903000,216450000,0,216450000,62.1125,3.5582,2.919,17.8118
+600055.SH,华润万东,2009-8-19,7.9996,7.9603,8.0979,7.5181,7.6065,2584713,20596109,-0.3931,-4.914,7.9684,1.1941,1675323000,N/A,1675323000,216450000,0,216450000,59.0603,3.3834,2.7756,16.9365
+600055.SH,华润万东,2009-8-20,7.6065,7.5672,7.8817,7.4296,7.8424,2011005,15836890,0.2359,3.1008,7.8751,0.9291,1727271000,N/A,1727271000,216450000,0,216450000,60.8917,3.4883,2.8616,17.4617
+600055.SH,华润万东,2009-8-21,7.8424,7.8129,8.0389,7.7637,8.0193,2328278,18736408,0.1769,2.2556,8.0473,1.0757,1766232000,N/A,1766232000,216450000,0,216450000,62.2652,3.567,2.9262,17.8555
+600055.SH,华润万东,2009-8-24,8.0193,8.0291,8.2355,7.8915,8.1863,3190961,26295950,0.1671,2.0833,8.2408,1.4742,1803028500,N/A,1803028500,216450000,0,216450000,63.5624,3.6413,2.9871,18.2275
+600055.SH,华润万东,2009-8-25,8.1863,8.0782,8.1077,7.7146,7.9406,2829057,22841446,-0.2457,-3.0012,8.0739,1.307,1748916000,N/A,1748916000,216450000,0,216450000,61.6547,3.532,2.8975,17.6805
+600055.SH,华润万东,2009-8-26,7.9406,7.9406,8.3534,7.9308,8.2846,3660395,30653497,0.344,4.3317,8.3744,1.6911,1824673500,N/A,1824673500,216450000,0,216450000,64.3254,3.685,3.023,18.4464
+600055.SH,华润万东,2009-8-27,8.2846,8.265,8.8448,8.1568,8.7465,9005583,78974080,0.4619,5.5753,8.7695,4.1606,1926405000,N/A,1926405000,216450000,0,216450000,67.9118,3.8904,3.1915,19.4748
+600055.SH,华润万东,2009-8-28,8.7465,8.7268,8.7268,8.3239,8.3337,3754420,32163939,-0.4128,-4.7191,8.567,1.7345,1835496000,N/A,1835496000,216450000,0,216450000,64.7069,3.7069,3.0409,18.5558
+600055.SH,华润万东,2009-8-31,8.3337,8.2158,8.2158,7.7343,7.7539,2577553,20813827,-0.5798,-6.9575,8.075,1.1908,1707790500,N/A,1707790500,216450000,0,216450000,60.2049,3.4489,2.8294,17.2647
+600055.SH,华润万东,2009-9-1,7.7539,7.636,8.0487,7.6262,7.8522,2362725,18917201,0.0983,1.2674,8.0065,1.0916,1729435500,N/A,1729435500,216450000,0,216450000,60.968,3.4927,2.8652,17.4836
+600055.SH,华润万东,2009-9-2,7.8522,7.8522,8.0881,7.7539,8.0684,1876734,15208757,0.2162,2.7534,8.1038,0.8671,1777054500,N/A,1777054500,216450000,0,216450000,62.6467,3.5888,2.9441,17.965
+600055.SH,华润万东,2009-9-3,8.0684,8.0684,8.3141,7.9505,8.2748,3357545,28026790,0.2064,2.5579,8.3474,1.5512,1822509000,N/A,1822509000,216450000,0,216450000,64.2491,3.6806,3.0194,18.4245
+600055.SH,华润万东,2009-9-4,8.2748,8.2748,8.3534,8.1568,8.2551,2931211,24647668,-0.0197,-0.2375,8.4087,1.3542,1818180000,N/A,1818180000,216450000,0,216450000,64.0965,3.6719,3.0122,18.3807
+600055.SH,华润万东,2009-9-7,8.2551,8.3337,8.6875,8.2551,8.3436,5416793,46910723,0.0884,1.0714,8.6602,2.5026,1837660500,N/A,1837660500,216450000,0,216450000,64.7832,3.7112,3.0445,18.5776
+600055.SH,华润万东,2009-9-8,8.3436,8.5205,8.5205,8.3436,8.4418,2990169,25677946,0.0983,1.1779,8.5875,1.3815,1859305500,N/A,1859305500,216450000,0,216450000,65.5463,3.7549,3.0804,18.7965
+600055.SH,华润万东,2009-9-9,8.4418,8.432,8.491,8.2453,8.3731,2618908,22278669,-0.0688,-0.8149,8.5069,1.2099,1844154000,N/A,1844154000,216450000,0,216450000,65.0122,3.7243,3.0553,18.6433
+600055.SH,华润万东,2009-9-10,8.3731,8.3534,8.4418,8.206,8.2158,2025649,17114682,-0.1572,-1.8779,8.449,0.9359,1809522000,N/A,1809522000,216450000,0,216450000,63.7913,3.6544,2.9979,18.2932
+600055.SH,华润万东,2009-9-11,8.2158,8.2355,8.3632,8.2256,8.3436,2199989,18587426,0.1278,1.555,8.4489,1.0164,1837660500,N/A,1837660500,216450000,0,216450000,64.7832,3.7112,3.0445,18.5776
+600055.SH,华润万东,2009-9-14,8.3436,8.4124,8.6679,8.3141,8.5401,3391552,29264711,0.1966,2.3557,8.6287,1.5669,1880950500,N/A,1880950500,216450000,0,216450000,66.3093,3.7986,3.1162,19.0153
+600055.SH,华润万东,2009-9-15,8.5401,8.5401,8.6286,8.3927,8.5991,4089575,35449374,0.059,0.6904,8.6682,1.8894,1893937500,N/A,1893937500,216450000,0,216450000,66.7672,3.8249,3.1378,19.1466
+600055.SH,华润万东,2009-9-16,8.5991,8.7858,9.1789,8.7858,8.8644,11966819,109629073,0.2653,3.0857,9.1611,5.5287,1952379000,N/A,1952379000,216450000,0,216450000,68.8274,3.9429,3.2346,19.7374
+600055.SH,华润万东,2009-9-17,8.8644,8.7072,9.0315,8.6777,8.9037,6274966,56717112,0.0393,0.4435,9.0386,2.899,1961037000,N/A,1961037000,216450000,0,216450000,69.1326,3.9604,3.2489,19.8249
+600055.SH,华润万东,2009-9-18,8.9037,8.9136,9.0806,8.6384,8.7465,4660133,42327367,-0.1572,-1.766,9.0829,2.153,1926405000,N/A,1926405000,216450000,0,216450000,67.9118,3.8904,3.1915,19.4748
+600055.SH,华润万东,2009-9-21,8.7465,8.6384,8.9529,8.5499,8.9234,2812560,25113384,0.1769,2.0225,8.929,1.2994,1965366000,N/A,1965366000,216450000,0,216450000,69.2853,3.9691,3.2561,19.8687
+600055.SH,华润万东,2009-9-22,8.9234,8.9234,9.4344,8.8743,9.1396,9536232,89128836,0.2162,2.4229,9.3463,4.4057,2012985000,N/A,2012985000,216450000,0,216450000,70.964,4.0653,3.335,20.3501
+600055.SH,华润万东,2009-9-23,9.1396,9.1494,9.1494,8.6482,8.6581,4741668,42621974,-0.4815,-5.2688,8.9888,2.1907,1906924500,N/A,1906924500,216450000,0,216450000,67.225,3.8511,3.1593,19.2779
+600055.SH,华润万东,2009-9-24,8.6581,8.6286,8.6482,8.1765,8.3534,3129734,26943103,-0.3047,-3.5187,8.6088,1.4459,1839825000,N/A,1839825000,216450000,0,216450000,64.8595,3.7156,3.0481,18.5995
+600055.SH,华润万东,2009-9-25,8.3534,8.3043,8.5893,8.2551,8.4025,1638925,14096208,0.0491,0.5882,8.6009,0.7572,1850647500,N/A,1850647500,216450000,0,216450000,65.2411,3.7375,3.066,18.7089
+600055.SH,华润万东,2009-9-28,8.4025,8.4025,8.5401,7.9898,8.0094,1616066,13671066,-0.3931,-4.6784,8.4595,0.7466,1764067500,N/A,1764067500,216450000,0,216450000,62.1889,3.5626,2.9226,17.8337
+600055.SH,华润万东,2009-9-29,8.0094,7.9701,8.1175,7.8817,8.0291,1704486,13816426,0.0197,0.2454,8.1059,0.7875,1768396500,N/A,1768396500,216450000,0,216450000,62.3415,3.5713,2.9298,17.8774
+600055.SH,华润万东,2009-9-30,8.0291,8.1274,8.1863,8.0193,8.0389,1020308,8379919,0.0098,0.1224,8.2131,0.4714,1770561000,N/A,1770561000,216450000,0,216450000,62.4178,3.5757,2.9334,17.8993
+600055.SH,华润万东,2009-10-9,8.0389,8.2158,8.3731,8.0586,8.3436,1660626,13916695,0.3047,3.7897,8.3804,0.7672,1837660500,N/A,1837660500,216450000,0,216450000,64.7832,3.7112,3.0445,18.5776
+600055.SH,华润万东,2009-10-12,8.3436,8.3534,8.3534,8.2256,8.2944,1487341,12562007,-0.0491,-0.5889,8.4459,0.6872,1826838000,N/A,1826838000,216450000,0,216450000,64.4017,3.6894,3.0266,18.4682
+600055.SH,华润万东,2009-10-13,8.2944,8.1765,8.4124,8.1765,8.3829,1719877,14563038,0.0884,1.0664,8.4675,0.7946,1846318500,N/A,1846318500,216450000,0,216450000,65.0885,3.7287,3.0589,18.6652
+600055.SH,华润万东,2009-10-14,8.3829,8.3731,8.5401,8.3731,8.5303,2487211,21415455,0.1474,1.7585,8.6102,1.1491,1878786000,N/A,1878786000,216450000,0,216450000,66.233,3.7943,3.1127,18.9934
+600055.SH,华润万东,2009-10-15,8.5303,8.5401,8.5794,8.3632,8.4124,1692961,14579234,-0.1179,-1.3825,8.6117,0.7821,1852812000,N/A,1852812000,216450000,0,216450000,65.3174,3.7418,3.0696,18.7308
+600055.SH,华润万东,2009-10-16,8.4124,8.4517,8.491,8.2256,8.4025,1865399,15855398,-0.0098,-0.1168,8.4997,0.8618,1850647500,N/A,1850647500,216450000,0,216450000,65.2411,3.7375,3.066,18.7089
+600055.SH,华润万东,2009-10-19,8.4025,8.3927,8.5991,8.3534,8.5893,2707215,23440104,0.1867,2.2222,8.6584,1.2507,1891773000,N/A,1891773000,216450000,0,216450000,66.6909,3.8205,3.1342,19.1247
+600055.SH,华润万东,2009-10-20,8.5893,8.6089,8.6974,8.5303,8.6974,3089165,27008766,0.1081,1.2586,8.7431,1.4272,1915582500,N/A,1915582500,216450000,0,216450000,67.5302,3.8686,3.1736,19.3654
+600055.SH,华润万东,2009-10-21,8.6974,8.6482,8.6581,8.5303,8.6187,3372367,29519041,-0.0786,-0.904,8.7532,1.558,1898266500,N/A,1898266500,216450000,0,216450000,66.9198,3.8336,3.1449,19.1903
+600055.SH,华润万东,2009-10-22,8.6187,8.5401,8.9431,8.5205,8.7465,6797970,60547232,0.1278,1.4823,8.9067,3.1407,1926405000,N/A,1926405000,216450000,0,216450000,67.9118,3.8904,3.1915,19.4748
+600055.SH,华润万东,2009-10-23,8.7465,8.6974,9.1986,8.6974,9.1003,9553514,87719603,0.3538,4.0449,9.1819,4.4137,2004327000,N/A,2004327000,216450000,0,216450000,70.6587,4.0478,3.3206,20.2625
+600055.SH,华润万东,2009-10-26,9.1003,9.0315,9.0708,8.7956,8.9332,5250223,47547454,-0.1671,-1.8359,9.0563,2.4256,1967530500,N/A,1967530500,216450000,0,216450000,69.3616,3.9735,3.2597,19.8905
+600055.SH,华润万东,2009-10-27,8.9332,8.8448,8.8939,8.5598,8.5794,3630857,32161733,-0.3538,-3.9604,8.8579,1.6775,1889608500,N/A,1889608500,216450000,0,216450000,66.6146,3.8161,3.1306,19.1028
+600055.SH,华润万东,2009-10-28,8.5794,8.5303,8.776,8.2846,8.7268,4518307,39365990,0.1474,1.7182,8.7126,2.0875,1922076000,N/A,1922076000,216450000,0,216450000,67.7591,3.8817,3.1844,19.431
+600055.SH,华润万东,2009-10-29,8.7268,8.5008,8.6974,8.3731,8.4418,2980603,25815494,-0.285,-3.2658,8.6612,1.377,1859305500,N/A,1859305500,216450000,0,216450000,65.5463,3.7549,3.0804,18.7965
+600055.SH,华润万东,2009-10-30,8.4418,8.5499,8.6875,8.4418,8.491,3345739,29144071,0.0491,0.5821,8.7108,1.5457,1870128000,N/A,1870128000,216450000,0,216450000,65.9278,3.7768,3.0983,18.9059
+600055.SH,华润万东,2009-11-2,8.491,8.3043,8.8546,8.206,8.8055,5546240,49021493,0.3145,3.7037,8.8387,2.5624,1939392000,N/A,1939392000,216450000,0,216450000,68.3696,3.9167,3.2131,19.6061
+600055.SH,华润万东,2009-11-3,8.8055,8.8448,8.9136,8.6679,8.8939,6470542,57943632,0.0884,1.0045,8.955,2.9894,1958872500,N/A,1958872500,216450000,0,216450000,69.0563,3.956,3.2453,19.803
+600055.SH,华润万东,2009-11-4,8.8939,8.8743,9.1887,8.7563,8.9824,7501686,68523808,0.0884,0.9945,9.1345,3.4658,1978353000,N/A,1978353000,216450000,0,216450000,69.7431,3.9954,3.2776,20
+600055.SH,华润万东,2009-11-5,8.9824,8.9037,9.0806,8.8153,9.0217,5146082,46934080,0.0393,0.4376,9.1204,2.3775,1987011000,N/A,1987011000,216450000,0,216450000,70.0483,4.0128,3.292,20.0875
+600055.SH,华润万东,2009-11-6,9.0217,9.0413,9.1199,8.9627,9.0806,5976229,54940910,0.059,0.6536,9.1932,2.761,1999998000,N/A,1999998000,216450000,0,216450000,70.5061,4.0391,3.3135,20.2188
+600055.SH,华润万东,2009-11-9,9.0806,9.0806,9.0806,8.8448,8.9725,4306649,39184137,-0.1081,-1.1905,9.0985,1.9897,1976188500,N/A,1976188500,216450000,0,216450000,69.6668,3.991,3.274,19.9781
+600055.SH,华润万东,2009-11-10,8.9725,8.9824,9.0512,8.8939,8.9332,4547792,41544516,-0.0393,-0.4381,9.1351,2.1011,1967530500,N/A,1967530500,216450000,0,216450000,69.3616,3.9735,3.2597,19.8905
+600055.SH,华润万东,2009-11-11,8.9332,8.8939,9.0413,8.8743,9.0413,3772704,34374182,0.1081,1.2101,9.1113,1.743,1991340000,N/A,1991340000,216450000,0,216450000,70.2009,4.0216,3.2991,20.1312
+600055.SH,华润万东,2009-11-12,9.0413,9.0905,9.3656,9.0413,9.1887,9971510,93577564,0.1474,1.6304,9.3845,4.6068,2023807500,N/A,2023807500,216450000,0,216450000,71.3455,4.0872,3.3529,20.4595
+600055.SH,华润万东,2009-11-13,9.1887,9.1789,9.4836,9.0708,9.4737,12470902,118820094,0.285,3.1016,9.5278,5.7616,2086578000,N/A,2086578000,216450000,0,216450000,73.5583,4.2139,3.4569,21.094
+600055.SH,华润万东,2009-11-16,9.4737,9.4639,9.5818,9.3755,9.5032,9370339,90303144,0.0295,0.3112,9.6371,4.3291,2093071500,N/A,2093071500,216450000,0,216450000,73.7873,4.227,3.4677,21.1597
+600055.SH,华润万东,2009-11-17,9.5032,9.4934,9.6605,9.3558,9.6506,7629873,73908620,0.1474,1.5512,9.6867,3.525,2125539000,N/A,2125539000,216450000,0,216450000,74.9318,4.2926,3.5215,21.4879
+600055.SH,华润万东,2009-11-18,9.6506,9.6506,9.8865,9.5327,9.8767,11360096,112887325,0.226,2.3422,9.9372,5.2484,2175322500,N/A,2175322500,216450000,0,216450000,76.6869,4.3931,3.6039,21.9912
+600055.SH,华润万东,2009-11-19,9.8767,9.9061,10.8692,9.8767,10.8692,21439873,231772144,0.9926,10.0498,10.8103,9.9052,2393937000,N/A,2393937000,216450000,0,216450000,84.3937,4.8346,3.9661,24.2013
+600055.SH,华润万东,2009-11-20,10.8692,11.3017,11.9306,11.0953,11.5375,37732832,441764065,0.6683,6.1483,11.7077,17.4326,2541123000,N/A,2541123000,216450000,0,216450000,89.5825,5.1319,4.21,25.6892
+600055.SH,华润万东,2009-11-23,11.5375,11.3017,11.4982,11.1051,11.4392,14637163,168533257,-0.0983,-0.8518,11.5141,6.7624,2519478000,N/A,2519478000,216450000,0,216450000,88.8194,5.0882,4.1741,25.4704
+600055.SH,华润万东,2009-11-24,11.4392,11.3213,11.6456,10.9086,10.9773,17870849,205769588,-0.4619,-4.0378,11.5143,8.2563,2417746500,N/A,2417746500,216450000,0,216450000,85.2331,4.8827,4.0056,24.442
+600055.SH,华润万东,2009-11-25,10.9773,10.9577,11.3017,10.712,11.2918,10489207,118328646,0.3145,2.8648,11.281,4.846,2487010500,N/A,2487010500,216450000,0,216450000,87.6748,5.0226,4.1203,25.1422
+600055.SH,华润万东,2009-11-26,11.2918,11.2034,11.2329,10.2305,10.368,12303953,134031841,-0.9238,-8.181,10.8934,5.6844,2283547500,N/A,2283547500,216450000,0,216450000,80.5021,4.6117,3.7832,23.0853
+600055.SH,华润万东,2009-11-27,10.368,10.1813,10.7906,9.8374,10.0536,6929342,72505849,-0.3145,-3.0332,10.4636,3.2014,2214283500,N/A,2214283500,216450000,0,216450000,78.0604,4.4718,3.6685,22.3851
+600055.SH,华润万东,2009-11-30,10.0536,10.2992,10.7513,10.0634,10.6334,6541706,69623212,0.5798,5.7674,10.643,3.0223,2341989000,N/A,2341989000,216450000,0,216450000,82.5624,4.7297,3.8801,23.6761
+600055.SH,华润万东,2009-12-1,10.6334,10.4958,11.0461,10.4663,10.9675,6474459,71746736,0.3341,3.1423,11.0815,2.9912,2415582000,N/A,2415582000,216450000,0,216450000,85.1568,4.8784,4.002,24.4201
+600055.SH,华润万东,2009-12-2,10.9675,11.0068,11.1346,10.7808,10.9086,5959879,66080691,-0.059,-0.5376,11.0876,2.7535,2402595000,N/A,2402595000,216450000,0,216450000,84.6989,4.8521,3.9805,24.2888
+600055.SH,华润万东,2009-12-3,10.9086,10.8889,11.1444,10.7808,11.0855,5337477,59440115,0.1769,1.6216,11.1364,2.4659,2441556000,N/A,2441556000,216450000,0,216450000,86.0724,4.9308,4.045,24.6827
+600055.SH,华润万东,2009-12-4,11.0855,11.0855,11.1837,10.3386,10.5449,5536307,60186728,-0.5405,-4.8759,10.8713,2.5578,2322508500,N/A,2322508500,216450000,0,216450000,81.8756,4.6904,3.8478,23.4792
+600055.SH,华润万东,2009-12-7,10.5449,10.5744,10.6236,10.368,10.5941,3274718,34933819,0.0491,0.466,10.6677,1.5129,2333331000,N/A,2333331000,216450000,0,216450000,82.2572,4.7122,3.8657,23.5886
+600055.SH,华润万东,2009-12-8,10.5941,10.5155,10.653,10.2992,10.4172,3084852,32710274,-0.1769,-1.6698,10.6035,1.4252,2294370000,N/A,2294370000,216450000,0,216450000,80.8837,4.6336,3.8012,23.1947
+600055.SH,华润万东,2009-12-9,10.4172,10.3877,10.5744,10.2698,10.3484,3014809,31973695,-0.0688,-0.6604,10.6055,1.3928,2279218500,N/A,2279218500,216450000,0,216450000,80.3495,4.603,3.7761,23.0415
+600055.SH,华润万东,2009-12-10,10.3484,10.4172,10.4663,10.201,10.3582,2569197,26985021,0.0098,0.095,10.5033,1.187,2281383000,N/A,2281383000,216450000,0,216450000,80.4258,4.6073,3.7797,23.0634
+600055.SH,华润万东,2009-12-11,10.3582,10.4368,10.4467,10.2599,10.2698,2562708,26972187,-0.0884,-0.8539,10.5249,1.184,2261902500,N/A,2261902500,216450000,0,216450000,79.7391,4.568,3.7474,22.8665
+600055.SH,华润万东,2009-12-14,10.2698,10.2206,10.3484,9.8865,10.1911,2205162,22677840,-0.0786,-0.7656,10.284,1.0188,2244586500,N/A,2244586500,216450000,0,216450000,79.1286,4.533,3.7187,22.6914
+600055.SH,华润万东,2009-12-15,10.1911,10.2206,10.3975,10.0929,10.2992,2620105,27381040,0.1081,1.0608,10.4504,1.2105,2268396000,N/A,2268396000,216450000,0,216450000,79.968,4.5811,3.7581,22.9321
+600055.SH,华润万东,2009-12-16,10.2992,10.3091,10.712,10.2698,10.5548,4815741,51730038,0.2555,2.4809,10.7419,2.2249,2324673000,N/A,2324673000,216450000,0,216450000,81.9519,4.6948,3.8514,23.501
+600055.SH,华润万东,2009-12-17,10.5548,10.5646,10.6039,9.9061,9.916,3181397,32790984,-0.6388,-6.0521,10.3071,1.4698,2183980500,N/A,2183980500,216450000,0,216450000,76.9921,4.4106,3.6183,22.0787
+600055.SH,华润万东,2009-12-18,9.916,9.8079,9.8079,9.4737,9.4836,2082191,20424976,-0.4324,-4.3608,9.8094,0.962,2088742500,N/A,2088742500,216450000,0,216450000,73.6347,4.2183,3.4605,21.1159
+600055.SH,华润万东,2009-12-21,9.4836,9.4344,9.7096,9.4344,9.6703,1704588,16646088,0.1867,1.9689,9.7655,0.7875,2129868000,N/A,2129868000,216450000,0,216450000,75.0845,4.3013,3.5286,21.5317
+600055.SH,华润万东,2009-12-22,9.6703,9.6899,9.7293,9.2575,9.2674,1866883,17950872,-0.4029,-4.1667,9.6154,0.8625,2041123500,N/A,2041123500,216450000,0,216450000,71.9559,4.1221,3.3816,20.6345
+600055.SH,华润万东,2009-12-23,9.2674,9.2575,9.4344,9.2575,9.4049,1195464,11385903,0.1376,1.4846,9.5243,0.5523,2071426500,N/A,2071426500,216450000,0,216450000,73.0242,4.1833,3.4318,20.9409
+600055.SH,华润万东,2009-12-24,9.4049,9.4049,9.8275,9.3853,9.798,2500604,24592037,0.3931,4.1797,9.8344,1.1553,2158006500,N/A,2158006500,216450000,0,216450000,76.0764,4.3582,3.5752,21.8161
+600055.SH,华润万东,2009-12-25,9.798,9.798,9.857,9.5818,9.7686,1858479,18438939,-0.0295,-0.3009,9.9215,0.8586,2151513000,N/A,2151513000,216450000,0,216450000,75.8475,4.3451,3.5645,21.7505
+600055.SH,华润万东,2009-12-28,9.7686,9.7686,10.0143,9.7686,9.857,2087395,20952099,0.0884,0.9054,10.0374,0.9644,2170993500,N/A,2170993500,216450000,0,216450000,76.5343,4.3844,3.5968,21.9474
+600055.SH,华润万东,2009-12-29,9.857,9.8275,9.916,9.6408,9.857,1767988,17660013,0,0,9.9888,0.8168,2170993500,N/A,2170993500,216450000,0,216450000,76.5343,4.3844,3.5968,21.9474
+600055.SH,华润万东,2009-12-30,9.857,9.8865,9.9455,9.6605,9.8374,2399306,23828363,-0.0197,-0.1994,9.9314,1.1085,2166664500,N/A,2166664500,216450000,0,216450000,76.3816,4.3757,3.5896,21.9037
+600055.SH,华润万东,2009-12-31,9.8374,9.857,10.1224,9.7194,10.0339,3483087,35360519,0.1966,1.998,10.1521,1.6092,2209954500,N/A,2209954500,216450000,0,216450000,77.9078,4.4631,3.6613,22.3413
+600055.SH,华润万东,2010-1-4,10.0339,10.0339,10.0634,9.8275,9.8767,3021916,30491402,-0.1572,-1.5671,10.0901,1.3961,2175322500,N/A,2175322500,216450000,0,216450000,31.7105,3.9496,3.1829,250.9356
+600055.SH,华润万东,2010-1-5,9.8767,9.8275,9.916,9.6408,9.8275,2620960,26040963,-0.0491,-0.4975,9.9357,1.2109,2164500000,N/A,2164500000,216450000,0,216450000,31.5527,3.9299,3.1671,249.6871
+600055.SH,华润万东,2010-1-6,9.8275,9.798,10.1224,9.7489,10.083,4424210,45069240,0.2555,2.6,10.187,2.044,2220777000,N/A,2220777000,216450000,0,216450000,32.3731,4.0321,3.2494,256.179
+600055.SH,华润万东,2010-1-7,10.083,10.0634,10.2403,9.8472,10.0241,4399011,45097345,-0.059,-0.5848,10.2517,2.0323,2207790000,N/A,2207790000,216450000,0,216450000,32.1837,4.0085,3.2304,254.6809
+600055.SH,华润万东,2010-1-8,10.0241,9.9848,10.0634,9.7882,10.0241,2532910,25563049,0,0,10.0924,1.1702,2207790000,N/A,2207790000,216450000,0,216450000,32.1837,4.0085,3.2304,254.6809
+600055.SH,华润万东,2010-1-11,10.0241,10.0339,10.1224,9.857,10.0044,2726307,27679921,-0.0197,-0.1961,10.1529,1.2596,2203461000,N/A,2203461000,216450000,0,216450000,32.1206,4.0007,3.2241,254.1815
+600055.SH,华润万东,2010-1-12,10.0044,9.9553,10.4467,9.9553,10.4074,6613864,69364099,0.4029,4.0275,10.4877,3.0556,2292205500,N/A,2292205500,216450000,0,216450000,33.4143,4.1618,3.3539,264.4187
+600055.SH,华润万东,2010-1-13,10.4074,10.2501,10.653,10.1224,10.486,7053884,75056040,0.0786,0.7554,10.6404,3.2589,2309521500,N/A,2309521500,216450000,0,216450000,33.6667,4.1932,3.3793,266.4162
+600055.SH,华润万东,2010-1-14,10.486,10.4761,11.0068,10.3779,10.9872,11007449,120339996,0.5012,4.7798,10.9326,5.0854,2419911000,N/A,2419911000,216450000,0,216450000,35.2759,4.3936,3.5408,279.1502
+600055.SH,华润万东,2010-1-15,10.9872,10.9282,11.1641,10.8103,11.1444,8653607,97262297,0.1572,1.4311,11.2395,3.998,2454543000,N/A,2454543000,216450000,0,216450000,35.7808,4.4565,3.5914,283.1452
+600055.SH,华润万东,2010-1-18,11.1444,11.0855,11.6456,10.9675,11.4786,10500866,122077188,0.3341,2.9982,11.6254,4.8514,2528136000,N/A,2528136000,216450000,0,216450000,36.8535,4.5901,3.6991,291.6346
+600055.SH,华润万东,2010-1-19,11.4786,11.5179,11.7144,11.223,11.508,7280502,85211291,0.0295,0.2568,11.704,3.3636,2534629500,N/A,2534629500,216450000,0,216450000,36.9482,4.6019,3.7086,292.3836
+600055.SH,华润万东,2010-1-20,11.508,11.508,11.5473,10.8398,10.9577,7408740,84418155,-0.5503,-4.7822,11.3944,3.4228,2413417500,N/A,2413417500,216450000,0,216450000,35.1813,4.3819,3.5313,278.4011
+600055.SH,华润万东,2010-1-21,10.9577,10.9577,11.4491,10.5155,11.4294,6926647,78112495,0.4717,4.3049,11.2771,3.2001,2517313500,N/A,2517313500,216450000,0,216450000,36.6958,4.5705,3.6833,290.3861
+600055.SH,华润万东,2010-1-22,11.4294,11.3017,11.9404,10.9086,11.7046,14928841,176382010,0.2752,2.4076,11.8148,6.8971,2577919500,N/A,2577919500,216450000,0,216450000,37.5793,4.6805,3.772,297.3773
+600055.SH,华润万东,2010-1-25,11.7046,11.5572,11.8913,11.223,11.2918,6444726,76118504,-0.4128,-3.5264,11.811,2.9775,2487010500,N/A,2487010500,216450000,0,216450000,36.254,4.5155,3.639,286.8905
+600055.SH,华润万东,2010-1-26,11.2918,11.2034,11.3606,10.6727,10.9479,8182385,90706028,-0.344,-3.0461,11.0855,3.7803,2411253000,N/A,2411253000,216450000,0,216450000,35.1497,4.3779,3.5281,278.1515
+600055.SH,华润万东,2010-1-27,10.9479,10.9086,11.8323,10.7808,11.4982,8911446,102931174,0.5503,5.0269,11.5504,4.1171,2532465000,N/A,2532465000,216450000,0,216450000,36.9167,4.598,3.7055,292.1339
+600055.SH,华润万东,2010-1-28,11.4982,11.5375,11.7734,11.2132,11.5965,7992469,94321679,0.0983,0.8547,11.8013,3.6925,2554110000,N/A,2554110000,216450000,0,216450000,37.2322,4.6373,3.7371,294.6308
+600055.SH,华润万东,2010-1-29,11.5965,11.5965,12.2353,11.3999,12.0879,8961602,109234638,0.4914,4.2373,12.1892,4.1403,2662335000,N/A,2662335000,216450000,0,216450000,38.8098,4.8338,3.8955,307.1151
+600055.SH,华润万东,2010-2-1,12.0879,11.8717,12.3827,11.7046,11.8717,8090710,99360607,-0.2162,-1.7886,12.2808,3.7379,2614716000,N/A,2614716000,216450000,0,216450000,38.1157,4.7473,3.8258,301.622
+600055.SH,华润万东,2010-2-2,11.8717,11.9011,12.5399,11.7439,12.1468,6681115,82563832,0.2752,2.3179,12.3578,3.0867,2675322000,N/A,2675322000,216450000,0,216450000,38.9991,4.8574,3.9145,308.6133
+600055.SH,华润万东,2010-2-3,12.1468,12.0879,12.1861,11.4491,11.9798,7603025,91571049,-0.1671,-1.3754,12.044,3.5126,2638525500,N/A,2638525500,216450000,0,216450000,38.4627,4.7906,3.8606,304.3686
+600055.SH,华润万东,2010-2-4,11.9798,12.196,12.6775,11.9404,11.9699,9442144,117734386,-0.0098,-0.082,12.469,4.3623,2636361000,N/A,2636361000,216450000,0,216450000,38.4312,4.7866,3.8575,304.1189
+600055.SH,华润万东,2010-2-5,11.9699,11.4589,11.8913,11.3508,11.852,5375955,63852123,-0.1179,-0.9852,11.8774,2.4837,2610387000,N/A,2610387000,216450000,0,216450000,38.0525,4.7395,3.8195,301.1227
+600055.SH,华润万东,2010-2-8,11.852,11.6751,11.9601,11.4098,11.8225,2651888,31803239,-0.0295,-0.2488,11.9927,1.2252,2603893500,N/A,2603893500,216450000,0,216450000,37.9579,4.7277,3.81,300.3736
+600055.SH,华润万东,2010-2-9,11.8225,11.7341,11.8913,11.5277,11.6751,3617211,42890135,-0.1474,-1.2469,11.8572,1.6712,2571426000,N/A,2571426000,216450000,0,216450000,37.4846,4.6687,3.7625,296.6283
+600055.SH,华润万东,2010-2-10,11.6751,11.7636,12.2451,11.7636,12.2156,5114952,62670354,0.5405,4.6296,12.2524,2.3631,2690473500,N/A,2690473500,216450000,0,216450000,39.22,4.8849,3.9367,310.3611
+600055.SH,华润万东,2010-2-11,12.2156,12.1861,12.4515,12.0092,12.1861,3955768,49348455,-0.0295,-0.2414,12.4751,1.8276,2683980000,N/A,2683980000,216450000,0,216450000,39.1253,4.8731,3.9272,309.612
+600055.SH,华润万东,2010-2-12,12.1861,12.1567,12.3827,12.0977,12.1763,2144412,26615304,-0.0098,-0.0806,12.4115,0.9907,2681815500,N/A,2681815500,216450000,0,216450000,39.0938,4.8692,3.924,309.3623
+600055.SH,华润万东,2010-2-22,12.1763,12.137,12.5792,12.0879,12.4908,3642430,45886827,0.3145,2.5827,12.5979,1.6828,2751079500,N/A,2751079500,216450000,0,216450000,40.1035,4.9949,4.0253,317.3523
+600055.SH,华润万东,2010-2-23,12.4908,12.3827,12.6382,12.137,12.6087,3216804,40662110,0.1179,0.9441,12.6405,1.4862,2777053500,N/A,2777053500,216450000,0,216450000,40.4821,5.0421,4.0633,320.3486
+600055.SH,华润万东,2010-2-24,12.6087,12.5792,12.9429,12.4122,12.8839,4027232,52467367,0.2752,2.1824,13.0281,1.8606,2837659500,N/A,2837659500,216450000,0,216450000,41.3656,5.1521,4.152,327.3398
+600055.SH,华润万东,2010-2-25,12.8839,12.9527,13.0706,12.6873,12.7954,6098847,79476852,-0.0884,-0.6865,13.0315,2.8177,2818179000,N/A,2818179000,216450000,0,216450000,41.0816,5.1167,4.1235,325.0926
+600055.SH,华润万东,2010-2-26,12.7954,12.766,13.2279,12.6087,13.051,5609824,74449063,0.2555,1.9969,13.2712,2.5917,2874456000,N/A,2874456000,216450000,0,216450000,41.902,5.2189,4.2059,331.5845
+600055.SH,华润万东,2010-3-1,13.051,13.0804,13.8568,12.9527,13.5915,7373635,101709281,0.5405,4.1416,13.7936,3.4066,2993503500,N/A,2993503500,216450000,0,216450000,43.6374,5.4351,4.38,345.3173
+600055.SH,华润万东,2010-3-2,13.5915,13.5816,13.8568,13.1689,13.8175,5443347,74957212,0.226,1.6631,13.7704,2.5148,3043287000,N/A,3043287000,216450000,0,216450000,44.3631,5.5255,4.4529,351.0601
+600055.SH,华润万东,2010-3-3,13.8175,13.7585,13.9649,13.4146,13.8372,4369790,61256388,0.0197,0.1422,14.0182,2.0188,3047616000,N/A,3047616000,216450000,0,216450000,44.4262,5.5333,4.4592,351.5595
+600055.SH,华润万东,2010-3-4,13.8372,13.788,14.0239,13.2377,13.277,4315558,59425754,-0.5602,-4.0483,13.7701,1.9938,2924239500,N/A,2924239500,216450000,0,216450000,42.6277,5.3093,4.2787,337.3273
+600055.SH,华润万东,2010-3-5,13.277,13.2672,13.621,12.7954,13.2082,3381939,45661549,-0.0688,-0.5181,13.5016,1.5625,2909088000,N/A,2909088000,216450000,0,216450000,42.4068,5.2818,4.2565,335.5795
+600055.SH,华润万东,2010-3-8,13.2082,13.3065,13.6013,13.1984,13.4834,2907287,39637513,0.2752,2.0833,13.6338,1.3432,2969694000,N/A,2969694000,216450000,0,216450000,43.2903,5.3918,4.3452,342.5707
+600055.SH,华润万东,2010-3-9,13.4834,13.5129,13.8568,12.8741,12.992,4179599,56100995,-0.4914,-3.6443,13.4226,1.931,2861469000,N/A,2861469000,216450000,0,216450000,41.7127,5.1953,4.1869,330.0864
+600055.SH,华润万东,2010-3-10,12.992,12.8053,13.4146,12.8053,13.1689,4505433,59940030,0.1769,1.3616,13.3039,2.0815,2900430000,N/A,2900430000,216450000,0,216450000,42.2806,5.2661,4.2439,334.5807
+600055.SH,华润万东,2010-3-11,13.1689,13.0313,13.218,12.5006,12.5301,5738581,74486455,-0.6388,-4.8507,12.9799,2.6512,2759737500,N/A,2759737500,216450000,0,216450000,40.2297,5.0106,4.038,318.3511
+600055.SH,华润万东,2010-3-12,12.5301,12.422,12.6677,12.137,12.4515,3764606,47605917,-0.0786,-0.6275,12.6457,1.7392,2742421500,N/A,2742421500,216450000,0,216450000,39.9773,4.9792,4.0127,316.3536
+600055.SH,华润万东,2010-3-15,12.4515,12.1861,12.363,12.0092,12.196,1479169,18363355,-0.2555,-2.0521,12.4146,0.6834,2686144500,N/A,2686144500,216450000,0,216450000,39.1569,4.877,3.9303,309.8617
+600055.SH,华润万东,2010-3-16,12.196,12.2353,12.7561,12.1468,12.6087,2732605,34589931,0.4128,3.3844,12.6582,1.2625,2777053500,N/A,2777053500,216450000,0,216450000,40.4821,5.0421,4.0633,320.3486
+600055.SH,华润万东,2010-3-17,12.6087,12.6873,12.8249,12.5498,12.7954,2993654,38744215,0.1867,1.4809,12.9421,1.3831,2818179000,N/A,2818179000,216450000,0,216450000,41.0816,5.1167,4.1235,325.0926
+600055.SH,华润万东,2010-3-18,12.7954,12.8348,12.933,12.4711,12.5891,2378276,30669282,-0.2064,-1.6129,12.8956,1.0988,2772724500,N/A,2772724500,216450000,0,216450000,40.419,5.0342,4.057,319.8492
+600055.SH,华润万东,2010-3-19,12.5891,12.5399,12.9035,12.5399,12.8053,2259455,29307002,0.2162,1.7174,12.9708,1.0439,2820343500,N/A,2820343500,216450000,0,216450000,41.1132,5.1207,4.1267,325.3423
+600055.SH,华润万东,2010-3-22,12.8053,12.7856,13.2573,12.6775,13.1984,2618325,34839140,0.3931,3.0698,13.3059,1.2097,2906923500,N/A,2906923500,216450000,0,216450000,42.3753,5.2779,4.2534,335.3298
+600055.SH,华润万东,2010-3-23,13.1984,13.1689,13.3458,12.9822,13.218,2802104,37547397,0.0197,0.1489,13.3997,1.2946,2911252500,N/A,2911252500,216450000,0,216450000,42.4384,5.2857,4.2597,335.8292
+600055.SH,华润万东,2010-3-24,13.218,13.218,13.3654,13.0411,13.1099,2778766,37380729,-0.1081,-0.8178,13.4523,1.2838,2887443000,N/A,2887443000,216450000,0,216450000,42.0913,5.2425,4.2249,333.0826
+600055.SH,华润万东,2010-3-25,13.1099,13.0706,13.1885,12.7561,12.9723,2437621,32221058,-0.1376,-1.0495,13.2182,1.1262,2857140000,N/A,2857140000,216450000,0,216450000,41.6496,5.1875,4.1805,329.587
+600055.SH,华润万东,2010-3-26,12.9723,12.8249,13.6013,12.8249,13.3065,3644500,49165160,0.3341,2.5758,13.4902,1.6838,2930733000,N/A,2930733000,216450000,0,216450000,42.7223,5.3211,4.2882,338.0764
+600055.SH,华润万东,2010-3-29,13.3065,13.2573,13.4244,13.0215,13.4047,3631483,48654202,0.0983,0.7386,13.3979,1.6777,2952378000,N/A,2952378000,216450000,0,216450000,43.0379,5.3604,4.3199,340.5732
+600055.SH,华润万东,2010-3-30,13.4047,13.8077,14.2696,13.4637,13.8273,9923560,140643324,0.4226,3.1525,14.1727,4.5847,3045451500,N/A,3045451500,216450000,0,216450000,44.3946,5.5294,4.4561,351.3098
+600055.SH,华润万东,2010-3-31,13.8273,13.6603,14.2106,13.6603,14.132,7507570,106952983,0.3047,2.2033,14.246,3.4685,3112551000,N/A,3112551000,216450000,0,216450000,45.3728,5.6512,4.5542,359.0501
+600055.SH,华润万东,2010-4-1,14.132,14.2106,14.5054,14.0042,14.4268,6367477,92816003,0.2948,2.0862,14.5766,2.9418,3177486000,N/A,3177486000,216450000,0,216450000,46.3194,5.7691,4.6492,366.5407
+600055.SH,华润万东,2010-4-2,14.4268,14.4858,14.5939,13.9354,14.0828,6672455,96293003,-0.344,-2.3842,14.4314,3.0827,3101728500,N/A,3101728500,216450000,0,216450000,45.215,5.6316,4.5384,357.8016
+600055.SH,华润万东,2010-4-6,14.0828,14.2696,15.3015,14.2696,15.1639,9452157,142056745,1.081,7.6762,15.029,4.3669,3339823500,N/A,3339823500,216450000,0,216450000,48.6858,6.0639,4.8868,385.2672
+600055.SH,华润万东,2010-4-7,15.1639,15.1737,15.4882,14.7904,15.2327,6400308,98643461,0.0688,0.4537,15.4123,2.9569,3354975000,N/A,3354975000,216450000,0,216450000,48.9067,6.0914,4.9089,387.015
+600055.SH,华润万东,2010-4-8,15.2327,15.2818,16.2154,14.9477,15.7535,7532893,120559968,0.5209,3.4194,16.0045,3.4802,3469693500,N/A,3469693500,216450000,0,216450000,50.579,6.2997,5.0768,400.2484
+600055.SH,华润万东,2010-4-9,15.7535,15.8027,15.8715,15.3408,15.8518,3806663,60659519,0.0983,0.6238,15.9351,1.7587,3491338500,N/A,3491338500,216450000,0,216450000,50.8945,6.339,5.1085,402.7453
+600055.SH,华润万东,2010-4-12,15.8518,15.9599,16.412,15.6454,15.9304,4514214,73498702,0.0786,0.496,16.2816,2.0856,3508654500,N/A,3508654500,216450000,0,216450000,51.1469,6.3704,5.1338,404.7428
+600055.SH,华润万东,2010-4-13,15.9304,15.9304,16.0189,14.3973,15.3113,6887934,107132968,-0.6191,-3.8865,15.5537,3.1822,3372291000,N/A,3372291000,216450000,0,216450000,49.1591,6.1228,4.9343,389.0125
+600055.SH,华润万东,2010-4-14,15.3113,15.2032,15.5766,14.9378,15.2622,3365676,52373316,-0.0491,-0.3209,15.561,1.5549,3361468500,N/A,3361468500,216450000,0,216450000,49.0013,6.1032,4.9184,387.7641
+600055.SH,华润万东,2010-4-15,15.2622,15.1639,16.068,15.1639,15.7142,7250937,116285858,0.4521,2.962,16.0374,3.3499,3461035500,N/A,3461035500,216450000,0,216450000,50.4528,6.2839,5.0641,399.2497
+600055.SH,华润万东,2010-4-16,15.7142,15.724,15.9009,15.3309,15.8223,3029305,48449082,0.1081,0.6879,15.9935,1.3995,3484845000,N/A,3484845000,216450000,0,216450000,50.7998,6.3272,5.099,401.9963
+600055.SH,华润万东,2010-4-19,15.8223,15.5963,17.1982,15.4292,16.8837,10370986,174141393,1.0614,6.7081,16.7912,4.7914,3718611000,N/A,3718611000,216450000,0,216450000,54.2075,6.7516,5.441,428.9625
+600055.SH,华润万东,2010-4-20,16.8837,16.8837,17.8566,16.3235,17.7878,7694615,135618962,0.9041,5.3551,17.6252,3.5549,3917745000,N/A,3917745000,216450000,0,216450000,57.1104,7.1131,5.7324,451.9337
+600055.SH,华润万东,2010-4-21,17.7878,17.6896,18.1514,17.3554,17.9942,5235356,95120178,0.2064,1.1602,18.1688,2.4187,3963199500,N/A,3963199500,216450000,0,216450000,57.773,7.1957,5.7989,457.1771
+600055.SH,华润万东,2010-4-22,17.9942,17.8861,18.0335,17.3554,17.7878,3221385,57872488,-0.2064,-1.1469,17.9651,1.4883,3917745000,N/A,3917745000,216450000,0,216450000,57.1104,7.1131,5.7324,451.9337
+600055.SH,华润万东,2010-4-23,17.7878,17.778,17.778,17.1294,17.4144,3690973,65135182,-0.3734,-2.0994,17.6472,1.7052,3835494000,N/A,3835494000,216450000,0,216450000,55.9114,6.9638,5.612,442.4456
+600055.SH,华润万东,2010-4-26,17.4144,17.4144,17.6699,17.0802,17.3554,3379434,59537772,-0.059,-0.3386,17.6177,1.5613,3822507000,N/A,3822507000,216450000,0,216450000,55.7221,6.9402,5.593,440.9474
+600055.SH,华润万东,2010-4-27,17.3554,17.3554,17.3554,17.3554,17.3554,N/A,N/A,0,0,N/A,N/A,3822507000,N/A,3822507000,216450000,0,216450000,55.7221,6.9402,5.593,440.9474
+600055.SH,华润万东,2010-4-28,17.3554,16.2646,17.2277,16.2646,16.6773,3018476,51893606,-0.6781,-3.9071,17.192,1.3945,3673156500,N/A,3673156500,216450000,0,216450000,53.5449,6.6691,5.3745,423.7191
+600055.SH,华润万东,2010-4-29,16.6773,16.6282,16.9033,15.9599,16.009,2581439,43375249,-0.6683,-4.0071,16.8027,1.1926,3525970500,N/A,3525970500,216450000,0,216450000,51.3993,6.4018,5.1591,406.7403
+600055.SH,华润万东,2010-4-30,16.009,15.8223,15.8223,15.0361,15.4882,2768803,43550721,-0.5209,-3.2535,15.7291,1.2792,3411252000,N/A,3411252000,216450000,0,216450000,49.727,6.1935,4.9913,393.5069
+600055.SH,华润万东,2010-5-4,15.4882,15.2818,16.3923,15.1246,16.3727,3383440,55370925,0.8845,5.7107,16.3653,1.5632,3606057000,N/A,3606057000,216450000,0,216450000,52.5668,6.5472,5.2763,415.9787
+600055.SH,华润万东,2010-5-5,16.3727,16.294,17.6601,16.2154,17.1982,3429474,60021787,0.8255,5.042,17.5017,1.5844,3787875000,N/A,3787875000,216450000,0,216450000,55.2172,6.8773,5.5424,436.9525
+600055.SH,华润万东,2010-5-6,17.1982,17.208,17.6502,16.6675,16.8051,2953365,51705812,-0.3931,-2.2857,17.5074,1.3645,3701295000,N/A,3701295000,216450000,0,216450000,53.9551,6.7202,5.4157,426.965
+600055.SH,华润万东,2010-5-7,16.8051,16.6577,17.1785,16.1171,16.6577,1682654,28679964,-0.1474,-0.8772,17.0445,0.7774,3668827500,N/A,3668827500,216450000,0,216450000,53.4818,6.6612,5.3682,423.2197
+600055.SH,华润万东,2010-5-10,16.6577,16.6085,17.0704,15.4194,16.294,2599821,43117810,-0.3636,-2.1829,16.5849,1.2011,3588741000,N/A,3588741000,216450000,0,216450000,52.3144,6.5158,5.251,413.9812
+600055.SH,华润万东,2010-5-11,16.294,16.7363,16.7363,15.4489,16.0778,3194905,51573813,-0.2162,-1.3269,16.1425,1.476,3541122000,N/A,3541122000,216450000,0,216450000,51.6202,6.4293,5.1813,408.4881
+600055.SH,华润万东,2010-5-12,16.0778,15.724,16.1958,14.8592,15.4096,2434474,38801066,-0.6683,-4.1565,15.9382,1.1247,3393936000,N/A,3393936000,216450000,0,216450000,49.4746,6.1621,4.966,391.5094
+600055.SH,华润万东,2010-5-13,15.4096,15.3309,16.0189,14.7413,15.9992,1973539,31092100,0.5897,3.8265,15.7545,0.9118,3523806000,N/A,3523806000,216450000,0,216450000,51.3678,6.3979,5.156,406.4906
+600055.SH,华润万东,2010-5-14,15.9992,15.9009,16.8837,15.7437,16.8051,2733796,45754557,0.8059,5.0369,16.7366,1.263,3701295000,N/A,3701295000,216450000,0,216450000,53.9551,6.7202,5.4157,426.965
+600055.SH,华润万东,2010-5-17,16.8051,16.5004,17.2571,16.3235,16.5692,3614125,61718259,-0.2359,-1.4035,17.077,1.6697,3649347000,N/A,3649347000,216450000,0,216450000,53.1978,6.6258,5.3397,420.9725
+600055.SH,华润万东,2010-5-18,16.5692,16.8837,17.0016,15.4784,16.0975,3060092,49906448,-0.4717,-2.847,16.3088,1.4138,3545451000,N/A,3545451000,216450000,0,216450000,51.6833,6.4372,5.1876,408.9875
+600055.SH,华润万东,2010-5-19,16.0975,15.724,16.294,15.5471,15.8911,1673542,27242584,-0.2064,-1.2821,16.2784,0.7732,3499996500,N/A,3499996500,216450000,0,216450000,51.0207,6.3547,5.1211,403.7441
+600055.SH,华润万东,2010-5-20,15.8911,15.6946,15.9894,14.9084,15.0754,1520380,24005245,-0.8157,-5.133,15.789,0.7024,3320343000,N/A,3320343000,216450000,0,216450000,48.4018,6.0285,4.8583,383.0201
+600055.SH,华润万东,2010-5-21,15.0754,14.6332,15.783,13.7684,15.7142,3608041,54124438,0.6388,4.2373,15.0011,1.6669,3461035500,N/A,3461035500,216450000,0,216450000,50.4528,6.2839,5.0641,399.2497
+600055.SH,华润万东,2010-5-24,15.7142,15.6651,16.3432,15.6258,16.1761,1949716,32044588,0.4619,2.9393,16.4355,0.9008,3562767000,N/A,3562767000,216450000,0,216450000,51.9357,6.4686,5.213,410.985
+600055.SH,华润万东,2010-5-25,16.1761,16.127,17.7977,15.9796,17.7977,4746573,81086151,1.6215,10.0243,17.0831,2.1929,3919909500,N/A,3919909500,216450000,0,216450000,57.1419,7.1171,5.7355,452.1834
+600055.SH,华润万东,2010-5-26,17.7977,17.5913,17.7682,16.982,17.0999,4413557,78129126,-0.6978,-3.9205,17.7021,2.0391,3766230000,N/A,3766230000,216450000,0,216450000,54.9017,6.8381,5.5107,434.4556
+600055.SH,华润万东,2010-5-27,17.0999,17.2964,18.5445,17.1982,18.0827,6348011,116735561,0.9828,5.7471,18.3893,2.9328,3982680000,N/A,3982680000,216450000,0,216450000,58.057,7.231,5.8274,459.4243
+600055.SH,华润万东,2010-5-28,18.0827,18.1908,19.1637,17.7977,18.407,5937897,111890036,0.3243,1.7935,18.8434,2.7433,4054108500,N/A,4054108500,216450000,0,216450000,59.0982,7.3607,5.9319,467.664
+600055.SH,华润万东,2010-5-31,18.407,18.2694,19.0163,18.0925,18.2989,4422254,83365149,-0.1081,-0.5873,18.8513,2.0431,4030299000,N/A,4030299000,216450000,0,216450000,58.7511,7.3175,5.8971,464.9174
+600055.SH,华润万东,2010-6-1,18.2989,18.1809,18.1809,16.9918,17.2866,4233075,75083314,-1.0122,-5.5317,17.7373,1.9557,3807355500,N/A,3807355500,216450000,0,216450000,55.5012,6.9127,5.5709,439.1996
+600055.SH,华润万东,2010-6-2,17.2866,17.3751,17.5323,16.8051,17.3259,1764568,30708233,0.0393,0.2274,17.4027,0.8152,3816013500,N/A,3816013500,216450000,0,216450000,55.6274,6.9284,5.5835,440.1984
+600055.SH,华润万东,2010-6-3,17.3259,17.4537,18.063,17.2768,17.3456,2088529,37527138,0.0197,0.1134,17.9682,0.9649,3820342500,N/A,3820342500,216450000,0,216450000,55.6905,6.9363,5.5899,440.6978
+600055.SH,华润万东,2010-6-4,17.3456,17.0901,17.3259,16.7068,17.1785,1676237,29045144,-0.1671,-0.9632,17.3276,0.7744,3783546000,N/A,3783546000,216450000,0,216450000,55.1541,6.8695,5.536,436.4531
+600055.SH,华润万东,2010-6-7,17.1785,16.638,17.5913,16.5889,17.4242,2335916,41061645,0.2457,1.4302,17.5784,1.0792,3837658500,N/A,3837658500,216450000,0,216450000,55.9429,6.9677,5.6152,442.6953
+600055.SH,华润万东,2010-6-8,17.4242,17.2964,18.0237,17.2473,17.6306,2796589,50127561,0.2064,1.1844,17.9245,1.292,3883113000,N/A,3883113000,216450000,0,216450000,56.6055,7.0503,5.6817,447.9387
+600055.SH,华润万东,2010-6-9,17.6306,17.6306,19.1244,17.4537,18.6526,4851652,90036949,1.0221,5.7971,18.558,2.2415,4108221000,N/A,4108221000,216450000,0,216450000,59.887,7.459,6.0111,473.9062
+600055.SH,华润万东,2010-6-10,18.6526,18.6526,18.9287,18.2977,18.6034,2032900,38433488,-0.0493,-0.2643,18.9057,0.9392,4084411500,N/A,4084411500,216450000,0,216450000,59.5399,7.4157,5.9762,471.1596
+600055.SH,华润万东,2010-6-11,18.6034,18.6329,19.4118,18.4851,18.5048,3979595,76174906,-0.0986,-0.5299,19.1414,1.8386,4062766500,N/A,4062766500,216450000,0,216450000,59.2244,7.3764,5.9446,468.6627
+600055.SH,华润万东,2010-6-17,18.5048,18.4555,18.8893,17.4992,17.5288,3199944,58450602,-0.976,-5.2744,18.2661,1.4784,3848481000,N/A,3848481000,216450000,0,216450000,56.1007,6.9874,5.631,443.9437
+600055.SH,华润万东,2010-6-18,17.5288,17.2527,17.2527,15.7739,15.7838,4100591,67544194,-1.745,-9.955,16.4718,1.8945,3465364500,N/A,3465364500,216450000,0,216450000,50.5159,6.2918,5.0705,399.7491
+600055.SH,华润万东,2010-6-21,15.7838,15.5767,16.1683,15.3796,15.7739,2971920,47809519,-0.0099,-0.0625,16.0871,1.373,3463200000,N/A,3463200000,216450000,0,216450000,50.4843,6.2879,5.0673,399.4994
+600055.SH,华润万东,2010-6-22,15.7739,15.8035,17.1344,15.8035,17.095,3112068,52111400,1.3211,8.375,16.7449,1.4378,3753243000,N/A,3753243000,216450000,0,216450000,54.7124,6.8145,5.4917,432.9575
+600055.SH,华润万东,2010-6-23,17.095,16.7696,17.1048,16.3161,16.7401,2465314,41726632,-0.3549,-2.0761,16.9255,1.139,3675321000,N/A,3675321000,216450000,0,216450000,53.5765,6.673,5.3777,423.9687
+600055.SH,华润万东,2010-6-24,16.7401,16.7499,16.7499,16.2471,16.3556,1259826,21004979,-0.3845,-2.2968,16.6729,0.582,3590905500,N/A,3590905500,216450000,0,216450000,52.3459,6.5197,5.2542,414.2309
+600055.SH,华润万东,2010-6-25,16.3556,16.3457,16.5429,15.9316,16.1683,1340201,22102473,-0.1873,-1.1453,16.4919,0.6192,3549780000,N/A,3549780000,216450000,0,216450000,51.7464,6.4451,5.194,409.4869
+600055.SH,华润万东,2010-6-28,16.1683,15.9218,16.257,15.281,15.5077,1232493,19620943,-0.6605,-4.0854,15.9197,0.5694,3404758500,N/A,3404758500,216450000,0,216450000,49.6324,6.1818,4.9818,392.7578
+600055.SH,华润万东,2010-6-29,15.5077,15.4781,15.7641,14.1965,14.2951,1956292,29302065,-1.2126,-7.8195,14.9784,0.9038,3138525000,N/A,3138525000,216450000,0,216450000,45.7514,5.6984,4.5922,362.0463
+600055.SH,华润万东,2010-6-30,14.2951,14.0782,15.0246,13.9993,14.8571,1554146,23066140,0.5619,3.931,14.8417,0.718,3261901500,N/A,3261901500,216450000,0,216450000,47.5499,5.9224,4.7728,376.2785
+600055.SH,华润万东,2010-7-1,14.8571,14.8669,14.9458,14.1669,14.2458,1996536,29223663,-0.6112,-4.1141,14.6372,0.9224,3127702500,N/A,3127702500,216450000,0,216450000,45.5936,5.6787,4.5764,360.7979
+600055.SH,华润万东,2010-7-2,14.2458,14.0782,14.2951,12.9642,13.812,2417841,33195323,-0.4338,-3.045,13.7293,1.117,3032464500,N/A,3032464500,216450000,0,216450000,44.2053,5.5058,4.4371,349.8116
+600055.SH,华润万东,2010-7-5,13.812,13.605,13.8909,13.0923,13.7825,1177523,16166082,-0.0296,-0.2141,13.7289,0.544,3025971000,N/A,3025971000,216450000,0,216450000,44.1107,5.494,4.4276,349.0626
+600055.SH,华润万东,2010-7-6,13.7825,13.6247,14.2655,13.6247,14.0782,1125257,16089556,0.2958,2.1459,14.2986,0.5199,3090906000,N/A,3090906000,216450000,0,216450000,45.0572,5.6119,4.5226,356.5532
+600055.SH,华润万东,2010-7-7,14.0782,14.1472,14.5711,14.0191,14.5317,1683020,24427738,0.4535,3.2213,14.5142,0.7776,3190473000,N/A,3190473000,216450000,0,216450000,46.5087,5.7927,4.6682,368.0388
+600055.SH,华润万东,2010-7-8,14.5317,14.5317,14.6895,14.0782,14.236,886372,12886224,-0.2958,-2.0353,14.5382,0.4095,3125538000,N/A,3125538000,216450000,0,216450000,45.5621,5.6748,4.5732,360.5482
+600055.SH,华润万东,2010-7-9,14.236,14.3444,14.788,14.0486,14.6106,1166118,17230669,0.3746,2.6316,14.7761,0.5387,3207789000,N/A,3207789000,216450000,0,216450000,46.7611,5.8241,4.6936,370.0363
+600055.SH,华润万东,2010-7-12,14.6106,14.6303,14.8373,14.305,14.8275,1455793,21559668,0.2169,1.4845,14.8096,0.6726,3255408000,N/A,3255408000,216450000,0,216450000,47.4553,5.9106,4.7633,375.5294
+600055.SH,华润万东,2010-7-13,14.8275,14.6895,14.6895,13.9008,14.0388,1636999,23583493,-0.7887,-5.3191,14.4065,0.7563,3082248000,N/A,3082248000,216450000,0,216450000,44.931,5.5962,4.5099,355.5544
+600055.SH,华润万东,2010-7-14,14.0388,14.0486,14.374,13.9993,14.0486,1477031,21260858,0.0099,0.0702,14.3943,0.6824,3084412500,N/A,3084412500,216450000,0,216450000,44.9626,5.6001,4.5131,355.8041
+600055.SH,华润万东,2010-7-15,14.0486,14.0388,14.0585,13.4078,13.4275,1275073,17748516,-0.6211,-4.4211,13.9196,0.5891,2948049000,N/A,2948049000,216450000,0,216450000,42.9748,5.3525,4.3135,340.0739
+600055.SH,华润万东,2010-7-16,13.4275,13.4768,13.9008,13.2106,13.4275,2414045,33079835,0,0,13.7031,1.1153,2948049000,N/A,2948049000,216450000,0,216450000,42.9748,5.3525,4.3135,340.0739
+600055.SH,华润万东,2010-7-19,13.4275,13.1909,13.8022,12.9543,13.6937,2918384,39754288,0.2662,1.9824,13.622,1.3483,3006490500,N/A,3006490500,216450000,0,216450000,43.8267,5.4587,4.399,346.8154
+600055.SH,华润万东,2010-7-20,13.6937,13.7036,14.7092,13.6543,14.6796,4577773,65993612,0.9859,7.1994,14.4161,2.1149,3222940500,N/A,3222940500,216450000,0,216450000,46.982,5.8516,4.7158,371.7841
+600055.SH,华润万东,2010-7-21,14.6796,14.6204,15.2711,14.4528,15.0641,4836117,73074526,0.3845,2.6192,15.1102,2.2343,3307356000,N/A,3307356000,216450000,0,216450000,48.2125,6.0049,4.8393,381.5219
+600055.SH,华润万东,2010-7-22,15.0641,14.788,16.5725,14.4627,16.2077,5875696,94633414,1.1436,7.5916,16.1059,2.7146,3558438000,N/A,3558438000,216450000,0,216450000,51.8726,6.4608,5.2066,410.4856
+600055.SH,华润万东,2010-7-23,16.2077,15.9612,16.6415,15.6556,16.0302,4181621,68233681,-0.1775,-1.0949,16.3175,1.9319,3519477000,N/A,3519477000,216450000,0,216450000,51.3047,6.39,5.1496,405.9912
+600055.SH,华润万东,2010-7-26,16.0302,15.9514,16.5527,15.7936,16.3654,3381348,55997033,0.3352,2.091,16.5606,1.5622,3593070000,N/A,3593070000,216450000,0,216450000,52.3775,6.5237,5.2573,414.4806
+600055.SH,华润万东,2010-7-27,16.3654,16.2767,16.9077,16.2668,16.4936,5813323,98233827,0.1282,0.7831,16.8981,2.6858,3621208500,N/A,3621208500,216450000,0,216450000,52.7877,6.5747,5.2985,417.7266
+600055.SH,华润万东,2010-7-28,16.4936,16.5626,17.2724,16.3851,17.0851,6493494,112161677,0.5915,3.5864,17.2729,3,3751078500,N/A,3751078500,216450000,0,216450000,54.6808,6.8105,5.4885,432.7078
+600055.SH,华润万东,2010-7-29,17.0851,17.2724,17.3414,16.6612,16.9471,3555654,61080439,-0.138,-0.8078,17.1784,1.6427,3720775500,N/A,3720775500,216450000,0,216450000,54.2391,6.7555,5.4442,429.2122
+600055.SH,华润万东,2010-7-30,16.9471,16.9471,17.0851,16.3161,16.957,3593563,61143088,0.0099,0.0582,17.0146,1.6602,3722940000,N/A,3722940000,216450000,0,216450000,54.2706,6.7595,5.4473,429.4619
+600055.SH,华润万东,2010-8-2,16.957,17.5288,17.5288,16.6218,16.9175,5267008,90304778,-0.0394,-0.2326,17.1454,2.4334,3714282000,N/A,3714282000,216450000,0,216450000,54.1444,6.7437,5.4347,428.4631
+600055.SH,华润万东,2010-8-3,16.9175,16.957,17.026,16.2176,16.2767,4649145,78066899,-0.6408,-3.7879,16.7917,2.1479,3573589500,N/A,3573589500,216450000,0,216450000,52.0935,6.4883,5.2288,412.2334
+600055.SH,华润万东,2010-8-4,16.2767,16.3161,16.7105,16.2668,16.6612,3235823,54131034,0.3845,2.3622,16.7287,1.495,3658005000,N/A,3658005000,216450000,0,216450000,53.3241,6.6416,5.3523,421.9712
+600055.SH,华润万东,2010-8-5,16.6612,16.7795,16.8485,16.5133,16.6513,3600887,61061053,-0.0099,-0.0592,16.9572,1.6636,3655840500,N/A,3655840500,216450000,0,216450000,53.2925,6.6376,5.3492,421.7216
+600055.SH,华润万东,2010-8-6,16.6513,16.7006,16.7795,16.3654,16.7696,3557085,60153014,0.1183,0.7105,16.9108,1.6434,3681814500,N/A,3681814500,216450000,0,216450000,53.6711,6.6848,5.3872,424.7178
+600055.SH,华润万东,2010-8-9,16.7696,16.9668,17.5485,16.8781,17.3316,7896365,138192879,0.5619,3.351,17.5008,3.6481,3805191000,N/A,3805191000,216450000,0,216450000,55.4696,6.9088,5.5677,438.95
+600055.SH,华润万东,2010-8-10,17.3316,17.4105,17.4499,16.4443,16.5133,6851515,116509644,-0.8183,-4.7213,17.0049,3.1654,3625537500,N/A,3625537500,216450000,0,216450000,52.8508,6.5826,5.3048,418.2259
+600055.SH,华润万东,2010-8-11,16.5133,16.2767,17.0161,16.2668,16.7894,5287715,89798870,0.276,1.6716,16.9825,2.4429,3686143500,N/A,3686143500,216450000,0,216450000,53.7342,6.6926,5.3935,425.2172
+600055.SH,华润万东,2010-8-12,16.7894,16.4739,16.9471,16.3654,16.6711,4141648,70327100,-0.1183,-0.7046,16.9805,1.9134,3660169500,N/A,3660169500,216450000,0,216450000,53.3556,6.6455,5.3555,422.2209
+600055.SH,华润万东,2010-8-13,16.6711,16.5725,16.7499,16.3654,16.7302,2959662,49892450,0.0592,0.3548,16.8575,1.3674,3673156500,N/A,3673156500,216450000,0,216450000,53.5449,6.6691,5.3745,423.7191
+600055.SH,华润万东,2010-8-16,16.7302,16.7598,17.4499,16.7302,17.1936,4664091,81376268,0.4634,2.7696,17.4474,2.1548,3774888000,N/A,3774888000,216450000,0,216450000,55.0279,6.8538,5.5234,435.4543
+600055.SH,华润万东,2010-8-17,17.1936,17.2527,17.9428,17.0654,17.5978,6896522,122893231,0.4042,2.3509,17.8196,3.1862,3863632500,N/A,3863632500,216450000,0,216450000,56.3216,7.0149,5.6532,445.6915
+600055.SH,华润万东,2010-8-18,17.5978,17.5485,17.7259,17.095,17.3612,4322187,76238713,-0.2366,-1.3445,17.6389,1.9969,3811684500,N/A,3811684500,216450000,0,216450000,55.5643,6.9206,5.5772,439.699
+600055.SH,华润万东,2010-8-19,17.3612,17.4992,17.5189,17.0555,17.4105,3376130,59075138,0.0493,0.2839,17.4979,1.5598,3822507000,N/A,3822507000,216450000,0,216450000,55.7221,6.9402,5.593,440.9474
+600055.SH,华润万东,2010-8-20,17.4105,17.302,17.302,16.5626,16.5823,3590337,61248032,-0.8281,-4.7565,17.0591,1.6587,3640689000,N/A,3640689000,216450000,0,216450000,53.0716,6.6101,5.327,419.9737
+600055.SH,华润万东,2010-8-23,16.5823,16.3753,16.9077,16.3753,16.5232,2363258,39738838,-0.0592,-0.3567,16.8153,1.0918,3627702000,N/A,3627702000,216450000,0,216450000,52.8823,6.5865,5.308,418.4756
+600055.SH,华润万东,2010-8-24,16.5232,16.3457,16.9175,16.3457,16.7598,2484156,42251909,0.2366,1.432,17.0086,1.1477,3679650000,N/A,3679650000,216450000,0,216450000,53.6396,6.6809,5.384,424.4681
+600055.SH,华润万东,2010-8-25,16.7598,16.602,17.0457,16.464,16.5725,1570285,26706613,-0.1873,-1.1176,17.0075,0.7255,3638524500,N/A,3638524500,216450000,0,216450000,53.0401,6.6062,5.3238,419.7241
+600055.SH,华润万东,2010-8-26,16.5725,16.5725,16.8485,16.3161,16.5823,1378516,23144795,0.0099,0.0595,16.7896,0.6369,3640689000,N/A,3640689000,216450000,0,216450000,53.0716,6.6101,5.327,419.9737
+600055.SH,华润万东,2010-8-27,16.5823,16.6119,16.9865,16.4837,16.9767,2207290,37606633,0.3943,2.3781,17.0375,1.0198,3727269000,N/A,3727269000,216450000,0,216450000,54.3337,6.7673,5.4537,429.9612
+600055.SH,华润万东,2010-8-30,16.9767,17.1344,17.6569,16.9865,17.4203,5867239,103558000,0.4436,2.6132,17.6502,2.7107,3824671500,N/A,3824671500,216450000,0,216450000,55.7536,6.9442,5.5962,441.1971
+600055.SH,华润万东,2010-8-31,17.4203,17.4499,17.4499,17.1048,17.371,3451658,60428653,-0.0493,-0.283,17.5071,1.5947,3813849000,N/A,3813849000,216450000,0,216450000,55.5958,6.9245,5.5804,439.9487
+600055.SH,华润万东,2010-9-1,17.371,17.4499,17.6372,16.464,16.7499,3744478,64764469,-0.6211,-3.5755,17.296,1.73,3677485500,N/A,3677485500,216450000,0,216450000,53.608,6.6769,5.3808,424.2184
+600055.SH,华润万东,2010-9-2,16.7499,16.7894,17.1936,16.6316,16.8584,4018590,68776289,0.1084,0.6474,17.1145,1.8566,3701295000,N/A,3701295000,216450000,0,216450000,53.9551,6.7202,5.4157,426.965
+600055.SH,华润万东,2010-9-3,16.8584,16.8584,17.0457,16.6415,16.7499,3050710,52032091,-0.1084,-0.6433,17.0557,1.4094,3677485500,N/A,3677485500,216450000,0,216450000,53.608,6.6769,5.3808,424.2184
+600055.SH,华润万东,2010-9-6,16.7499,16.7795,16.9077,16.4049,16.6612,5593984,94407326,-0.0887,-0.5297,16.8766,2.5844,3658005000,N/A,3658005000,216450000,0,216450000,53.3241,6.6416,5.3523,421.9712
+600055.SH,华润万东,2010-9-7,16.6612,16.7894,16.8584,16.4739,16.6809,2929513,49555435,0.0197,0.1183,16.9159,1.3534,3662334000,N/A,3662334000,216450000,0,216450000,53.3872,6.6494,5.3587,422.4706
+600055.SH,华润万东,2010-9-8,16.6809,16.6513,16.8485,16.4147,16.6119,5300796,89504210,-0.069,-0.4137,16.8851,2.449,3647182500,N/A,3647182500,216450000,0,216450000,53.1663,6.6219,5.3365,420.7228
+600055.SH,华润万东,2010-9-9,16.6119,16.6612,17.0457,16.5626,16.602,7081962,120644109,-0.0099,-0.0593,17.0354,3.2719,3645018000,N/A,3645018000,216450000,0,216450000,53.1347,6.618,5.3333,420.4731
+600055.SH,华润万东,2010-9-10,16.602,16.6218,17.3316,16.3161,17.2034,8052906,138226865,0.6014,3.6223,17.1648,3.7204,3777052500,N/A,3777052500,216450000,0,216450000,55.0594,6.8577,5.5265,435.704
+600055.SH,华润万东,2010-9-13,17.2034,17.2133,17.5288,16.957,17.4006,8478514,148693329,0.1972,1.1461,17.5377,3.9171,3820342500,N/A,3820342500,216450000,0,216450000,55.6905,6.9363,5.5899,440.6978
+600055.SH,华润万东,2010-9-14,17.4006,17.3612,17.5978,17.2034,17.2626,5947331,104809171,-0.138,-0.7932,17.6229,2.7477,3790039500,N/A,3790039500,216450000,0,216450000,55.2488,6.8813,5.5455,437.2021
+600055.SH,华润万东,2010-9-15,17.2626,17.2231,17.4992,16.3457,16.5527,5907640,101848659,-0.7098,-4.1119,17.2402,2.7293,3634195500,N/A,3634195500,216450000,0,216450000,52.977,6.5983,5.3175,419.2247
+600055.SH,华润万东,2010-9-16,16.5527,16.326,16.7598,15.6556,15.7345,4693071,76655836,-0.8183,-4.9434,16.3338,2.1682,3454542000,N/A,3454542000,216450000,0,216450000,50.3581,6.2721,5.0546,398.5006
+600055.SH,华润万东,2010-9-17,15.7345,15.7739,16.0697,15.6556,15.8824,1988842,32033957,0.1479,0.9398,16.1068,0.9188,3487009500,N/A,3487009500,216450000,0,216450000,50.8314,6.3311,5.1021,402.2459
+600055.SH,华润万东,2010-9-20,15.8824,15.8922,16.0697,15.1824,15.35,2519671,39558303,-0.5324,-3.352,15.6998,1.1641,3370126500,N/A,3370126500,216450000,0,216450000,49.1275,6.1189,4.9311,388.7628
+600055.SH,华润万东,2010-9-21,15.35,15.5866,15.5866,15.2415,15.3894,1029364,16074112,0.0394,0.2569,15.6156,0.4756,3378784500,N/A,3378784500,216450000,0,216450000,49.2538,6.1346,4.9438,389.7616
+600055.SH,华润万东,2010-9-27,15.3894,15.5767,15.9218,15.4781,15.8725,1542547,24590113,0.4831,3.139,15.9412,0.7127,3484845000,N/A,3484845000,216450000,0,216450000,50.7998,6.3272,5.099,401.9963
+600055.SH,华润万东,2010-9-28,15.8725,15.8824,15.9711,15.6753,15.7246,1535959,24618940,-0.1479,-0.9317,16.0284,0.7096,3452377500,N/A,3452377500,216450000,0,216450000,50.3265,6.2682,5.0515,398.2509
+600055.SH,华润万东,2010-9-29,15.7246,15.9218,15.9218,15.3303,15.7443,2770206,43807031,0.0197,0.1254,15.8136,1.2798,3456706500,N/A,3456706500,216450000,0,216450000,50.3897,6.2761,5.0578,398.7503
+600055.SH,华润万东,2010-9-30,15.7443,15.5767,15.8922,15.5669,15.7641,1446834,23162561,0.0197,0.1252,16.0091,0.6684,3461035500,N/A,3461035500,216450000,0,216450000,50.4528,6.2839,5.0641,399.2497
+600055.SH,华润万东,2010-10-8,15.7641,15.8528,16.326,15.7936,15.9908,3137265,51089422,0.2267,1.4384,16.2847,1.4494,3510819000,N/A,3510819000,216450000,0,216450000,51.1785,6.3743,5.137,404.9925
+600055.SH,华润万东,2010-10-11,15.9908,15.9908,16.2767,15.8626,16.1584,3949130,64378672,0.1676,1.0481,16.302,1.8245,3547615500,N/A,3547615500,216450000,0,216450000,51.7149,6.4411,5.1908,409.2372
+600055.SH,华润万东,2010-10-12,16.1584,16.1781,16.257,15.9316,15.9809,2120996,34463217,-0.1775,-1.0982,16.2486,0.9799,3508654500,N/A,3508654500,216450000,0,216450000,51.1469,6.3704,5.1338,404.7428
+600055.SH,华润万东,2010-10-13,15.9809,16.0598,16.119,15.0838,15.4289,5317176,83259258,-0.5521,-3.4547,15.6585,2.4565,3387442500,N/A,3387442500,216450000,0,216450000,49.38,6.1503,4.9565,390.7603
+600055.SH,华润万东,2010-10-14,15.4289,15.3796,15.4683,14.4726,14.6204,7289983,109186423,-0.8084,-5.2396,14.9776,3.368,3209953500,N/A,3209953500,216450000,0,216450000,46.7926,5.8281,4.6968,370.286
+600055.SH,华润万东,2010-10-15,14.6204,14.6204,14.7782,14.1965,14.4726,4070876,59707246,-0.1479,-1.0115,14.6669,1.8807,3177486000,N/A,3177486000,216450000,0,216450000,46.3194,5.7691,4.6492,366.5407
+600055.SH,华润万东,2010-10-18,14.4726,14.5416,14.9261,14.2458,14.8866,3973768,59015788,0.4141,2.861,14.8513,1.8359,3268395000,N/A,3268395000,216450000,0,216450000,47.6446,5.9342,4.7823,377.0276
+600055.SH,华润万东,2010-10-19,14.8866,14.8768,15.0641,14.719,15.0444,3966372,59955604,0.1577,1.0596,15.116,1.8325,3303027000,N/A,3303027000,216450000,0,216450000,48.1494,5.997,4.8329,381.0226
+600055.SH,华润万东,2010-10-20,15.0444,14.8571,15.4486,14.6007,15.0937,5126691,78675400,0.0493,0.3277,15.3462,2.3685,3313849500,N/A,3313849500,216450000,0,216450000,48.3072,6.0167,4.8488,382.271
+600055.SH,华润万东,2010-10-21,15.0937,15.1725,15.1824,14.8078,14.9359,3212404,48629687,-0.1577,-1.0451,15.1381,1.4841,3279217500,N/A,3279217500,216450000,0,216450000,47.8023,5.9538,4.7981,378.276
+600055.SH,华润万东,2010-10-22,14.9359,14.9458,15.0246,14.7683,14.8768,2953546,44480079,-0.0592,-0.396,15.0599,1.3645,3266230500,N/A,3266230500,216450000,0,216450000,47.613,5.9302,4.7791,376.7779
+600055.SH,华润万东,2010-10-25,14.8768,14.8768,15.4781,14.8768,15.4781,5594429,86904440,0.6014,4.0424,15.5341,2.5846,3398265000,N/A,3398265000,216450000,0,216450000,49.5377,6.17,4.9723,392.0088
+600055.SH,华润万东,2010-10-26,15.4781,15.488,15.7542,15.1725,15.6655,6652457,104675904,0.1873,1.2102,15.7349,3.0734,3439390500,N/A,3439390500,216450000,0,216450000,50.1372,6.2446,5.0325,396.7528
+600055.SH,华润万东,2010-10-27,15.6655,15.7739,16.1485,15.3796,15.419,6324733,101641515,-0.2465,-1.5733,16.0705,2.922,3385278000,N/A,3385278000,216450000,0,216450000,49.3484,6.1464,4.9533,390.5107
+600055.SH,华润万东,2010-10-28,15.419,15.4781,15.6162,15.1331,15.2613,2499496,38810215,-0.1577,-1.023,15.5272,1.1548,3350646000,N/A,3350646000,216450000,0,216450000,48.8436,6.0835,4.9026,386.5157
+600055.SH,华润万东,2010-10-29,15.2613,15.2711,15.3303,15.0838,15.212,2265746,34840985,-0.0493,-0.323,15.3773,1.0468,3339823500,N/A,3339823500,216450000,0,216450000,48.6858,6.0639,4.8868,385.2672
+600055.SH,华润万东,2010-11-1,15.212,15.2317,15.7838,15.2317,15.7246,3898639,61776134,0.5127,3.3701,15.8456,1.8012,3452377500,N/A,3452377500,216450000,0,216450000,50.3265,6.2682,5.0515,398.2509
+600055.SH,华润万东,2010-11-2,15.7246,15.9021,15.9218,15.281,15.3007,3869349,60885189,-0.4239,-2.6959,15.7353,1.7876,3359304000,N/A,3359304000,216450000,0,216450000,48.9698,6.0992,4.9153,387.5144
+600055.SH,华润万东,2010-11-3,15.3007,15.35,15.4387,15.1134,15.143,2602311,40241737,-0.1577,-1.0309,15.4638,1.2023,3324672000,N/A,3324672000,216450000,0,216450000,48.4649,6.0363,4.8646,383.5194
+600055.SH,华润万东,2010-11-4,15.143,15.1232,15.3303,14.9556,15.3303,2834486,43578940,0.1873,1.237,15.3745,1.3095,3365797500,N/A,3365797500,216450000,0,216450000,49.0644,6.111,4.9248,388.2635
+600055.SH,华润万东,2010-11-5,15.3303,15.3401,15.5274,15.1331,15.5176,4140939,64500181,0.1873,1.2219,15.5762,1.9131,3406923000,N/A,3406923000,216450000,0,216450000,49.6639,6.1857,4.985,393.0075
+600055.SH,华润万东,2010-11-8,15.5176,15.4979,16.9471,15.3204,16.4542,14560839,237754832,0.9366,6.0356,16.3284,6.7271,3612550500,N/A,3612550500,216450000,0,216450000,52.6614,6.559,5.2858,416.7278
+600055.SH,华润万东,2010-11-9,16.4542,16.4936,17.0062,16.2668,16.8879,12134281,205816458,0.4338,2.6363,16.9616,5.606,3707788500,N/A,3707788500,216450000,0,216450000,54.0498,6.7319,5.4252,427.714
+600055.SH,华润万东,2010-11-10,16.8879,16.8091,17.0358,16.5133,16.6513,9048959,153819241,-0.2366,-1.4011,16.9986,4.1806,3655840500,N/A,3655840500,216450000,0,216450000,53.2925,6.6376,5.3492,421.7216
+600055.SH,华润万东,2010-11-11,16.6513,16.5823,17.233,16.4542,16.6316,9717158,166856738,-0.0197,-0.1184,17.1714,4.4893,3651511500,N/A,3651511500,216450000,0,216450000,53.2294,6.6298,5.3428,421.2222
+600055.SH,华润万东,2010-11-12,16.6316,16.5823,17.0062,15.3796,15.6457,9882859,163262170,-0.9859,-5.9277,16.5197,4.5659,3435061500,N/A,3435061500,216450000,0,216450000,50.0741,6.2368,5.0261,396.2534
+600055.SH,华润万东,2010-11-15,15.6457,15.5767,16.1978,15.5767,16.1091,4191756,67562432,0.4634,2.9616,16.1179,1.9366,3536793000,N/A,3536793000,216450000,0,216450000,51.5571,6.4215,5.175,407.9887
+600055.SH,华润万东,2010-11-16,16.1091,16.395,17.7161,16.395,16.9964,17829145,309093487,0.8873,5.508,17.3364,8.2371,3731598000,N/A,3731598000,216450000,0,216450000,54.3968,6.7752,5.46,430.4606
+600055.SH,华润万东,2010-11-17,16.9964,16.5725,18.1006,16.5626,17.5288,19878711,354702384,0.5324,3.1323,17.8433,9.184,3848481000,N/A,3848481000,216450000,0,216450000,56.1007,6.9874,5.631,443.9437
+600055.SH,华润万东,2010-11-18,17.5288,17.2724,18.0316,16.7598,17.6471,10144100,180129315,0.1183,0.6749,17.7571,4.6866,3874455000,N/A,3874455000,216450000,0,216450000,56.4793,7.0345,5.669,446.9399
+600055.SH,华润万东,2010-11-19,17.6471,17.5485,18.4653,17.5485,18.1893,11682835,213658457,0.5422,3.0726,18.2882,5.3975,3993502500,N/A,3993502500,216450000,0,216450000,58.2147,7.2507,5.8432,460.6727
+600055.SH,华润万东,2010-11-22,18.1893,18.0118,19.4118,17.9527,19.254,11937523,227114750,1.0647,5.8537,19.0253,5.5151,4227268500,N/A,4227268500,216450000,0,216450000,61.6224,7.6751,6.1853,487.6389
+600055.SH,华润万东,2010-11-23,19.254,19.2047,19.2047,18.2386,18.7019,9134837,173317373,-0.5521,-2.8674,18.9732,4.2203,4106056500,N/A,4106056500,216450000,0,216450000,59.8555,7.455,6.0079,473.6565
+600055.SH,华润万东,2010-11-24,18.7019,18.347,19.6188,18.14,19.3428,10729050,205136650,0.6408,3.4265,19.1197,4.9568,4246749000,N/A,4246749000,216450000,0,216450000,61.9064,7.7105,6.2138,489.8861
+600055.SH,华润万东,2010-11-25,19.3428,19.6188,20.0033,18.8005,18.8202,7803385,152047528,-0.5225,-2.7013,19.4848,3.6052,4132030500,N/A,4132030500,216450000,0,216450000,60.2341,7.5022,6.0459,476.6527
+600055.SH,华润万东,2010-11-26,18.8202,18.7808,19.2047,18.1006,18.9188,6365199,120603563,0.0986,0.5238,18.9473,2.9407,4153675500,N/A,4153675500,216450000,0,216450000,60.5496,7.5415,6.0776,479.1496
+600055.SH,华润万东,2010-11-29,18.9188,18.9681,19.4709,18.2879,19.4413,7096149,137525966,0.5225,2.7619,19.3804,3.2784,4268394000,N/A,4268394000,216450000,0,216450000,62.2219,7.7498,6.2454,492.383
+600055.SH,华润万东,2010-11-30,19.4413,19.4611,19.6385,17.7555,18.2484,6624612,126112656,-1.1929,-6.1359,19.037,3.0606,4006489500,N/A,4006489500,216450000,0,216450000,58.404,7.2743,5.8622,462.1709
+600055.SH,华润万东,2010-12-1,18.2484,17.9428,18.209,17.4499,17.5386,5290857,95300136,-0.7098,-3.8898,18.0122,2.4444,3850645500,N/A,3850645500,216450000,0,216450000,56.1322,6.9913,5.6342,444.1934
+600055.SH,华润万东,2010-12-2,17.5386,17.7456,18.1893,17.5485,17.6865,4961467,89846118,0.1479,0.8432,18.1088,2.2922,3883113000,N/A,3883113000,216450000,0,216450000,56.6055,7.0503,5.6817,447.9387
+600055.SH,华润万东,2010-12-3,17.6865,17.5485,17.8245,17.0161,17.2527,3952055,69275901,-0.4338,-2.4526,17.5291,1.8259,3787875000,N/A,3787875000,216450000,0,216450000,55.2172,6.8773,5.5424,436.9525
+600055.SH,华润万东,2010-12-6,17.2527,17.3513,17.6076,16.9274,17.3907,2563761,45136289,0.138,0.8,17.6055,1.1845,3818178000,N/A,3818178000,216450000,0,216450000,55.659,6.9324,5.5867,440.4481
+600055.SH,华润万东,2010-12-7,17.3907,17.3316,17.7259,17.0358,17.6076,2989618,52808207,0.2169,1.2472,17.6639,1.3812,3865797000,N/A,3865797000,216450000,0,216450000,56.3531,7.0188,5.6564,445.9412
+600055.SH,华润万东,2010-12-8,17.6076,17.5485,18.14,17.5189,17.6964,3231726,58662902,0.0887,0.5039,18.1522,1.4931,3885277500,N/A,3885277500,216450000,0,216450000,56.6371,7.0542,5.6849,448.1884
+600055.SH,华润万东,2010-12-9,17.6964,17.5879,17.933,16.464,16.5232,4937691,85031613,-1.1732,-6.6295,17.2209,2.2812,3627702000,N/A,3627702000,216450000,0,216450000,52.8823,6.5865,5.308,418.4756
+600055.SH,华润万东,2010-12-10,16.5232,16.5626,16.8386,16.395,16.8189,2104769,35643818,0.2958,1.79,16.9348,0.9724,3692637000,N/A,3692637000,216450000,0,216450000,53.8289,6.7044,5.403,425.9662
+600055.SH,华润万东,2010-12-13,16.8189,16.8682,17.2527,16.8584,17.1936,2511093,43510928,0.3746,2.2274,17.3275,1.1601,3774888000,N/A,3774888000,216450000,0,216450000,55.0279,6.8538,5.5234,435.4543
+600055.SH,华润万东,2010-12-14,17.1936,17.1344,17.302,16.9274,16.9964,2592242,44904515,-0.1972,-1.1468,17.3227,1.1976,3731598000,N/A,3731598000,216450000,0,216450000,54.3968,6.7752,5.46,430.4606
+600055.SH,华润万东,2010-12-15,16.9964,16.9964,17.9034,16.9964,17.7456,5290256,94502483,0.7493,4.4084,17.8635,2.4441,3896100000,N/A,3896100000,216450000,0,216450000,56.7948,7.0738,5.7007,449.4368
+600055.SH,华润万东,2010-12-16,17.7456,17.4006,17.933,17.3612,17.5189,2116692,37686711,-0.2267,-1.2778,17.8045,0.9779,3846316500,N/A,3846316500,216450000,0,216450000,56.0691,6.9835,5.6279,443.694
+600055.SH,华润万东,2010-12-17,17.5189,17.5288,18.1794,17.5288,18.1301,4170962,75893133,0.6112,3.489,18.1956,1.927,3980515500,N/A,3980515500,216450000,0,216450000,58.0254,7.2271,5.8242,459.1746
+600055.SH,华润万东,2010-12-20,18.1301,17.9231,18.1794,16.9274,17.5485,3507674,62662213,-0.5817,-3.2083,17.8643,1.6205,3852810000,N/A,3852810000,216450000,0,216450000,56.1638,6.9952,5.6374,444.4431
+600055.SH,华润万东,2010-12-21,17.5485,17.2034,17.7358,17.2034,17.4992,1888559,33409512,-0.0493,-0.2809,17.6905,0.8725,3841987500,N/A,3841987500,216450000,0,216450000,56.006,6.9756,5.6215,443.1946
+600055.SH,华润万东,2010-12-22,17.4992,17.4992,17.6766,17.2034,17.3119,2054973,36225079,-0.1873,-1.0704,17.628,0.9494,3800862000,N/A,3800862000,216450000,0,216450000,55.4065,6.9009,5.5614,438.4506
+600055.SH,华润万东,2010-12-23,17.3119,16.9668,17.2724,16.6711,16.6908,2860992,48848547,-0.6211,-3.5877,17.074,1.3218,3664498500,N/A,3664498500,216450000,0,216450000,53.4187,6.6533,5.3618,422.7203
+600055.SH,华润万东,2010-12-24,16.6908,16.6415,16.7105,16.1091,16.119,1724507,28561167,-0.5718,-3.4259,16.5619,0.7967,3538957500,N/A,3538957500,216450000,0,216450000,51.5887,6.4254,5.1781,408.2384
+600055.SH,华润万东,2010-12-27,16.119,16.4049,16.5429,15.2317,15.2514,2548869,40993455,-0.8676,-5.3823,16.083,1.1776,3348481500,N/A,3348481500,216450000,0,216450000,48.812,6.0796,4.8994,386.266
+600055.SH,华润万东,2010-12-28,15.2514,15.1824,15.281,14.6106,14.8275,2452008,37044518,-0.4239,-2.7796,15.1078,1.1328,3255408000,N/A,3255408000,216450000,0,216450000,47.4553,5.9106,4.7633,375.5294
+600055.SH,华润万东,2010-12-29,14.8275,14.8866,15.419,14.8275,15.35,2045590,31437898,0.5225,3.5239,15.3686,0.9451,3370126500,N/A,3370126500,216450000,0,216450000,49.1275,6.1189,4.9311,388.7628
+600055.SH,华润万东,2010-12-30,15.35,15.2514,15.626,15.0838,15.4289,1807449,28246170,0.0789,0.5138,15.6276,0.835,3387442500,N/A,3387442500,216450000,0,216450000,49.38,6.1503,4.9565,390.7603
+600055.SH,华润万东,2010-12-31,15.4289,15.557,15.9119,15.4584,15.7641,1991261,31736141,0.3352,2.1725,15.9377,0.92,3461035500,N/A,3461035500,216450000,0,216450000,50.4528,6.2839,5.0641,399.2497
+600055.SH,华润万东,2011-1-4,15.7641,16.1683,16.7598,15.5767,16.5626,3659050,59292135,0.7986,5.0657,16.2042,1.6905,3636360000,N/A,3636360000,216450000,0,216450000,86.6931,6.2742,6.0329,-100.5364
+600055.SH,华润万东,2011-1-5,16.5626,16.1485,16.6119,16.0894,16.2866,3830662,63402708,-0.276,-1.6667,16.5514,1.7698,3575754000,N/A,3575754000,216450000,0,216450000,85.2483,6.1696,5.9324,-98.8608
+600055.SH,华润万东,2011-1-6,16.2866,16.2866,16.4147,15.8232,15.8824,2105480,34222024,-0.4042,-2.4818,16.2538,0.9727,3487009500,N/A,3487009500,216450000,0,216450000,83.1325,6.0165,5.7851,-96.4073
+600055.SH,华润万东,2011-1-7,15.8824,15.8626,16.0105,15.5767,15.626,1494335,23970975,-0.2563,-1.6139,16.0412,0.6904,3430732500,N/A,3430732500,216450000,0,216450000,81.7909,5.9194,5.6918,-94.8513
+600055.SH,华润万东,2011-1-10,15.626,15.626,15.626,14.9951,15.0641,2101643,32398389,-0.5619,-3.5962,15.4157,0.971,3307356000,N/A,3307356000,216450000,0,216450000,78.8495,5.7065,5.4871,-91.4403
+600055.SH,华润万东,2011-1-11,15.0641,15.0345,15.1627,14.9458,15.1331,1306886,19925662,0.069,0.4581,15.2467,0.6038,3322507500,N/A,3322507500,216450000,0,216450000,79.2107,5.7327,5.5122,-91.8592
+600055.SH,华润万东,2011-1-12,15.1331,15.0739,15.1922,14.7387,14.9556,1419521,21536026,-0.1775,-1.1726,15.1713,0.6558,3283546500,N/A,3283546500,216450000,0,216450000,78.2818,5.6654,5.4476,-90.782
+600055.SH,华润万东,2011-1-13,14.9556,15.0444,15.0838,14.65,14.9261,1284235,19341783,-0.0296,-0.1978,15.0609,0.5933,3277053000,N/A,3277053000,216450000,0,216450000,78.127,5.6542,5.4368,-90.6025
+600055.SH,华润万东,2011-1-14,14.9261,14.9063,14.9754,14.5909,14.6796,1250542,18627774,-0.2465,-1.6513,14.8958,0.5778,3222940500,N/A,3222940500,216450000,0,216450000,76.837,5.5609,5.347,-89.1064
+600055.SH,华润万东,2011-1-17,14.6796,14.1965,14.6402,13.7529,13.8909,2298894,32859550,-0.7887,-5.3727,14.2936,1.0621,3049780500,N/A,3049780500,216450000,0,216450000,72.7087,5.2621,5.0597,-84.319
+600055.SH,华润万东,2011-1-18,13.8909,13.9303,13.9698,13.674,13.9599,1309296,18372825,0.069,0.4968,14.0326,0.6049,3064932000,N/A,3064932000,216450000,0,216450000,73.0699,5.2883,5.0849,-84.7379
+600055.SH,华润万东,2011-1-19,13.9599,13.9501,14.2557,13.8022,14.2458,2328468,33210483,0.2859,2.048,14.2628,1.0758,3127702500,N/A,3127702500,216450000,0,216450000,74.5664,5.3966,5.189,-86.4733
+600055.SH,华润万东,2011-1-20,14.2458,14.2261,14.2261,13.7726,13.8909,1774112,25103127,-0.3549,-2.4913,14.1497,0.8196,3049780500,N/A,3049780500,216450000,0,216450000,72.7087,5.2621,5.0597,-84.319
+600055.SH,华润万东,2011-1-21,13.8909,13.7036,14.5613,13.5853,14.1768,2960648,42884764,0.2859,2.0582,14.4849,1.3678,3112551000,N/A,3112551000,216450000,0,216450000,74.2052,5.3704,5.1639,-86.0544
+600055.SH,华润万东,2011-1-24,14.1768,14.4036,14.5317,13.9205,14.1078,985798,14207314,-0.069,-0.4868,14.412,0.4554,3097399500,N/A,3097399500,216450000,0,216450000,73.844,5.3443,5.1387,-85.6355
+600055.SH,华润万东,2011-1-25,14.1078,13.812,14.0881,13.7825,13.9698,949597,13345768,-0.138,-0.9783,14.0541,0.4387,3067096500,N/A,3067096500,216450000,0,216450000,73.1215,5.292,5.0885,-84.7977
+600055.SH,华润万东,2011-1-26,13.9698,13.9501,14.2261,13.7825,14.2162,821938,11784543,0.2465,1.7643,14.3375,0.3797,3121209000,N/A,3121209000,216450000,0,216450000,74.4116,5.3854,5.1782,-86.2938
+600055.SH,华润万东,2011-1-27,14.2162,14.236,14.5416,14.0289,14.4036,941607,13723365,0.1873,1.3176,14.5744,0.435,3162334500,N/A,3162334500,216450000,0,216450000,75.3921,5.4563,5.2465,-87.4308
+600055.SH,华润万东,2011-1-28,14.4036,14.4036,14.4233,14.1669,14.305,1484188,21486411,-0.0986,-0.6845,14.4769,0.6857,3140689500,N/A,3140689500,216450000,0,216450000,74.876,5.419,5.2106,-86.8324
+600055.SH,华润万东,2011-1-31,14.305,14.3148,14.6993,14.1472,14.5514,1201441,17668265,0.2465,1.7229,14.7059,0.5551,3194802000,N/A,3194802000,216450000,0,216450000,76.1661,5.5123,5.3003,-88.3284
+600055.SH,华润万东,2011-2-1,14.5514,14.5909,14.7387,14.3543,14.5711,1181484,17564209,0.0197,0.1355,14.8662,0.5458,3199131000,N/A,3199131000,216450000,0,216450000,76.2693,5.5198,5.3075,-88.4481
+600055.SH,华润万东,2011-2-9,14.5711,14.2951,14.5909,14.2064,14.4923,805955,11815553,-0.0789,-0.5413,14.6603,0.3724,3181815000,N/A,3181815000,216450000,0,216450000,75.8565,5.4899,5.2788,-87.9694
+600055.SH,华润万东,2011-2-10,14.4923,14.443,14.9063,14.3444,14.8866,1343502,20073845,0.3943,2.7211,14.9414,0.6207,3268395000,N/A,3268395000,216450000,0,216450000,77.9206,5.6393,5.4224,-90.3631
+600055.SH,华润万东,2011-2-11,14.8866,14.8866,15.1232,14.8078,15.0838,1531657,23213450,0.1972,1.3245,15.1558,0.7076,3311685000,N/A,3311685000,216450000,0,216450000,78.9527,5.714,5.4943,-91.56
+600055.SH,华润万东,2011-2-14,15.0838,15.0641,15.3303,14.9852,15.2021,2029085,31247289,0.1183,0.7843,15.3997,0.9374,3337659000,N/A,3337659000,216450000,0,216450000,79.5719,5.7588,5.5373,-92.2781
+600055.SH,华润万东,2011-2-15,15.2021,15.281,15.3303,14.9852,15.0148,1697839,26140728,-0.1873,-1.2322,15.3965,0.7844,3296533500,N/A,3296533500,216450000,0,216450000,78.5915,5.6879,5.4691,-91.1411
+600055.SH,华润万东,2011-2-16,15.0148,14.9852,15.6162,14.7683,15.4584,3367851,51548219,0.4436,2.9547,15.306,1.5559,3393936000,N/A,3393936000,216450000,0,216450000,80.9136,5.8559,5.6307,-93.834
+600055.SH,华润万东,2011-2-17,15.4584,15.4683,15.4781,15.0838,15.2711,2108046,32640040,-0.1873,-1.2117,15.4836,0.9739,3352810500,N/A,3352810500,216450000,0,216450000,79.9331,5.785,5.5625,-92.697
+600055.SH,华润万东,2011-2-18,15.2711,15.2415,15.35,14.8472,14.9458,2119626,32303847,-0.3253,-2.1304,15.2404,0.9793,3281382000,N/A,3281382000,216450000,0,216450000,78.2302,5.6617,5.444,-90.7222
+600055.SH,华润万东,2011-2-21,14.9458,14.8965,15.1627,14.8275,15.1035,1527575,23228747,0.1577,1.0554,15.2063,0.7057,3316014000,N/A,3316014000,216450000,0,216450000,79.0559,5.7215,5.5014,-91.6797
+600055.SH,华润万东,2011-2-22,15.1035,15.1035,15.1035,14.5613,14.581,1853844,27864904,-0.5225,-3.4595,15.0309,0.8565,3201295500,N/A,3201295500,216450000,0,216450000,76.3209,5.5235,5.3111,-88.508
+600055.SH,华润万东,2011-2-23,14.581,14.5416,14.719,14.3148,14.6796,1399515,20667357,0.0986,0.6761,14.7675,0.6466,3222940500,N/A,3222940500,216450000,0,216450000,76.837,5.5609,5.347,-89.1064
+600055.SH,华润万东,2011-2-24,14.6796,14.6697,15.2415,14.4824,15.0444,3575498,54325406,0.3648,2.4849,15.1938,1.6519,3303027000,N/A,3303027000,216450000,0,216450000,78.7463,5.6991,5.4799,-91.3206
+600055.SH,华润万东,2011-2-25,15.0444,15.0838,15.1035,14.7092,14.8571,2357432,35450900,-0.1873,-1.2451,15.0379,1.0891,3261901500,N/A,3261901500,216450000,0,216450000,77.7658,5.6281,5.4117,-90.1836
+600055.SH,华润万东,2011-2-28,14.8571,14.8078,15.0345,14.7486,15.0246,1819392,27522188,0.1676,1.1281,15.1271,0.8406,3298698000,N/A,3298698000,216450000,0,216450000,78.6431,5.6916,5.4727,-91.2009
+600055.SH,华润万东,2011-3-1,15.0246,15.0838,15.212,15.0049,15.2021,2741775,42074502,0.1775,1.1811,15.3457,1.2667,3337659000,N/A,3337659000,216450000,0,216450000,79.5719,5.7588,5.5373,-92.2781
+600055.SH,华润万东,2011-3-2,15.2021,15.1528,15.4979,15.0937,15.488,3685448,57329109,0.2859,1.8807,15.5555,1.7027,3400429500,N/A,3400429500,216450000,0,216450000,81.0684,5.8671,5.6415,-94.0135
+600055.SH,华润万东,2011-3-3,15.488,15.4781,15.5274,15.0049,15.0148,2710847,41715259,-0.4732,-3.0554,15.3883,1.2524,3296533500,N/A,3296533500,216450000,0,216450000,78.5915,5.6879,5.4691,-91.1411
+600055.SH,华润万东,2011-3-4,15.0148,15.0148,15.0937,14.8078,15.0246,2189516,33118615,0.0099,0.0657,15.126,1.0116,3298698000,N/A,3298698000,216450000,0,216450000,78.6431,5.6916,5.4727,-91.2009
+600055.SH,华润万东,2011-3-7,15.0246,15.0838,15.2711,15.0542,15.212,2544359,39143811,0.1873,1.2467,15.3845,1.1755,3339823500,N/A,3339823500,216450000,0,216450000,79.6235,5.7625,5.5409,-92.3379
+600055.SH,华润万东,2011-3-8,15.212,15.2317,15.5767,14.9655,15.5669,4356444,67570594,0.3549,2.3331,15.5105,2.0127,3417745500,N/A,3417745500,216450000,0,216450000,81.4812,5.897,5.6702,-94.4923
+600055.SH,华润万东,2011-3-9,15.5669,15.557,15.6063,15.3007,15.4091,2659780,41667641,-0.1577,-1.0133,15.6658,1.2288,3383113500,N/A,3383113500,216450000,0,216450000,80.6556,5.8372,5.6128,-93.5348
+600055.SH,华润万东,2011-3-10,15.4091,15.6753,16.0598,15.4781,15.488,6224526,99398231,0.0789,0.5118,15.9688,2.8757,3400429500,N/A,3400429500,216450000,0,216450000,81.0684,5.8671,5.6415,-94.0135
+600055.SH,华润万东,2011-3-11,15.488,15.2908,15.5274,15.1824,15.2613,2859025,44453063,-0.2267,-1.464,15.5483,1.3209,3350646000,N/A,3350646000,216450000,0,216450000,79.8815,5.7812,5.5589,-92.6371
+600055.SH,华润万东,2011-3-14,15.2613,15.2317,15.9514,15.1922,15.8824,5129119,81754164,0.6211,4.0698,15.9392,2.3697,3487009500,N/A,3487009500,216450000,0,216450000,83.1325,6.0165,5.7851,-96.4073
+600055.SH,华润万东,2011-3-15,15.8824,15.8429,16.188,15.5669,16.1683,5586712,90203017,0.2859,1.8001,16.146,2.5811,3549780000,N/A,3549780000,216450000,0,216450000,84.629,6.1248,5.8893,-98.1427
+600055.SH,华润万东,2011-3-16,16.1683,16.1485,16.3654,15.8824,16.1781,4455930,72929281,0.0099,0.061,16.3668,2.0586,3551944500,N/A,3551944500,216450000,0,216450000,84.6806,6.1285,5.8929,-98.2026
+600055.SH,华润万东,2011-3-17,16.1781,16.188,16.2373,15.5767,15.7049,3341430,53906050,-0.4732,-2.925,16.1326,1.5437,3448048500,N/A,3448048500,216450000,0,216450000,82.2037,5.9493,5.7205,-95.3301
+600055.SH,华润万东,2011-3-18,15.7049,15.7739,15.9612,15.4584,15.5965,2189408,34608018,-0.1084,-0.6905,15.807,1.0115,3424239000,N/A,3424239000,216450000,0,216450000,81.636,5.9082,5.681,-94.6718
+600055.SH,华润万东,2011-3-21,15.5965,15.5866,15.626,15.3007,15.3796,1923855,30034386,-0.2169,-1.3906,15.6116,0.8888,3376620000,N/A,3376620000,216450000,0,216450000,80.5008,5.826,5.602,-93.3553
+600055.SH,华润万东,2011-3-22,15.3796,15.3894,15.6162,15.0542,15.2613,1853922,28622247,-0.1183,-0.7692,15.4388,0.8565,3350646000,N/A,3350646000,216450000,0,216450000,79.8815,5.7812,5.5589,-92.6371
+600055.SH,华润万东,2011-3-23,15.2613,15.2613,15.5866,15.1528,15.488,1475412,23098276,0.2267,1.4858,15.6555,0.6816,3400429500,N/A,3400429500,216450000,0,216450000,81.0684,5.8671,5.6415,-94.0135
+600055.SH,华润万东,2011-3-24,15.488,15.4683,15.7443,15.4683,15.5767,1717548,27195499,0.0887,0.5729,15.8339,0.7935,3419910000,N/A,3419910000,216450000,0,216450000,81.5328,5.9007,5.6738,-94.5521
+600055.SH,华润万东,2011-3-25,15.5767,15.6063,15.6753,15.488,15.5866,1709847,26992040,0.0099,0.0633,15.7862,0.79,3422074500,N/A,3422074500,216450000,0,216450000,81.5844,5.9045,5.6774,-94.612
+600055.SH,华润万东,2011-3-28,15.5866,15.6457,15.6556,15.1035,15.2514,2336954,36358757,-0.3352,-2.1505,15.5582,1.0797,3348481500,N/A,3348481500,216450000,0,216450000,79.8299,5.7775,5.5553,-92.5773
+600055.SH,华润万东,2011-3-29,15.2514,15.212,15.212,14.788,14.8275,1982396,29957442,-0.4239,-2.7796,15.1117,0.9159,3255408000,N/A,3255408000,216450000,0,216450000,77.611,5.6169,5.4009,-90.0041
+600055.SH,华润万东,2011-3-30,14.8275,14.8571,15.0345,14.8176,14.8571,1235736,18673075,0.0296,0.1995,15.1109,0.5709,3261901500,N/A,3261901500,216450000,0,216450000,77.7658,5.6281,5.4117,-90.1836
+600055.SH,华润万东,2011-3-31,14.8571,14.8669,14.8866,14.4331,14.5219,1544558,22803991,-0.3352,-2.2561,14.7641,0.7136,3188308500,N/A,3188308500,216450000,0,216450000,76.0113,5.5011,5.2896,-88.1489
+600055.SH,华润万东,2011-4-1,14.5219,14.4923,15.9711,14.4923,15.8922,1799595,27067997,1.3704,9.4365,15.0412,0.8314,3489174000,N/A,3489174000,216450000,0,216450000,83.1841,6.0202,5.7887,-96.4671
+600055.SH,华润万东,2011-4-6,15.8922,15.2613,15.5274,15.0739,15.4979,3308599,51414223,-0.3943,-2.4814,15.5396,1.5286,3402594000,N/A,3402594000,216450000,0,216450000,81.12,5.8709,5.6451,-94.0734
+600055.SH,华润万东,2011-4-7,15.4979,15.4091,15.8035,15.1627,15.6753,3832801,60532462,0.1775,1.145,15.7933,1.7708,3441555000,N/A,3441555000,216450000,0,216450000,82.0489,5.9381,5.7097,-95.1506
+600055.SH,华润万东,2011-4-8,15.6753,15.5373,16.464,15.5176,16.1485,7076846,115907311,0.4732,3.0189,16.3784,3.2695,3545451000,N/A,3545451000,216450000,0,216450000,84.5258,6.1173,5.8821,-98.023
+600055.SH,华润万东,2011-4-11,16.1485,16.0598,16.1485,15.7739,15.8035,3851423,62128694,-0.3451,-2.1368,16.1314,1.7794,3469693500,N/A,3469693500,216450000,0,216450000,82.7197,5.9866,5.7564,-95.9285
+600055.SH,华润万东,2011-4-12,15.8035,15.7739,15.7739,15.4289,15.7542,2587176,40904096,-0.0493,-0.3119,15.8103,1.1953,3458871000,N/A,3458871000,216450000,0,216450000,82.4617,5.968,5.7384,-95.6293
+600055.SH,华润万东,2011-4-13,15.7542,15.7049,15.7049,15.3796,15.6753,1955587,30857753,-0.0789,-0.5006,15.7793,0.9035,3441555000,N/A,3441555000,216450000,0,216450000,82.0489,5.9381,5.7097,-95.1506
+600055.SH,华润万东,2011-4-14,15.6753,15.6753,15.8922,15.4979,15.6063,2201791,35107654,-0.069,-0.4403,15.945,1.0172,3426403500,N/A,3426403500,216450000,0,216450000,81.6876,5.9119,5.6846,-94.7317
+600055.SH,华润万东,2011-4-15,15.6063,15.626,15.626,15.1725,15.4486,2089317,32585096,-0.1577,-1.0107,15.5961,0.9653,3391771500,N/A,3391771500,216450000,0,216450000,80.862,5.8522,5.6271,-93.7742
+600055.SH,华润万东,2011-4-18,15.4486,15.281,15.557,15.1824,15.3598,1522850,23703860,-0.0887,-0.5743,15.5655,0.7036,3372291000,N/A,3372291000,216450000,0,216450000,80.3976,5.8186,5.5948,-93.2356
+600055.SH,华润万东,2011-4-19,15.3598,15.2908,15.2908,14.8472,14.9951,1821484,27768299,-0.3648,-2.3748,15.2449,0.8415,3292204500,N/A,3292204500,216450000,0,216450000,78.4883,5.6804,5.4619,-91.0214
+600055.SH,华润万东,2011-4-20,14.9951,14.8965,15.3007,14.8965,15.2908,1311204,20114616,0.2958,1.9724,15.3406,0.6058,3357139500,N/A,3357139500,216450000,0,216450000,80.0363,5.7924,5.5697,-92.8167
+600055.SH,华润万东,2011-4-21,15.2908,15.3303,15.626,15.1824,15.4781,1877010,29457075,0.1873,1.225,15.6936,0.8672,3398265000,N/A,3398265000,216450000,0,216450000,81.0168,5.8634,5.6379,-93.9537
+600055.SH,华润万东,2011-4-22,15.4781,15.488,15.6162,15.281,15.3697,1126661,17539543,-0.1084,-0.7006,15.5677,0.5205,3374455500,N/A,3374455500,216450000,0,216450000,80.4492,5.8223,5.5984,-93.2954
+600055.SH,华润万东,2011-4-25,15.3697,15.4289,16.1091,15.2908,15.6063,3638172,57923124,0.2366,1.5394,15.9209,1.6808,3426403500,N/A,3426403500,216450000,0,216450000,81.6876,5.9119,5.6846,-94.7317
+600055.SH,华润万东,2011-4-26,15.6063,15.6162,15.6162,14.788,15.212,1719774,26460093,-0.3943,-2.5268,15.3858,0.7945,3339823500,N/A,3339823500,216450000,0,216450000,79.6235,5.7625,5.5409,-92.3379
+600055.SH,华润万东,2011-4-27,15.212,15.0444,15.3796,14.8866,14.9754,1035891,15921013,-0.2366,-1.5554,15.3694,0.4786,3287875500,N/A,3287875500,216450000,0,216450000,78.385,5.6729,5.4548,-90.9017
+600055.SH,华润万东,2011-4-28,14.9754,14.9852,15.1627,14.4036,14.4923,1537482,23061287,-0.4831,-3.2258,14.9994,0.7103,3181815000,N/A,3181815000,216450000,0,216450000,75.8565,5.4899,5.2788,-87.9694
+600055.SH,华润万东,2011-4-29,14.4923,14.6993,14.788,14.4036,14.7585,655413,9750961,0.2662,1.8367,14.8776,0.3028,3240256500,N/A,3240256500,216450000,0,216450000,77.2498,5.5908,5.3757,-89.5851
+600055.SH,华润万东,2011-5-3,14.7585,14.7387,15.1528,14.6895,15.1134,918644,13919883,0.3549,2.4048,15.1526,0.4244,3318178500,N/A,3318178500,216450000,0,216450000,79.1075,5.7252,5.505,-91.7395
+600055.SH,华润万东,2011-5-4,15.1134,14.9852,15.0641,14.443,14.512,1858180,27671632,-0.6014,-3.9791,14.8918,0.8585,3186144000,N/A,3186144000,216450000,0,216450000,75.9597,5.4974,5.286,-88.0891
+600055.SH,华润万东,2011-5-5,14.512,14.719,14.719,14.4726,14.5317,739028,10893205,0.0197,0.1359,14.7399,0.3414,3190473000,N/A,3190473000,216450000,0,216450000,76.0629,5.5049,5.2932,-88.2088
+600055.SH,华润万东,2011-5-6,14.5317,14.4923,14.8176,14.2064,14.7092,628145,9248374,0.1775,1.2212,14.7233,0.2902,3229434000,N/A,3229434000,216450000,0,216450000,76.9918,5.5721,5.3578,-89.2859
+600055.SH,华润万东,2011-5-9,14.7092,14.6895,14.9359,14.6895,14.7782,799042,11956675,0.069,0.4692,14.9638,0.3692,3244585500,N/A,3244585500,216450000,0,216450000,77.353,5.5982,5.3829,-89.7048
+600055.SH,华润万东,2011-5-10,14.7782,14.719,14.7683,14.5219,14.7289,721457,10704983,-0.0493,-0.3336,14.838,0.3333,3233763000,N/A,3233763000,216450000,0,216450000,77.095,5.5796,5.365,-89.4056
+600055.SH,华润万东,2011-5-11,14.7289,14.7683,14.8571,14.6106,14.7486,758790,11348612,0.0197,0.1339,14.9562,0.3506,3238092000,N/A,3238092000,216450000,0,216450000,77.1982,5.587,5.3722,-89.5253
+600055.SH,华润万东,2011-5-12,14.7486,14.7486,14.788,14.4923,14.512,668300,9909953,-0.2366,-1.6043,14.8286,0.3088,3186144000,N/A,3186144000,216450000,0,216450000,75.9597,5.4974,5.286,-88.0891
+600055.SH,华润万东,2011-5-13,14.512,14.5219,14.719,14.4331,14.6402,691448,10209836,0.1282,0.8832,14.7659,0.3194,3214282500,N/A,3214282500,216450000,0,216450000,76.6305,5.5459,5.3327,-88.867
+600055.SH,华润万东,2011-5-16,14.6402,14.4726,14.9655,14.4726,14.788,815669,12199543,0.1479,1.0101,14.9565,0.3768,3246750000,N/A,3246750000,216450000,0,216450000,77.4046,5.602,5.3865,-89.7647
+600055.SH,华润万东,2011-5-17,14.788,15.0148,15.0345,14.6402,14.7979,911879,13716924,0.0099,0.0667,15.0425,0.4213,3248914500,N/A,3248914500,216450000,0,216450000,77.4562,5.6057,5.3901,-89.8245
+600055.SH,华润万东,2011-5-18,14.7979,14.7979,14.7979,14.7979,14.7979,N/A,N/A,0,0,N/A,N/A,3248914500,N/A,3248914500,216450000,0,216450000,77.4562,5.6057,5.3901,-89.8245
+600055.SH,华润万东,2011-5-19,14.7979,14.6402,14.8965,14.5219,14.8176,772714,11613836,0.0197,0.1332,15.0299,0.357,3253243500,N/A,3253243500,216450000,0,216450000,77.5594,5.6132,5.3973,-89.9442
+600055.SH,华润万东,2011-5-20,14.8176,14.788,15.143,14.6697,15.0444,1638999,24964767,0.2267,1.5303,15.2317,0.7572,3303027000,N/A,3303027000,216450000,0,216450000,78.7463,5.6991,5.4799,-91.3206
+600055.SH,华润万东,2011-5-23,15.0444,14.8965,15.143,14.7387,14.7683,2729925,41195922,-0.276,-1.8349,15.0905,1.2612,3242421000,N/A,3242421000,216450000,0,216450000,77.3014,5.5945,5.3793,-89.645
+600055.SH,华润万东,2011-5-24,14.7683,14.7289,14.788,14.2458,14.6204,1708301,25075951,-0.1479,-1.0013,14.6789,0.7892,3209953500,N/A,3209953500,216450000,0,216450000,76.5273,5.5385,5.3255,-88.7473
+600055.SH,华润万东,2011-5-25,14.6204,14.6204,14.8866,14.3937,14.6106,955379,14145590,-0.0099,-0.0674,14.8063,0.4414,3207789000,N/A,3207789000,216450000,0,216450000,76.4757,5.5347,5.3219,-88.6875
+600055.SH,华润万东,2011-5-26,14.6106,14.7585,15.0641,14.65,14.7782,2265661,34203997,0.1676,1.1471,15.0967,1.0467,3244585500,N/A,3244585500,216450000,0,216450000,77.353,5.5982,5.3829,-89.7048
+600055.SH,华润万东,2011-5-27,14.7782,14.6895,14.7683,13.7529,13.9501,2452261,34856482,-0.8281,-5.6037,14.214,1.1329,3062767500,N/A,3062767500,216450000,0,216450000,73.0183,5.2845,5.0813,-84.678
+600055.SH,华润万东,2011-5-30,13.9501,13.9501,13.9501,13.5656,13.8022,1510813,20984457,-0.1479,-1.0601,13.8895,0.698,3030300000,N/A,3030300000,216450000,0,216450000,72.2443,5.2285,5.0274,-83.7804
+600055.SH,华润万东,2011-5-31,13.8022,13.674,14.1571,13.6641,14.0486,656467,9220428,0.2465,1.7857,14.0455,0.3033,3084412500,N/A,3084412500,216450000,0,216450000,73.5344,5.3219,5.1172,-85.2764
+600055.SH,华润万东,2011-6-1,14.0486,14.1571,14.1571,13.9205,14.0289,521654,7438752,-0.0197,-0.1404,14.2599,0.241,3080083500,N/A,3080083500,216450000,0,216450000,73.4312,5.3144,5.11,-85.1568
+600055.SH,华润万东,2011-6-2,14.0289,13.8515,13.8515,13.467,13.7036,602625,8318585,-0.3253,-2.319,13.8039,0.2784,3008655000,N/A,3008655000,216450000,0,216450000,71.7283,5.1911,4.9915,-83.1819
+600055.SH,华润万东,2011-6-3,13.7036,13.7233,13.8712,13.7036,13.7923,432421,6050114,0.0887,0.6475,13.9913,0.1998,3028135500,N/A,3028135500,216450000,0,216450000,72.1927,5.2248,5.0238,-83.7205
+600055.SH,华润万东,2011-6-7,13.7923,13.8909,13.9698,13.7529,13.8022,673485,9466832,0.0099,0.0715,14.0565,0.3112,3030300000,N/A,3030300000,216450000,0,216450000,72.2443,5.2285,5.0274,-83.7804
+600055.SH,华润万东,2011-6-8,13.8022,13.8022,13.8022,13.467,13.743,987655,13602196,-0.0592,-0.4286,13.7722,0.4563,3017313000,N/A,3017313000,216450000,0,216450000,71.9347,5.2061,5.0059,-83.4213
+600055.SH,华润万东,2011-6-9,13.743,13.7233,13.7233,13.4078,13.4078,773790,10662188,-0.3352,-2.439,13.7792,0.3575,2943720000,N/A,2943720000,216450000,0,216450000,70.1802,5.0791,4.8838,-81.3866
+600055.SH,华润万东,2011-6-10,13.4078,13.4374,13.5064,13.0135,13.3684,825437,11094368,-0.0394,-0.2941,13.4406,0.3814,2935062000,N/A,2935062000,216450000,0,216450000,69.9737,5.0642,4.8694,-81.1473
+600055.SH,华润万东,2011-6-13,13.3684,13.5853,13.605,13.0628,13.4078,568400,7708985,0.0394,0.295,13.5626,0.2626,2943720000,N/A,2943720000,216450000,0,216450000,70.1802,5.0791,4.8838,-81.3866
+600055.SH,华润万东,2011-6-14,13.4078,13.3092,13.5951,13.2205,13.4473,634553,8651749,0.0394,0.2941,13.6344,0.2932,2952378000,N/A,2952378000,216450000,0,216450000,70.3866,5.094,4.8981,-81.626
+600055.SH,华润万东,2011-6-15,13.4473,13.4473,13.5754,13.2698,13.4275,715226,9726469,-0.0197,-0.1466,13.5992,0.3304,2948049000,N/A,2948049000,216450000,0,216450000,70.2834,5.0866,4.891,-81.5063
+600055.SH,华润万东,2011-6-16,13.4275,13.3092,13.4078,13.1121,13.1614,483814,6493631,-0.2662,-1.9824,13.4218,0.2235,2889607500,N/A,2889607500,216450000,0,216450000,68.8901,4.9857,4.794,-79.8906
+600055.SH,华润万东,2011-6-17,13.1614,13.1121,13.2698,12.5797,12.6191,756867,9877347,-0.5422,-4.1199,13.0503,0.3497,2770560000,N/A,2770560000,216450000,0,216450000,66.0519,4.7803,4.5965,-76.5992
+600055.SH,华润万东,2011-6-20,12.6191,12.5896,12.5994,11.9783,12.1853,820694,10164929,-0.4338,-3.4375,12.3858,0.3792,2675322000,N/A,2675322000,216450000,0,216450000,63.7814,4.616,4.4385,-73.9661
+600055.SH,华润万东,2011-6-21,12.1853,12.4022,12.8163,12.1853,12.4121,513508,6472648,0.2267,1.8608,12.6048,0.2372,2725105500,N/A,2725105500,216450000,0,216450000,64.9683,4.7019,4.5211,-75.3425
+600055.SH,华润万东,2011-6-22,12.4121,12.422,12.5008,12.0375,12.1459,700557,8645042,-0.2662,-2.1446,12.3402,0.3237,2666664000,N/A,2666664000,216450000,0,216450000,63.575,4.6011,4.4241,-73.7267
+600055.SH,华润万东,2011-6-23,12.1459,12.2741,12.698,12.0572,12.6093,997715,12535552,0.4634,3.8149,12.5643,0.4609,2768395500,N/A,2768395500,216450000,0,216450000,66.0003,4.7766,4.5929,-76.5393
+600055.SH,华润万东,2011-6-24,12.6093,12.4712,13.0923,12.4712,12.9346,1176077,15291813,0.3253,2.5801,13.0024,0.5433,2839824000,N/A,2839824000,216450000,0,216450000,67.7032,4.8998,4.7114,-78.5142
+600055.SH,华润万东,2011-6-27,12.9346,13.0628,13.0628,12.8262,12.9445,1190442,15631438,0.0099,0.0762,13.1308,0.55,2841988500,N/A,2841988500,216450000,0,216450000,67.7548,4.9036,4.715,-78.574
+600055.SH,华润万东,2011-6-28,12.9445,13.3092,13.9303,13.2599,13.4768,3843058,52950527,0.5324,4.1127,13.7782,1.7755,2958871500,N/A,2958871500,216450000,0,216450000,70.5414,5.1053,4.9089,-81.8055
+600055.SH,华润万东,2011-6-29,13.4768,13.3092,13.4867,13.0923,13.1219,1337163,17960559,-0.3549,-2.6335,13.4318,0.6178,2880949500,N/A,2880949500,216450000,0,216450000,68.6837,4.9708,4.7796,-79.6512
+600055.SH,华润万东,2011-6-30,13.1219,13.1219,13.3487,12.974,13.1614,1195204,15927054,0.0394,0.3005,13.3258,0.5522,2889607500,N/A,2889607500,216450000,0,216450000,68.8901,4.9857,4.794,-79.8906
+600055.SH,华润万东,2011-7-1,13.1614,13.2008,13.3191,13.1614,13.2304,751047,10087601,0.069,0.5243,13.4314,0.347,2904759000,N/A,2904759000,216450000,0,216450000,69.2513,5.0119,4.8191,-80.3095
+600055.SH,华润万东,2011-7-4,13.2304,13.27,13.607,13.27,13.5673,1166812,15880326,0.337,2.5468,13.61,0.5391,2963200500,N/A,2963200500,216450000,0,216450000,70.6446,5.1127,4.9161,-81.9252
+600055.SH,华润万东,2011-7-5,13.5673,13.5673,13.7853,13.4484,13.716,1397410,19268010,0.1487,1.0957,13.7884,0.6456,2995668000,N/A,2995668000,216450000,0,216450000,71.4186,5.1687,4.97,-82.8229
+600055.SH,华润万东,2011-7-6,13.716,13.6367,13.8052,13.5277,13.6565,635149,8738995,-0.0595,-0.4335,13.759,0.2934,2982681000,N/A,2982681000,216450000,0,216450000,71.109,5.1463,4.9484,-82.4638
+600055.SH,华润万东,2011-7-7,13.6565,13.6367,13.7655,13.5178,13.5772,729917,10039679,-0.0793,-0.5806,13.7545,0.3372,2965365000,N/A,2965365000,216450000,0,216450000,70.6962,5.1165,4.9197,-81.9851
+600055.SH,华润万东,2011-7-8,13.5772,13.5971,13.5971,13.3691,13.5277,866798,11764141,-0.0496,-0.365,13.572,0.4005,2954542500,N/A,2954542500,216450000,0,216450000,70.4382,5.0978,4.9017,-81.6859
+600055.SH,华润万东,2011-7-11,13.5277,13.5574,13.9637,13.4583,13.8646,1510893,21070909,0.337,2.4908,13.946,0.698,3028135500,N/A,3028135500,216450000,0,216450000,72.1927,5.2248,5.0238,-83.7205
+600055.SH,华润万东,2011-7-12,13.8646,13.8448,13.8448,13.6268,13.6962,1051573,14539108,-0.1685,-1.2152,13.8261,0.4858,2991339000,N/A,2991339000,216450000,0,216450000,71.3154,5.1613,4.9628,-82.7032
+600055.SH,华润万东,2011-7-13,13.6962,13.7655,13.9736,13.6962,13.9637,1303245,18250538,0.2676,1.9537,14.0039,0.6021,3049780500,N/A,3049780500,216450000,0,216450000,72.7087,5.2621,5.0597,-84.319
+600055.SH,华润万东,2011-7-14,13.9637,13.9538,14.1025,13.9538,14.0232,1449009,20472778,0.0595,0.4258,14.1288,0.6694,3062767500,N/A,3062767500,216450000,0,216450000,73.0183,5.2845,5.0813,-84.678
+600055.SH,华润万东,2011-7-15,14.0232,14.0133,14.8854,13.9637,14.6971,3171570,46463801,0.6739,4.8057,14.6501,1.4653,3209953500,N/A,3209953500,216450000,0,216450000,76.5273,5.5385,5.3255,-88.7473
+600055.SH,华润万东,2011-7-18,14.6971,14.8953,15.4602,14.7169,14.9845,3989282,60674209,0.2874,1.9555,15.2093,1.8431,3272724000,N/A,3272724000,216450000,0,216450000,78.0238,5.6468,5.4296,-90.4828
+600055.SH,华润万东,2011-7-19,14.9845,14.9052,15.2422,14.6773,15.0241,2527758,38214276,0.0396,0.2646,15.1179,1.1678,3281382000,N/A,3281382000,216450000,0,216450000,78.2302,5.6617,5.444,-90.7222
+600055.SH,华润万东,2011-7-20,15.0241,15.0241,15.1431,14.5683,14.9944,2363386,35208188,-0.0297,-0.1979,14.8973,1.0919,3274888500,N/A,3274888500,216450000,0,216450000,78.0754,5.6505,5.4332,-90.5426
+600055.SH,华润万东,2011-7-21,14.9944,14.8755,14.8953,14.6277,14.6872,774829,11534585,-0.3072,-2.0489,14.8866,0.358,3207789000,N/A,3207789000,216450000,0,216450000,76.4757,5.5347,5.3219,-88.6875
+600055.SH,华润万东,2011-7-22,14.6872,14.6872,14.816,14.5385,14.6674,1383018,20442547,-0.0198,-0.135,14.7811,0.639,3203460000,N/A,3203460000,216450000,0,216450000,76.3725,5.5273,5.3147,-88.5678
+600055.SH,华润万东,2011-7-25,14.6674,14.6674,14.7566,14.1223,14.1619,1668002,24335932,-0.5054,-3.4459,14.5899,0.7706,3093070500,N/A,3093070500,216450000,0,216450000,73.7408,5.3368,5.1316,-85.5158
+600055.SH,华润万东,2011-7-26,14.1619,14.1223,14.3602,13.825,14.1619,1550136,21840561,0,0,14.0894,0.7162,3093070500,N/A,3093070500,216450000,0,216450000,73.7408,5.3368,5.1316,-85.5158
+600055.SH,华润万东,2011-7-27,14.1619,14.1223,14.3304,13.9241,14.1719,1084949,15476400,0.0099,0.07,14.2646,0.5012,3095235000,N/A,3095235000,216450000,0,216450000,73.7924,5.3405,5.1352,-85.5757
+600055.SH,华润万东,2011-7-28,14.1719,14.0133,14.4692,14.0133,14.3998,2011069,29018815,0.2279,1.6084,14.4295,0.9291,3145018500,N/A,3145018500,216450000,0,216450000,74.9792,5.4264,5.2177,-86.952
+600055.SH,华润万东,2011-7-29,14.3998,14.4692,14.598,14.2511,14.5584,2222515,32485391,0.1586,1.1012,14.6165,1.0268,3179650500,N/A,3179650500,216450000,0,216450000,75.8049,5.4862,5.2752,-87.9095
+600055.SH,华润万东,2011-8-1,14.5584,14.5484,14.9845,14.3403,14.9647,2310655,34378964,0.4063,2.791,14.8784,1.0675,3268395000,N/A,3268395000,216450000,0,216450000,77.9206,5.6393,5.4224,-90.3631
+600055.SH,华润万东,2011-8-2,14.9647,14.8656,15.1233,14.7367,15.1133,1963853,29552660,0.1487,0.9934,15.0483,0.9073,3300862500,N/A,3300862500,216450000,0,216450000,78.6947,5.6953,5.4763,-91.2608
+600055.SH,华润万东,2011-8-3,15.1133,14.9647,15.0737,14.8358,14.8458,1689004,25476618,-0.2676,-1.7705,15.0838,0.7803,3242421000,N/A,3242421000,216450000,0,216450000,77.3014,5.5945,5.3793,-89.645
+600055.SH,华润万东,2011-8-4,14.8458,14.7367,15.0539,14.7169,14.9746,1693255,25538361,0.1288,0.8678,15.0824,0.7823,3270559500,N/A,3270559500,216450000,0,216450000,77.9722,5.643,5.426,-90.423
+600055.SH,华润万东,2011-8-5,14.9746,14.271,15.0241,14.271,14.9647,1414850,21269725,-0.0099,-0.0662,15.0332,0.6537,3268395000,N/A,3268395000,216450000,0,216450000,77.9206,5.6393,5.4224,-90.3631
+600055.SH,华润万东,2011-8-8,14.9647,14.8557,14.8557,14.2313,14.2908,1804614,26285712,-0.6739,-4.5033,14.5658,0.8337,3121209000,N/A,3121209000,216450000,0,216450000,74.4116,5.3854,5.1782,-86.2938
+600055.SH,华润万东,2011-8-9,14.2908,13.8745,14.1917,13.3988,13.9935,1133451,15820400,-0.2973,-2.0804,13.9577,0.5237,3056274000,N/A,3056274000,216450000,0,216450000,72.8635,5.2733,5.0705,-84.4985
+600055.SH,华润万东,2011-8-10,13.9935,14.271,15.1629,14.271,14.5484,936629,13749746,0.555,3.966,14.68,0.4327,3177486000,N/A,3177486000,216450000,0,216450000,75.7533,5.4825,5.2716,-87.8497
+600055.SH,华润万东,2011-8-11,14.5484,14.0727,14.925,14.0628,14.8755,1236706,18368509,0.327,2.248,14.8528,0.5714,3248914500,N/A,3248914500,216450000,0,216450000,77.4562,5.6057,5.3901,-89.8245
+600055.SH,华润万东,2011-8-12,14.8755,15.0638,15.153,14.8656,14.925,1174707,17783183,0.0496,0.3331,15.1384,0.5427,3259737000,N/A,3259737000,216450000,0,216450000,77.7142,5.6244,5.4081,-90.1237
+600055.SH,华润万东,2011-8-15,14.925,14.935,15.1233,14.7863,15.0638,1330067,20117072,0.1387,0.9296,15.1249,0.6145,3290040000,N/A,3290040000,216450000,0,216450000,78.4367,5.6767,5.4583,-90.9615
+600055.SH,华润万东,2011-8-16,15.0638,14.9548,15.8071,14.9548,15.7674,5141460,80381201,0.7036,4.6711,15.6339,2.3754,3443719500,N/A,3443719500,216450000,0,216450000,82.1005,5.9418,5.7133,-95.2104
+600055.SH,华润万东,2011-8-17,15.7674,15.8368,16.2629,15.4701,15.6188,5034821,80633211,-0.1487,-0.9428,16.0151,2.3261,3411252000,N/A,3411252000,216450000,0,216450000,81.3264,5.8858,5.6594,-94.3128
+600055.SH,华润万东,2011-8-18,15.6188,15.5098,15.7773,15.1233,15.153,2254199,35100223,-0.4658,-2.9822,15.571,1.0414,3309520500,N/A,3309520500,216450000,0,216450000,78.9011,5.7103,5.4907,-91.5001
+600055.SH,华润万东,2011-8-19,15.153,14.8557,15.3314,14.7665,15.3115,1403066,21368354,0.1586,1.0464,15.2298,0.6482,3344152500,N/A,3344152500,216450000,0,216450000,79.7267,5.77,5.5481,-92.4576
+600055.SH,华润万东,2011-8-22,15.3115,15.1629,15.6287,15.0539,15.0935,1351819,20942568,-0.218,-1.4239,15.4921,0.6245,3296533500,N/A,3296533500,216450000,0,216450000,78.5915,5.6879,5.4691,-91.1411
+600055.SH,华润万东,2011-8-23,15.0935,15.0935,15.3611,14.9449,15.1827,1236802,18907558,0.0892,0.5909,15.2875,0.5714,3316014000,N/A,3316014000,216450000,0,216450000,79.0559,5.7215,5.5014,-91.6797
+600055.SH,华润万东,2011-8-24,15.1827,15.2124,15.3512,14.9647,15.0935,1750411,26650654,-0.0892,-0.5875,15.2254,0.8087,3296533500,N/A,3296533500,216450000,0,216450000,78.5915,5.6879,5.4691,-91.1411
+600055.SH,华润万东,2011-8-25,15.0935,15.153,15.3809,15.0043,15.3413,1027143,15766683,0.2478,1.6415,15.35,0.4745,3350646000,N/A,3350646000,216450000,0,216450000,79.8815,5.7812,5.5589,-92.6371
+600055.SH,华润��东,2011-8-26,15.3413,15.3115,15.6188,15.2224,15.48,1424953,22208254,0.1387,0.9044,15.5853,0.6583,3380949000,N/A,3380949000,216450000,0,216450000,80.604,5.8335,5.6092,-93.475
+600055.SH,华润万东,2011-8-29,15.48,15.4107,15.6584,15.262,15.5791,1556245,24405956,0.0991,0.6402,15.6826,0.719,3402594000,N/A,3402594000,216450000,0,216450000,81.12,5.8709,5.6451,-94.0734
+600055.SH,华润万东,2011-8-30,15.5791,15.5593,15.708,15.0142,15.4107,2223861,34476430,-0.1685,-1.0814,15.503,1.0274,3365797500,N/A,3365797500,216450000,0,216450000,80.2428,5.8074,5.584,-93.056
+600055.SH,华润万东,2011-8-31,15.4107,15.2917,15.4107,15.0142,15.1133,749439,11444810,-0.2973,-1.9293,15.2712,0.3462,3300862500,N/A,3300862500,216450000,0,216450000,78.6947,5.6953,5.4763,-91.2608
+600055.SH,华润万东,2011-9-1,15.1133,15.0836,15.1827,14.9647,15.0142,688929,10460747,-0.0991,-0.6557,15.1841,0.3183,3279217500,N/A,3279217500,216450000,0,216450000,78.1786,5.658,5.4404,-90.6623
+600055.SH,华润万东,2011-9-2,15.0142,15.0836,15.1133,14.7467,14.9746,955138,14329084,-0.0396,-0.264,15.0021,0.4413,3270559500,N/A,3270559500,216450000,0,216450000,77.9722,5.643,5.426,-90.423
+600055.SH,华润万东,2011-9-5,14.9746,14.8656,15.1034,14.6277,14.9746,866556,13018295,0,0,15.023,0.4003,3270559500,N/A,3270559500,216450000,0,216450000,77.9722,5.643,5.426,-90.423
+600055.SH,华润万东,2011-9-6,14.9746,14.8557,14.8656,14.4692,14.5286,1968072,29073625,-0.446,-2.9782,14.7726,0.9093,3173157000,N/A,3173157000,216450000,0,216450000,75.6501,5.475,5.2644,-87.73
+600055.SH,华润万东,2011-9-7,14.5286,14.7863,14.8061,14.4493,14.6476,1369053,20206882,0.1189,0.8186,14.7598,0.6325,3199131000,N/A,3199131000,216450000,0,216450000,76.2693,5.5198,5.3075,-88.4481
+600055.SH,华润万东,2011-9-8,14.6476,14.6971,14.8061,14.5484,14.5484,698881,10351420,-0.0991,-0.6766,14.8114,0.3229,3177486000,N/A,3177486000,216450000,0,216450000,75.7533,5.4825,5.2716,-87.8497
+600055.SH,华润万东,2011-9-9,14.5484,14.6674,14.7665,14.3304,14.3502,741447,10864657,-0.1982,-1.3624,14.6533,0.3425,3134196000,N/A,3134196000,216450000,0,216450000,74.7212,5.4078,5.1998,-86.6528
+600055.SH,华润万东,2011-9-13,14.3502,14.152,14.3701,13.9142,14.3403,663030,9486704,-0.0099,-0.0691,14.3081,0.3063,3132031500,N/A,3132031500,216450000,0,216450000,74.6696,5.404,5.1962,-86.593
+600055.SH,华润万东,2011-9-14,14.3403,14.3502,14.4791,14.1421,14.3106,374249,5382444,-0.0297,-0.2073,14.382,0.1729,3125538000,N/A,3125538000,216450000,0,216450000,74.5148,5.3928,5.1854,-86.4135
+600055.SH,华润万东,2011-9-15,14.3106,14.3899,14.4593,14.1322,14.1719,436810,6279354,-0.1387,-0.9695,14.3755,0.2018,3095235000,N/A,3095235000,216450000,0,216450000,73.7924,5.3405,5.1352,-85.5757
+600055.SH,华润万东,2011-9-16,14.1719,14.3106,14.4692,14.2214,14.3007,288000,4157535,0.1288,0.9091,14.4359,0.1331,3123373500,N/A,3123373500,216450000,0,216450000,74.4632,5.3891,5.1818,-86.3536
+600055.SH,华润万东,2011-9-19,14.3007,14.3007,14.6575,14.0529,14.5187,544181,7916734,0.218,1.5246,14.548,0.2514,3170992500,N/A,3170992500,216450000,0,216450000,75.5985,5.4712,5.2608,-87.6702
+600055.SH,华润万东,2011-9-20,14.5187,14.5187,14.6178,14.152,14.4593,353730,5150116,-0.0595,-0.4096,14.5595,0.1634,3158005500,N/A,3158005500,216450000,0,216450000,75.2889,5.4488,5.2393,-87.3111
+600055.SH,华润万东,2011-9-21,14.4593,14.4593,14.7863,14.4593,14.6773,612295,9036446,0.218,1.5079,14.7583,0.2829,3205624500,N/A,3205624500,216450000,0,216450000,76.4241,5.531,5.3183,-88.6277
+600055.SH,华润万东,2011-9-22,14.6773,14.6773,14.7268,14.3701,14.3701,266694,3921958,-0.3072,-2.0932,14.7058,0.1232,3138525000,N/A,3138525000,216450000,0,216450000,74.8244,5.4152,5.207,-86.7725
+600055.SH,华润万东,2011-9-23,14.3701,14.1719,14.3502,13.9836,14.0926,478765,6832729,-0.2775,-1.931,14.2716,0.2212,3077919000,N/A,3077919000,216450000,0,216450000,73.3796,5.3107,5.1064,-85.0969
+600055.SH,华润万东,2011-9-26,14.0926,14.0926,14.3701,13.9637,14.043,385332,5491913,-0.0496,-0.3516,14.2524,0.178,3067096500,N/A,3067096500,216450000,0,216450000,73.1215,5.292,5.0885,-84.7977
+600055.SH,华润万东,2011-9-27,14.043,14.0133,14.271,14.0133,14.1223,257068,3669150,0.0793,0.5646,14.2731,0.1188,3084412500,N/A,3084412500,216450000,0,216450000,73.5344,5.3219,5.1172,-85.2764
+600055.SH,华润万东,2011-9-28,14.1223,14.1619,14.4097,14.0727,14.2115,408983,5885315,0.0892,0.6316,14.3901,0.189,3103893000,N/A,3103893000,216450000,0,216450000,73.9988,5.3555,5.1495,-85.815
+600055.SH,华润万东,2011-9-29,14.2115,14.2214,14.3106,13.4385,13.6565,878538,12287233,-0.555,-3.9052,13.986,0.4059,2982681000,N/A,2982681000,216450000,0,216450000,71.109,5.1463,4.9484,-82.4638
+600055.SH,华润万东,2011-9-30,13.6565,13.6962,13.7556,13.4682,13.6169,208046,2848202,-0.0396,-0.2903,13.6903,0.0961,2974023000,N/A,2974023000,216450000,0,216450000,70.9026,5.1314,4.9341,-82.2244
+600055.SH,华润万东,2011-10-10,13.6169,13.7754,13.7754,12.8934,13.0421,648789,8782793,-0.5748,-4.2213,13.5372,0.2997,2848482000,N/A,2848482000,216450000,0,216450000,67.9096,4.9148,4.7258,-78.7535
+600055.SH,华润万东,2011-10-11,13.0421,13.3196,13.5277,13.0024,13.2403,754002,10112816,0.1982,1.5198,13.4122,0.3483,2891772000,N/A,2891772000,216450000,0,216450000,68.9417,4.9895,4.7976,-79.9504
+600055.SH,华润万东,2011-10-12,13.2403,13.0421,13.4781,12.8439,13.4583,3494881,45977268,0.218,1.6467,13.1556,1.6146,2939391000,N/A,2939391000,216450000,0,216450000,70.077,5.0716,4.8766,-81.267
+600055.SH,华润万东,2011-10-13,13.4583,13.1313,13.379,13.1214,13.1808,2642534,35231451,-0.2775,-2.0619,13.3324,1.2209,2878785000,N/A,2878785000,216450000,0,216450000,68.6321,4.9671,4.7761,-79.5913
+600055.SH,华润万东,2011-10-14,13.1808,13.1808,13.1808,12.5168,12.7448,2217142,28657089,-0.4361,-3.3083,12.9252,1.0243,2783547000,N/A,2783547000,216450000,0,216450000,66.3615,4.8027,4.618,-76.9583
+600055.SH,华润万东,2011-10-17,12.7448,12.9826,12.9826,12.6853,12.8141,1014637,13103781,0.0694,0.5443,12.9147,0.4688,2798698500,N/A,2798698500,216450000,0,216450000,66.7228,4.8289,4.6432,-77.3772
+600055.SH,华润万东,2011-10-18,12.8141,12.6952,12.834,12.5069,12.5465,920833,11805634,-0.2676,-2.0882,12.8206,0.4254,2740257000,N/A,2740257000,216450000,0,216450000,65.3295,4.7281,4.5462,-75.7614
+600055.SH,华润万东,2011-10-19,12.5465,12.6655,12.6952,12.4474,12.6754,655317,8330354,0.1288,1.0269,12.7119,0.3028,2768395500,N/A,2768395500,216450000,0,216450000,66.0003,4.7766,4.5929,-76.5393
+600055.SH,华润万东,2011-10-20,12.6754,12.6754,12.8736,12.4474,12.7646,1012841,12950053,0.0892,0.7037,12.7859,0.4679,2787876000,N/A,2787876000,216450000,0,216450000,66.4647,4.8102,4.6252,-77.0779
+600055.SH,华润万东,2011-10-21,12.7646,12.8439,12.9231,12.5862,12.834,679271,8757055,0.0694,0.5435,12.8918,0.3138,2803027500,N/A,2803027500,216450000,0,216450000,66.826,4.8364,4.6504,-77.4968
+600055.SH,华润万东,2011-10-24,12.834,12.834,12.834,11.9123,12.4871,1023746,12852573,-0.3469,-2.7027,12.5545,0.473,2727270000,N/A,2727270000,216450000,0,216450000,65.0199,4.7056,4.5247,-75.4023
+600055.SH,华润万东,2011-10-25,12.4871,12.4871,12.6853,12.2988,12.5961,1304117,16526313,0.109,0.873,12.6724,0.6025,2751079500,N/A,2751079500,216450000,0,216450000,65.5875,4.7467,4.5642,-76.0606
+600055.SH,华润万东,2011-10-26,12.5961,12.5961,12.824,12.5366,12.7348,2030637,25968572,0.1387,1.1015,12.7884,0.9382,2781382500,N/A,2781382500,216450000,0,216450000,66.3099,4.799,4.6145,-76.8984
+600055.SH,华润万东,2011-10-27,12.7348,12.7348,13.0322,12.6853,12.7844,1064951,13803494,0.0496,0.3891,12.9616,0.492,2792205000,N/A,2792205000,216450000,0,216450000,66.5679,4.8177,4.6324,-77.1976
+600055.SH,华润万东,2011-10-28,12.7844,12.9529,13.379,12.834,13.3691,2133210,28320118,0.5847,4.5736,13.2758,0.9855,2919910500,N/A,2919910500,216450000,0,216450000,69.6125,5.038,4.8443,-80.7284
+600055.SH,华润万东,2011-10-31,13.3691,13.3196,14.0529,13.2304,13.5971,2241695,30921247,0.2279,1.705,13.7937,1.0357,2969694000,N/A,2969694000,216450000,0,216450000,70.7994,5.1239,4.9269,-82.1048
+600055.SH,华润万东,2011-11-1,13.5971,13.4781,14.2412,13.4088,14.0529,2643061,36963315,0.4559,3.3528,13.985,1.2211,3069261000,N/A,3069261000,216450000,0,216450000,73.1731,5.2957,5.0921,-84.8575
+600055.SH,华润万东,2011-11-2,14.0529,13.8745,14.2511,13.6763,14.1719,2309412,32800434,0.1189,0.8463,14.2029,1.0669,3095235000,N/A,3095235000,216450000,0,216450000,73.7924,5.3405,5.1352,-85.5757
+600055.SH,华润万东,2011-11-3,14.1719,14.271,14.3205,13.8845,13.9043,2320683,32949592,-0.2676,-1.8881,14.1982,1.0722,3036793500,N/A,3036793500,216450000,0,216450000,72.3991,5.2397,5.0382,-83.9599
+600055.SH,华润万东,2011-11-4,13.9043,13.9935,14.0529,13.7556,13.9043,1278968,17908277,0,0,14.0021,0.5909,3036793500,N/A,3036793500,216450000,0,216450000,72.3991,5.2397,5.0382,-83.9599
+600055.SH,华润万东,2011-11-7,13.9043,13.8349,14.2214,13.8349,13.8845,860429,12135282,-0.0198,-0.1426,14.1038,0.3975,3032464500,N/A,3032464500,216450000,0,216450000,72.2959,5.2322,5.031,-83.8402
+600055.SH,华润万东,2011-11-8,13.8845,13.9538,14.1124,13.7953,13.8845,1379202,19437530,0,0,14.0933,0.6372,3032464500,N/A,3032464500,216450000,0,216450000,72.2959,5.2322,5.031,-83.8402
+600055.SH,华润万东,2011-11-9,13.8845,13.9439,14.2115,13.7953,14.1917,1013534,14342911,0.3072,2.2127,14.1514,0.4683,3099564000,N/A,3099564000,216450000,0,216450000,73.8956,5.348,5.1423,-85.6953
+600055.SH,华润万东,2011-11-10,14.1917,14.0331,14.7169,13.9935,14.4593,2720311,39674648,0.2676,1.8855,14.5846,1.2568,3158005500,N/A,3158005500,216450000,0,216450000,75.2889,5.4488,5.2393,-87.3111
+600055.SH,华润万东,2011-11-11,14.4593,14.6575,14.8458,14.0926,14.1719,2242553,32738345,-0.2874,-1.9877,14.5987,1.0361,3095235000,N/A,3095235000,216450000,0,216450000,73.7924,5.3405,5.1352,-85.5757
+600055.SH,华润万东,2011-11-14,14.1719,14.3205,14.7665,14.1719,14.7268,2433287,35728479,0.555,3.9161,14.6832,1.1242,3216447000,N/A,3216447000,216450000,0,216450000,76.6821,5.5497,5.3362,-88.9269
+600055.SH,华润万东,2011-11-15,14.7268,14.7367,15.044,14.5385,14.7566,2340636,34968907,0.0297,0.2019,14.9399,1.0814,3222940500,N/A,3222940500,216450000,0,216450000,76.837,5.5609,5.347,-89.1064
+600055.SH,华润万东,2011-11-16,14.7566,14.7566,14.7566,14.7566,14.7566,N/A,N/A,0,0,N/A,N/A,3222940500,N/A,3222940500,216450000,0,216450000,76.837,5.5609,5.347,-89.1064
+600055.SH,华润万东,2011-11-17,14.7566,14.489,14.7665,14.4394,14.5088,1878138,27579617,-0.2478,-1.679,14.6846,0.8677,3168828000,N/A,3168828000,216450000,0,216450000,75.5469,5.4675,5.2572,-87.6103
+600055.SH,华润万东,2011-11-18,14.5088,14.4692,14.6575,14.1223,14.1719,1820639,26502492,-0.337,-2.3224,14.5567,0.8411,3095235000,N/A,3095235000,216450000,0,216450000,73.7924,5.3405,5.1352,-85.5757
+600055.SH,华润万东,2011-11-21,14.1719,14.0926,14.3403,13.8448,14.2115,1121358,15920420,0.0396,0.2797,14.1974,0.5181,3103893000,N/A,3103893000,216450000,0,216450000,73.9988,5.3555,5.1495,-85.815
+600055.SH,华润万东,2011-11-22,14.2115,14.2511,14.3304,13.9043,14.3205,691309,9889415,0.109,0.7671,14.3053,0.3194,3127702500,N/A,3127702500,216450000,0,216450000,74.5664,5.3966,5.189,-86.4733
+600055.SH,华润万东,2011-11-23,14.3205,14.3205,14.4493,14.1818,14.271,860902,12446286,-0.0496,-0.346,14.4573,0.3977,3116880000,N/A,3116880000,216450000,0,216450000,74.3084,5.3779,5.1711,-86.1741
+600055.SH,华润万东,2011-11-24,14.271,14.152,14.6872,14.0827,14.6376,1683137,24588820,0.3667,2.5694,14.6089,0.7776,3196966500,N/A,3196966500,216450000,0,216450000,76.2177,5.5161,5.3039,-88.3883
+600055.SH,华润万东,2011-11-25,14.6376,14.6178,14.7467,14.3205,14.4394,1077230,15826810,-0.1982,-1.3541,14.6921,0.4977,3153676500,N/A,3153676500,216450000,0,216450000,75.1857,5.4414,5.2321,-87.1914
+600055.SH,华润万东,2011-11-28,14.4394,14.3701,15.1431,14.3701,15.044,2710279,40431723,0.6045,4.1867,14.9179,1.2522,3285711000,N/A,3285711000,216450000,0,216450000,78.3334,5.6692,5.4512,-90.8419
+600055.SH,华润万东,2011-11-29,15.044,15.1133,15.1233,14.7467,15.0142,2207284,33338747,-0.0297,-0.1976,15.104,1.0198,3279217500,N/A,3279217500,216450000,0,216450000,78.1786,5.658,5.4404,-90.6623
+600055.SH,华润万东,2011-11-30,15.0142,14.935,15.2323,14.152,14.3205,1934402,28614357,-0.6937,-4.6205,14.7924,0.8937,3127702500,N/A,3127702500,216450000,0,216450000,74.5664,5.3966,5.189,-86.4733
+600055.SH,华润万东,2011-12-1,14.3205,14.6376,14.9151,14.3007,14.3998,2722405,40224016,0.0793,0.5536,14.7752,1.2578,3145018500,N/A,3145018500,216450000,0,216450000,74.9792,5.4264,5.2177,-86.952
+600055.SH,华润万东,2011-12-2,14.3998,14.3701,14.3701,13.5772,14.0331,1805165,25413338,-0.3667,-2.5465,14.0781,0.834,3064932000,N/A,3064932000,216450000,0,216450000,73.0699,5.2883,5.0849,-84.7379
+600055.SH,华润万东,2011-12-5,14.0331,13.9836,13.9836,13.1808,13.2502,819572,11206476,-0.7829,-5.5791,13.6736,0.3786,2893936500,N/A,2893936500,216450000,0,216450000,68.9933,4.9932,4.8012,-80.0102
+600055.SH,华润万东,2011-12-6,13.2502,13.2799,13.4682,13.0916,13.4286,688495,9240933,0.1784,1.3463,13.4219,0.3181,2932897500,N/A,2932897500,216450000,0,216450000,69.9221,5.0604,4.8658,-81.0874
+600055.SH,华润万东,2011-12-7,13.4286,13.379,13.5673,13.3096,13.4385,496932,6730116,0.0099,0.0738,13.5433,0.2296,2935062000,N/A,2935062000,216450000,0,216450000,69.9737,5.0642,4.8694,-81.1473
+600055.SH,华润万东,2011-12-8,13.4385,13.3295,13.3988,12.9331,13.3295,782888,10432924,-0.109,-0.8112,13.3262,0.3617,2911252500,N/A,2911252500,216450000,0,216450000,69.4061,5.0231,4.8299,-80.489
+600055.SH,华润万东,2011-12-9,13.3295,13.1808,13.3493,12.9231,13.1313,874041,11550862,-0.1982,-1.487,13.2155,0.4038,2867962500,N/A,2867962500,216450000,0,216450000,68.3741,4.9484,4.7581,-79.2921
+600055.SH,华润万东,2011-12-12,13.1313,12.8934,13.0916,12.7943,12.9231,743555,9690258,-0.2081,-1.5849,13.0323,0.3435,2822508000,N/A,2822508000,216450000,0,216450000,67.2904,4.87,4.6827,-78.0354
+600055.SH,华润万东,2011-12-13,12.9231,12.834,13.488,12.4474,12.8736,1310722,16723475,-0.0496,-0.3834,12.759,0.6056,2811685500,N/A,2811685500,216450000,0,216450000,67.0324,4.8513,4.6647,-77.7362
+600055.SH,华润万东,2011-12-14,12.8736,12.715,13.1412,12.715,12.9331,1159104,15186238,0.0595,0.4619,13.1017,0.5355,2824672500,N/A,2824672500,216450000,0,216450000,67.342,4.8737,4.6863,-78.0953
+600055.SH,华润万东,2011-12-15,12.9331,12.7646,12.9331,12.4871,12.6556,834202,10686619,-0.2775,-2.1456,12.8106,0.3854,2764066500,N/A,2764066500,216450000,0,216450000,65.8971,4.7691,4.5857,-76.4197
+600055.SH,华润万东,2011-12-16,12.6556,12.5862,13.052,12.279,12.9925,1305175,16499030,0.337,2.6625,12.6412,0.603,2837659500,N/A,2837659500,216450000,0,216450000,67.6516,4.8961,4.7078,-78.4543
+600055.SH,华润万东,2011-12-19,12.9925,12.8736,13.0817,12.4871,13.0123,681474,8788859,0.0198,0.1526,12.8968,0.3148,2841988500,N/A,2841988500,216450000,0,216450000,67.7548,4.9036,4.715,-78.574
+600055.SH,华润万东,2011-12-20,13.0123,12.9033,13.1114,12.8835,12.9033,520795,6833386,-0.109,-0.8378,13.1211,0.2406,2818179000,N/A,2818179000,216450000,0,216450000,67.1872,4.8625,4.6755,-77.9157
+600055.SH,华润万东,2011-12-21,12.9033,13.1214,13.1214,12.0114,12.2294,1394786,17758801,-0.6739,-5.2227,12.7323,0.6444,2670993000,N/A,2670993000,216450000,0,216450000,63.6782,4.6085,4.4313,-73.8464
+600055.SH,华润万东,2011-12-22,12.2294,12.2393,12.2393,11.4069,12.051,1121744,13386457,-0.1784,-1.4587,11.9336,0.5182,2632032000,N/A,2632032000,216450000,0,216450000,62.7493,4.5413,4.3667,-72.7692
+600055.SH,华润万东,2011-12-23,12.051,12.0709,12.3583,11.9916,12.1303,561789,6892498,0.0793,0.6579,12.2688,0.2595,2649348000,N/A,2649348000,216450000,0,216450000,63.1621,4.5712,4.3954,-73.248
+600055.SH,华润万东,2011-12-26,12.1303,12.0907,12.2294,11.9123,11.9817,366675,4449724,-0.1487,-1.2255,12.1353,0.1694,2616880500,N/A,2616880500,216450000,0,216450000,62.3881,4.5152,4.3415,-72.3503
+600055.SH,华润万东,2011-12-27,11.9817,11.9519,11.9717,10.9113,10.9212,2417532,27513944,-1.0604,-8.8503,11.381,1.1169,2385279000,N/A,2385279000,216450000,0,216450000,56.8666,4.1156,3.9573,-65.9471
+600055.SH,华润万东,2011-12-28,10.9212,10.8023,10.8023,10.1482,10.505,1454664,15263190,-0.4162,-3.8113,10.4926,0.6721,2294370000,N/A,2294370000,216450000,0,216450000,54.6992,3.9587,3.8065,-63.4337
+600055.SH,华润万东,2011-12-29,10.505,10.4059,10.4455,10.2573,10.3266,1367120,14237812,-0.1784,-1.6981,10.4145,0.6316,2255409000,N/A,2255409000,216450000,0,216450000,53.7704,3.8915,3.7418,-62.3565
+600055.SH,华润万东,2011-12-30,10.3266,10.3167,10.4455,10.287,10.3762,1370610,14328063,0.0496,0.4798,10.4538,0.6332,2266231500,N/A,2266231500,216450000,0,216450000,54.0284,3.9102,3.7598,-62.6557
+600055.SH,华润万东,2012-1-4,10.3762,10.6537,10.6537,10.0095,10.0095,962970,9983906,-0.3667,-3.5339,10.3678,0.4449,2186145000,N/A,2186145000,216450000,0,216450000,54.8072,3.6188,3.7128,-212.5637
+600055.SH,华润万东,2012-1-5,10.0095,10.0095,10.0095,9.4149,9.4842,1223843,11972205,-0.5253,-5.2475,9.7825,0.5654,2071426500,N/A,2071426500,216450000,0,216450000,51.9312,3.4289,3.518,-201.4093
+600055.SH,华润万东,2012-1-6,9.4842,9.4842,9.6329,9.2464,9.514,478719,4565797,0.0297,0.3135,9.5375,0.2212,2077920000,N/A,2077920000,216450000,0,216450000,52.094,3.4396,3.529,-202.0407
+600055.SH,华润万东,2012-1-9,9.514,9.4644,9.9302,9.4644,9.9203,1184987,11627121,0.4063,4.2708,9.812,0.5475,2166664500,N/A,2166664500,216450000,0,216450000,54.3188,3.5865,3.6798,-210.6695
+600055.SH,华润万东,2012-1-10,9.9203,9.9005,10.396,9.8311,10.3762,1939901,19872425,0.4559,4.5954,10.244,0.8962,2266231500,N/A,2266231500,216450000,0,216450000,56.815,3.7513,3.8489,-220.3506
+600055.SH,华润万东,2012-1-11,10.3762,10.3564,10.5843,10.0095,10.287,2722388,28177788,-0.0892,-0.8596,10.3504,1.2577,2246751000,N/A,2246751000,216450000,0,216450000,56.3266,3.7191,3.8158,-218.4565
+600055.SH,华润万东,2012-1-12,10.287,10.1482,10.3564,9.9401,10.059,3388556,34513195,-0.2279,-2.2158,10.1852,1.5655,2196967500,N/A,2196967500,216450000,0,216450000,55.0785,3.6367,3.7312,-213.616
+600055.SH,华润万东,2012-1-13,10.059,10.059,10.0987,9.4347,9.4446,1810137,17724592,-0.6144,-6.1084,9.7919,0.8363,2062768500,N/A,2062768500,216450000,0,216450000,51.7141,3.4145,3.5033,-200.5675
+600055.SH,华润万东,2012-1-16,9.4446,9.3059,9.4149,8.9193,8.9293,921081,8540249,-0.5153,-5.4565,9.272,0.4255,1950214500,N/A,1950214500,216450000,0,216450000,48.8924,3.2282,3.3122,-189.6236
+600055.SH,华润万东,2012-1-17,8.9293,9.068,9.405,8.7707,9.405,1597356,14714084,0.4757,5.3274,9.2115,0.738,2054110500,N/A,2054110500,216450000,0,216450000,51.4971,3.4002,3.4886,-199.7256
+600055.SH,华润万东,2012-1-18,9.405,9.732,9.732,9.0284,9.068,2035799,19129037,-0.337,-3.5827,9.3963,0.9405,1980517500,N/A,1980517500,216450000,0,216450000,49.6521,3.2784,3.3636,-192.57
+600055.SH,华润万东,2012-1-19,9.068,9.2365,9.9798,9.1671,9.9798,9263491,91451274,0.9118,10.0546,9.8722,4.2797,2179651500,N/A,2179651500,216450000,0,216450000,54.6444,3.608,3.7018,-211.9323
+600055.SH,华润万东,2012-1-20,9.9798,10.1086,10.1086,9.5734,9.8906,6476020,63852094,-0.0892,-0.8937,9.8598,2.9919,2160171000,N/A,2160171000,216450000,0,216450000,54.156,3.5758,3.6687,-210.0381
+600055.SH,华润万东,2012-1-30,9.8906,9.8906,9.8906,9.6131,9.8014,3370856,33297561,-0.0892,-0.9018,9.8781,1.5573,2140690500,N/A,2140690500,216450000,0,216450000,53.6677,3.5435,3.6357,-208.144
+600055.SH,华润万东,2012-1-31,9.8014,9.7023,9.9401,9.6824,9.9203,2249457,22297173,0.1189,1.2133,9.9122,1.0393,2166664500,N/A,2166664500,216450000,0,216450000,54.3188,3.5865,3.6798,-210.6695
+600055.SH,华润万东,2012-2-1,9.9203,9.8707,9.9798,9.5437,9.5833,2831477,27885157,-0.337,-3.3966,9.8483,1.3081,2093071500,N/A,2093071500,216450000,0,216450000,52.4738,3.4647,3.5548,-203.5139
+600055.SH,华润万东,2012-2-2,9.5833,9.6131,9.7617,9.5536,9.7518,2243151,21836398,0.1685,1.758,9.7347,1.0363,2129868000,N/A,2129868000,216450000,0,216450000,53.3963,3.5256,3.6173,-207.0917
+600055.SH,华润万东,2012-2-3,9.7518,9.7716,9.9599,9.6032,9.9104,6654709,65799152,0.1586,1.626,9.8876,3.0745,2164500000,N/A,2164500000,216450000,0,216450000,54.2646,3.5829,3.6761,-210.4591
+600055.SH,华润万东,2012-2-6,9.9104,9.9203,10.3365,9.7915,10.2771,9214925,92958201,0.3667,3.7,10.0878,4.2573,2244586500,N/A,2244586500,216450000,0,216450000,56.2724,3.7155,3.8121,-218.246
+600055.SH,华���万东,2012-2-7,10.2771,10.0888,10.1383,9.8906,9.9104,5035565,50705586,-0.3667,-3.568,10.0695,2.3264,2164500000,N/A,2164500000,216450000,0,216450000,54.2646,3.5829,3.6761,-210.4591
+600055.SH,华润万东,2012-2-8,9.9104,9.8707,10.178,9.8113,10.1482,4399985,44593992,0.2378,2.4,10.135,2.0328,2216448000,N/A,2216448000,216450000,0,216450000,55.5669,3.6689,3.7643,-215.5101
+600055.SH,华润万东,2012-2-9,10.1482,10.1185,10.4852,10.069,10.3564,5692651,59264623,0.2081,2.0508,10.4107,2.63,2261902500,N/A,2261902500,216450000,0,216450000,56.7065,3.7442,3.8415,-219.9297
+600055.SH,华润万东,2012-2-10,10.3564,10.287,10.6338,10.2374,10.396,4272919,44913424,0.0396,0.3828,10.5112,1.9741,2270560500,N/A,2270560500,216450000,0,216450000,56.9235,3.7585,3.8562,-220.7716
+600055.SH,华润万东,2012-2-13,10.396,10.3266,10.8618,10.2473,10.842,6229717,66838389,0.446,4.2898,10.729,2.8781,2367963000,N/A,2367963000,216450000,0,216450000,59.3654,3.9197,4.0216,-230.2422
+600055.SH,华润万东,2012-2-14,10.842,10.8023,10.8915,10.6338,10.7726,3702374,40180185,-0.0694,-0.6399,10.8525,1.7105,2352811500,N/A,2352811500,216450000,0,216450000,58.9856,3.8947,3.9959,-228.769
+600055.SH,华润万东,2012-2-15,10.7726,10.7329,11.1492,10.6041,11.0996,4393532,48155713,0.327,3.0359,10.9606,2.0298,2424240000,N/A,2424240000,216450000,0,216450000,60.7763,4.0129,4.1172,-235.7142
+600055.SH,华润万东,2012-2-16,11.0996,11.0798,11.1095,10.8122,10.9411,3226991,35706610,-0.1586,-1.4286,11.065,1.4909,2389608000,N/A,2389608000,216450000,0,216450000,59.9081,3.9556,4.0584,-232.3468
+600055.SH,华润万东,2012-2-17,10.9411,10.9113,11.0005,10.6537,10.7528,2580278,28105807,-0.1883,-1.721,10.8925,1.1921,2348482500,N/A,2348482500,216450000,0,216450000,58.8771,3.8875,3.9886,-228.3481
+600055.SH,华润万东,2012-2-20,10.7528,10.7528,10.7528,10.7528,10.7528,N/A,N/A,0,0,N/A,N/A,2348482500,N/A,2348482500,216450000,0,216450000,58.8771,3.8875,3.9886,-228.3481
+600055.SH,华润万东,2012-2-21,10.7528,10.7032,11.6744,10.7032,11.4366,8383290,95847607,0.6838,6.3594,11.4332,3.8731,2497833000,N/A,2497833000,216450000,0,216450000,62.6213,4.1347,4.2422,-242.8698
+600055.SH,华润万东,2012-2-22,11.4366,11.2978,11.5753,11.2978,11.5555,4139273,47771110,0.1189,1.0399,11.5409,1.9123,2523807000,N/A,2523807000,216450000,0,216450000,63.2725,4.1777,4.2863,-245.3953
+600055.SH,华润万东,2012-2-23,11.5555,11.4069,11.5952,11.278,11.4267,5477350,63022803,-0.1288,-1.1149,11.5061,2.5305,2495668500,N/A,2495668500,216450000,0,216450000,62.5671,4.1311,4.2385,-242.6593
+600055.SH,华润万东,2012-2-24,11.4267,11.3771,11.5952,11.3078,11.5654,3771650,43529499,0.1387,1.2142,11.5412,1.7425,2525971500,N/A,2525971500,216450000,0,216450000,63.3268,4.1813,4.29,-245.6057
+600055.SH,华润万东,2012-2-27,11.5654,11.5654,11.7042,11.4465,11.4762,4214929,49189868,-0.0892,-0.7712,11.6704,1.9473,2506491000,N/A,2506491000,216450000,0,216450000,62.8384,4.149,4.2569,-243.7116
+600055.SH,华润万东,2012-2-28,11.4762,11.4267,11.4366,11.1095,11.3078,3039587,34559076,-0.1685,-1.468,11.3697,1.4043,2469694500,N/A,2469694500,216450000,0,216450000,61.9159,4.0881,4.1944,-240.1338
+600055.SH,华润万东,2012-2-29,11.3078,11.2483,11.3573,11.0798,11.0996,1857574,21017149,-0.2081,-1.8405,11.3143,0.8582,2424240000,N/A,2424240000,216450000,0,216450000,60.7763,4.0129,4.1172,-235.7142
+600055.SH,华润万东,2012-3-1,11.0996,10.9807,11.3573,10.9807,11.2086,1701614,19216221,0.109,0.9821,11.2929,0.7861,2448049500,N/A,2448049500,216450000,0,216450000,61.3732,4.0523,4.1577,-238.0292
+600055.SH,华润万东,2012-3-2,11.2086,11.3672,12.2691,11.2978,11.8033,8434189,100948803,0.5946,5.305,11.969,3.8966,2577919500,N/A,2577919500,216450000,0,216450000,64.6291,4.2673,4.3782,-250.6567
+600055.SH,华润万东,2012-3-5,11.8033,11.9916,12.1898,11.7636,12.0907,5471862,66081950,0.2874,2.4349,12.0767,2.528,2640690000,N/A,2640690000,216450000,0,216450000,66.2028,4.3712,4.4848,-256.7601
+600055.SH,华润万东,2012-3-6,12.0907,12.1501,12.1501,11.6447,11.7537,3730312,44403856,-0.337,-2.7869,11.9035,1.7234,2567097000,N/A,2567097000,216450000,0,216450000,64.3578,4.2494,4.3598,-249.6044
+600055.SH,华润万东,2012-3-7,11.7537,11.615,11.8726,11.5159,11.6645,2333736,27538528,-0.0892,-0.7589,11.8002,1.0782,2547616500,N/A,2547616500,216450000,0,216450000,63.8694,4.2171,4.3268,-247.7103
+600055.SH,华润万东,2012-3-8,11.6645,11.5159,11.8726,11.5159,11.7438,2231123,26463157,0.0793,0.6797,11.8609,1.0308,2564932500,N/A,2564932500,216450000,0,216450000,64.3035,4.2458,4.3562,-249.394
+600055.SH,华润万东,2012-3-9,11.7438,11.7835,12.0114,11.7438,11.9618,2287664,27454417,0.218,1.8565,12.0011,1.0569,2612551500,N/A,2612551500,216450000,0,216450000,65.4973,4.3246,4.437,-254.0241
+600055.SH,华润万东,2012-3-12,11.9618,11.8826,11.9222,11.7339,11.8726,3158737,37611420,-0.0892,-0.7457,11.9071,1.4593,2593071000,N/A,2593071000,216450000,0,216450000,65.009,4.2924,4.404,-252.13
+600055.SH,华润万东,2012-3-13,11.8726,11.8429,12.0114,11.7934,11.9618,2426534,29153467,0.0892,0.7513,12.0144,1.1211,2612551500,N/A,2612551500,216450000,0,216450000,65.4973,4.3246,4.437,-254.0241
+600055.SH,华润万东,2012-3-14,11.9618,12.0114,12.1898,10.8717,11.1888,4737892,56232657,-0.773,-6.4623,11.8687,2.1889,2443720500,N/A,2443720500,216450000,0,216450000,61.2647,4.0451,4.1503,-237.6083
+600055.SH,华润万东,2012-3-15,11.1888,11.2086,11.3177,10.6239,11.0501,3308908,36566690,-0.1387,-1.24,11.051,1.5287,2413417500,N/A,2413417500,216450000,0,216450000,60.505,3.995,4.0988,-234.6618
+600055.SH,华润万东,2012-3-16,11.0501,11.0501,11.5654,10.9807,11.4861,3233411,36759755,0.4361,3.9462,11.3687,1.4938,2508655500,N/A,2508655500,216450000,0,216450000,62.8926,4.1526,4.2606,-243.9221
+600055.SH,华润万东,2012-3-19,11.4861,11.496,11.9123,11.3771,11.8132,2705860,31999621,0.327,2.8473,11.826,1.2501,2580084000,N/A,2580084000,216450000,0,216450000,64.6834,4.2709,4.3819,-250.8672
+600055.SH,华润万东,2012-3-20,11.8132,11.7537,11.7537,11.3177,11.3771,1642935,19125511,-0.4361,-3.6913,11.6411,0.759,2484846000,N/A,2484846000,216450000,0,216450000,62.2957,4.1132,4.2201,-241.607
+600055.SH,华润万东,2012-3-21,11.3771,11.4168,11.7141,11.1095,11.3078,1558576,17840321,-0.0694,-0.6098,11.4466,0.7201,2469694500,N/A,2469694500,216450000,0,216450000,61.9159,4.0881,4.1944,-240.1338
+600055.SH,华润万东,2012-3-22,11.3078,11.3969,11.615,11.1789,11.4663,1341421,15436816,0.1586,1.4023,11.5078,0.6197,2504326500,N/A,2504326500,216450000,0,216450000,62.7841,4.1455,4.2532,-243.5011
+600055.SH,华润万东,2012-3-23,11.4663,11.387,11.4564,11.1789,11.3177,1146985,13068770,-0.1487,-1.2965,11.394,0.5299,2471859000,N/A,2471859000,216450000,0,216450000,61.9701,4.0917,4.1981,-240.3443
+600055.SH,华润万东,2012-3-26,11.3177,11.278,11.615,11.1888,11.4663,1248094,14423178,0.1487,1.3135,11.5562,0.5766,2504326500,N/A,2504326500,216450000,0,216450000,62.7841,4.1455,4.2532,-243.5011
+600055.SH,华润万东,2012-3-27,11.4663,11.5357,11.7438,11.3969,11.6051,1586329,18576077,0.1387,1.21,11.7101,0.7329,2534629500,N/A,2534629500,216450000,0,216450000,63.5438,4.1956,4.3047,-246.4476
+600055.SH,华润万东,2012-3-28,11.6051,11.6249,11.6249,11.0104,11.0501,1870727,21090632,-0.555,-4.7822,11.274,0.8643,2413417500,N/A,2413417500,216450000,0,216450000,60.505,3.995,4.0988,-234.6618
+600055.SH,华润万东,2012-3-29,11.0501,11.0402,11.0501,10.5149,10.6933,1202336,13059499,-0.3568,-3.2287,10.8618,0.5555,2335495500,N/A,2335495500,216450000,0,216450000,58.5515,3.866,3.9665,-227.0853
+600055.SH,华润万东,2012-3-30,10.6933,10.7032,10.7825,10.1482,10.3167,1085400,11387428,-0.3766,-3.5218,10.4915,0.5015,2253244500,N/A,2253244500,216450000,0,216450000,56.4894,3.7298,3.8268,-219.0879
+600055.SH,华润万东,2012-4-5,10.3167,10.3663,10.6537,10.1879,10.614,1157898,12313569,0.2973,2.8818,10.6344,0.5349,2318179500,N/A,2318179500,216450000,0,216450000,58.1174,3.8373,3.9371,-225.4017
+600055.SH,华润万东,2012-4-6,10.614,10.6041,10.8519,10.5843,10.6537,858863,9289490,0.0396,0.3735,10.816,0.3968,2326837500,N/A,2326837500,216450000,0,216450000,58.3344,3.8517,3.9518,-226.2435
+600055.SH,华润万东,2012-4-9,10.6537,10.6537,10.7131,10.3861,10.4654,578164,6150273,-0.1883,-1.7674,10.6376,0.2671,2285712000,N/A,2285712000,216450000,0,216450000,57.3034,3.7836,3.8819,-222.2448
+600055.SH,华润万东,2012-4-10,10.4654,10.3266,10.6537,10.2473,10.6438,640745,6745649,0.1784,1.7045,10.5278,0.296,2324673000,N/A,2324673000,216450000,0,216450000,58.2801,3.8481,3.9481,-226.033
+600055.SH,华润万东,2012-4-11,10.6438,10.4951,10.6636,10.3663,10.4654,1166450,12288148,-0.1784,-1.676,10.5347,0.5389,2285712000,N/A,2285712000,216450000,0,216450000,57.3034,3.7836,3.8819,-222.2448
+600055.SH,华润万东,2012-4-12,10.4654,10.4059,10.7627,10.4059,10.7627,1288422,13802707,0.2973,2.8409,10.7129,0.5953,2350647000,N/A,2350647000,216450000,0,216450000,58.9313,3.8911,3.9922,-228.5585
+600055.SH,华润万东,2012-4-13,10.7627,10.8519,10.8519,10.6438,10.7924,1486457,16137274,0.0297,0.2762,10.8562,0.6867,2357140500,N/A,2357140500,216450000,0,216450000,59.0941,3.9018,4.0033,-229.1899
+600055.SH,华润万东,2012-4-16,10.7924,10.7329,10.7627,10.505,10.6041,1179868,12625726,-0.1883,-1.7447,10.701,0.5451,2316015000,N/A,2316015000,216450000,0,216450000,58.0631,3.8337,3.9334,-225.1912
+600055.SH,华润万东,2012-4-17,10.6041,10.6041,10.6537,10.3068,10.5149,1380141,14649129,-0.0892,-0.8411,10.6142,0.6376,2296534500,N/A,2296534500,216450000,0,216450000,57.5747,3.8015,3.9003,-223.2971
+600055.SH,华润万东,2012-4-18,10.5149,10.6338,10.9113,10.5149,10.8915,1847896,20040719,0.3766,3.5815,10.8452,0.8537,2378785500,N/A,2378785500,216450000,0,216450000,59.6368,3.9377,4.04,-231.2945
+600055.SH,华润万东,2012-4-19,10.8915,10.8221,11.1393,10.8221,11.1195,2345179,25978855,0.2279,2.0928,11.0776,1.0835,2428569000,N/A,2428569000,216450000,0,216450000,60.8848,4.0201,4.1246,-236.1351
+600055.SH,华润万东,2012-4-20,11.1195,11.0104,11.2086,10.951,11.1195,1979568,22156973,0,0,11.1928,0.9146,2428569000,N/A,2428569000,216450000,0,216450000,60.8848,4.0201,4.1246,-236.1351
+600055.SH,华润万东,2012-4-23,11.1195,11.0104,11.1789,10.8321,11.0897,1900372,20987791,-0.0297,-0.2674,11.044,0.878,2422075500,N/A,2422075500,216450000,0,216450000,60.7221,4.0093,4.1135,-235.5037
+600055.SH,华润万东,2012-4-24,11.0897,11.0501,11.1294,10.5248,11.06,1797177,19708250,-0.0297,-0.2681,10.9662,0.8303,2415582000,N/A,2415582000,216450000,0,216450000,60.5593,3.9986,4.1025,-234.8723
+600055.SH,华润万东,2012-4-25,11.06,11.0005,11.4465,10.951,11.4267,4111287,46637847,0.3667,3.3154,11.3439,1.8994,2495668500,N/A,2495668500,216450000,0,216450000,62.5671,4.1311,4.2385,-242.6593
+600055.SH,华润万东,2012-4-26,11.4267,11.3276,11.3969,11.1591,11.2384,1689383,19167449,-0.1883,-1.6479,11.3458,0.7805,2454543000,N/A,2454543000,216450000,0,216450000,61.536,4.0631,4.1687,-238.6606
+600055.SH,华润万东,2012-4-27,11.2384,11.2384,11.2483,10.9609,11.0897,1153403,12879611,-0.1487,-1.3228,11.1666,0.5329,2422075500,N/A,2422075500,216450000,0,216450000,60.7221,4.0093,4.1135,-235.5037
+600055.SH,华润万东,2012-5-2,11.0897,11.1591,11.1987,10.1284,10.4356,4423716,47119988,-0.6541,-5.8981,10.6517,2.0438,2279218500,N/A,2279218500,216450000,0,216450000,57.1406,3.7728,3.8709,-221.6134
+600055.SH,华润万东,2012-5-3,10.4356,10.3564,10.6338,10.059,10.614,2887657,29860509,0.1784,1.7094,10.3407,1.3341,2318179500,N/A,2318179500,216450000,0,216450000,58.1174,3.8373,3.9371,-225.4017
+600055.SH,华润万东,2012-5-4,10.614,10.4753,11.4069,10.3861,11.0501,3385847,36703218,0.4361,4.1083,10.8402,1.5643,2413417500,N/A,2413417500,216450000,0,216450000,60.505,3.995,4.0988,-234.6618
+600055.SH,华润万东,2012-5-7,11.0501,10.9014,11.1195,10.7032,11.0699,3203453,35202673,0.0198,0.1794,10.989,1.48,2417746500,N/A,2417746500,216450000,0,216450000,60.6135,4.0021,4.1062,-235.0828
+600055.SH,华润万东,2012-5-8,11.0699,10.9906,11.2384,10.8519,11.0104,2158737,23861917,-0.0595,-0.5372,11.0536,0.9973,2404759500,N/A,2404759500,216450000,0,216450000,60.2879,3.9807,4.0841,-233.82
+600055.SH,华润万东,2012-5-9,11.0104,11.0104,11.0402,10.723,10.9906,1579792,17329296,-0.0198,-0.18,10.9694,0.7299,2400430500,N/A,2400430500,216450000,0,216450000,60.1794,3.9735,4.0768,-233.3991
+600055.SH,华润万东,2012-5-10,10.9906,10.9312,11.3672,10.9014,11.2384,5979490,67444889,0.2478,2.2543,11.2794,2.7625,2454543000,N/A,2454543000,216450000,0,216450000,61.536,4.0631,4.1687,-238.6606
+600055.SH,华润万东,2012-5-11,11.2384,11.1294,11.1294,10.7825,11.0005,3189768,35186803,-0.2378,-2.1164,11.0311,1.4737,2402595000,N/A,2402595000,216450000,0,216450000,60.2337,3.9771,4.0805,-233.6096
+600055.SH,华润万东,2012-5-14,11.0005,10.9807,11.169,10.7032,11.1393,4854020,53885835,0.1387,1.2613,11.1013,2.2426,2432898000,N/A,2432898000,216450000,0,216450000,60.9934,4.0272,4.1319,-236.556
+600055.SH,华润万东,2012-5-15,11.1393,11.0699,11.2582,10.9014,11.1294,3151629,35358449,-0.0099,-0.089,11.2191,1.4561,2430733500,N/A,2430733500,216450000,0,216450000,60.9391,4.0236,4.1282,-236.3455
+600055.SH,华润万东,2012-5-16,11.1294,10.9014,11.1987,10.8321,10.8717,3523846,39320794,-0.2577,-2.3152,11.1585,1.628,2374456500,N/A,2374456500,216450000,0,216450000,59.5282,3.9305,4.0327,-230.8736
+600055.SH,华润万东,2012-5-17,10.8717,10.9014,11.7141,10.9014,11.6447,11168321,128165337,0.773,7.1103,11.4758,5.1598,2543287500,N/A,2543287500,216450000,0,216450000,63.7609,4.21,4.3194,-247.2894
+600055.SH,华润万东,2012-5-18,11.6447,11.5357,11.6943,11.3969,11.5456,3842544,44703292,-0.0991,-0.8511,11.6338,1.7753,2521642500,N/A,2521642500,216450000,0,216450000,63.2182,4.1741,4.2826,-245.1848
+600055.SH,华润万东,2012-5-21,11.5456,11.5654,11.6744,11.2483,11.6249,3071669,35733586,0.0793,0.6867,11.6333,1.4191,2538958500,N/A,2538958500,216450000,0,216450000,63.6523,4.2028,4.3121,-246.8685
+600055.SH,华润万东,2012-5-22,11.6249,11.6249,12.0609,11.5952,11.7141,3664359,43651962,0.0892,0.7673,11.9126,1.6929,2558439000,N/A,2558439000,216450000,0,216450000,64.1407,4.235,4.3451,-248.7626
+600055.SH,华润万东,2012-5-23,11.7141,11.615,11.9717,11.506,11.8925,3149831,37472140,0.1784,1.5228,11.8966,1.4552,2597400000,N/A,2597400000,216450000,0,216450000,65.1175,4.2995,4.4113,-252.5509
+600055.SH,华润万东,2012-5-24,11.8925,11.9123,11.942,11.3771,11.4663,2792253,32701068,-0.4261,-3.5833,11.7114,1.29,2504326500,N/A,2504326500,216450000,0,216450000,62.7841,4.1455,4.2532,-243.5011
+600055.SH,华润万东,2012-5-25,11.4663,11.3969,11.4465,11.2086,11.2681,1509992,17214434,-0.1982,-1.7286,11.4003,0.6976,2461036500,N/A,2461036500,216450000,0,216450000,61.6988,4.0738,4.1797,-239.292
+600055.SH,华润万东,2012-5-28,11.2681,11.2086,11.2384,10.8122,11.2086,1475014,16466274,-0.0595,-0.5277,11.1635,0.6815,2448049500,N/A,2448049500,216450000,0,216450000,61.3732,4.0523,4.1577,-238.0292
+600055.SH,华润万东,2012-5-29,11.2086,11.2384,11.387,11.0104,11.2681,1701438,19271918,0.0595,0.5305,11.3268,0.7861,2461036500,N/A,2461036500,216450000,0,216450000,61.6988,4.0738,4.1797,-239.292
+600055.SH,华润万东,2012-5-30,11.2681,11.2681,11.4564,11.2582,11.3276,1440843,16505248,0.0595,0.5277,11.4553,0.6657,2474023500,N/A,2474023500,216450000,0,216450000,62.0244,4.0953,4.2018,-240.5547
+600055.SH,华润万东,2012-5-31,11.3276,11.2681,11.6843,11.1294,11.5258,2172928,25229340,0.1982,1.7498,11.6108,1.0039,2517313500,N/A,2517313500,216450000,0,216450000,63.1097,4.167,4.2753,-244.7639
+600055.SH,华润万东,2012-6-1,11.5258,11.5456,11.942,11.4465,11.7934,2311736,27311357,0.2676,2.3216,11.8142,1.068,2575755000,N/A,2575755000,216450000,0,216450000,64.5748,4.2637,4.3745,-250.4463
+600055.SH,华润万东,2012-6-4,11.7934,11.6546,11.942,11.5159,11.615,3198223,37972897,-0.1784,-1.5126,11.8731,1.4776,2536794000,N/A,2536794000,216450000,0,216450000,63.5981,4.1992,4.3084,-246.658
+600055.SH,华润万东,2012-6-5,11.615,11.496,12.16,11.496,12.0411,5311384,64062946,0.4261,3.6689,12.0614,2.4539,2629867500,N/A,2629867500,216450000,0,216450000,65.9315,4.3533,4.4664,-255.7078
+600055.SH,华润万东,2012-6-6,12.0411,12.0609,12.1204,11.6447,11.7042,2478051,29652530,-0.337,-2.7984,11.9661,1.1449,2556274500,N/A,2556274500,216450000,0,216450000,64.0865,4.2315,4.3415,-248.5522
+600055.SH,华润万东,2012-6-7,11.7042,11.8033,11.9519,11.5456,11.5852,1460802,17264832,-0.1189,-1.0161,11.8187,0.6749,2530300500,N/A,2530300500,216450000,0,216450000,63.4353,4.1885,4.2973,-246.0266
+600055.SH,华润万东,2012-6-8,11.5852,11.7339,11.8132,11.5159,11.5952,934292,10980444,0.0099,0.0855,11.7527,0.4316,2532465000,N/A,2532465000,216450000,0,216450000,63.4895,4.192,4.301,-246.2371
+600055.SH,华润万东,2012-6-11,11.5952,11.6546,11.942,11.5753,11.942,1616670,19283335,0.3469,2.9915,11.9278,0.7469,2608222500,N/A,2608222500,216450000,0,216450000,65.3888,4.3174,4.4297,-253.6032
+600055.SH,华润万东,2012-6-12,11.942,11.9024,12.2195,11.6348,11.8231,3223038,39060946,-0.1189,-0.9959,12.1193,1.489,2582248500,N/A,2582248500,216450000,0,216450000,64.7376,4.2745,4.3856,-251.0777
+600055.SH,华润万东,2012-6-13,11.8231,11.7537,12.1799,11.7537,12.17,2397796,29120339,0.3469,2.9338,12.1446,1.1078,2658006000,N/A,2658006000,216450000,0,216450000,66.6369,4.3999,4.5142,-258.4437
+600055.SH,华润万东,2012-6-14,12.17,12.0609,12.2889,11.8726,12.0213,2266401,27599417,-0.1487,-1.2215,12.1776,1.0471,2625538500,N/A,2625538500,216450000,0,216450000,65.8229,4.3461,4.4591,-255.2868
+600055.SH,华润万东,2012-6-15,12.0213,11.9916,12.2889,11.942,12.0709,2192698,26854041,0.0496,0.4122,12.247,1.013,2636361000,N/A,2636361000,216450000,0,216450000,66.0942,4.364,4.4775,-256.3391
+600055.SH,华润万东,2012-6-18,12.0709,12.2691,12.3682,12.0709,12.1997,2980420,36760398,0.1288,1.0673,12.334,1.377,2664499500,N/A,2664499500,216450000,0,216450000,66.7997,4.4106,4.5253,-259.0751
+600055.SH,华润万东,2012-6-19,12.1997,12.1997,12.4574,12.0411,12.3384,2470607,30719972,0.1387,1.1373,12.4342,1.1414,2694802500,N/A,2694802500,216450000,0,216450000,67.5594,4.4608,4.5767,-262.0215
+600055.SH,华润万东,2012-6-20,12.3384,12.2591,12.4474,11.8627,11.8925,2134834,26017223,-0.446,-3.6145,12.187,0.9863,2597400000,N/A,2597400000,216450000,0,216450000,65.1175,4.2995,4.4113,-252.5509
+600055.SH,华润万东,2012-6-21,11.8925,11.7934,11.8627,11.5952,11.7934,1207359,14284857,-0.0991,-0.8333,11.8315,0.5578,2575755000,N/A,2575755000,216450000,0,216450000,64.5748,4.2637,4.3745,-250.4463
+600055.SH,华润万东,2012-6-25,11.7934,11.6645,11.7934,11.2186,11.2285,1207882,14105404,-0.5649,-4.7899,11.6778,0.558,2452378500,N/A,2452378500,216450000,0,216450000,61.4818,4.0595,4.165,-238.4501
+600055.SH,华润万东,2012-6-26,11.2285,11.2285,11.2285,11.2285,11.2285,N/A,N/A,0,0,N/A,N/A,2452378500,N/A,2452378500,216450000,0,216450000,61.4818,4.0595,4.165,-238.4501
+600055.SH,华润万东,2012-6-27,11.2285,11.4762,11.5753,11.1789,11.1888,1090684,12512281,-0.0396,-0.353,11.472,0.5039,2443720500,N/A,2443720500,216450000,0,216450000,61.2647,4.0451,4.1503,-237.6083
+600055.SH,华润万东,2012-6-28,11.1888,11.1987,11.3771,10.8221,10.8618,1097271,12297090,-0.327,-2.9229,11.207,0.5069,2372292000,N/A,2372292000,216450000,0,216450000,59.474,3.9269,4.029,-230.6631
+600055.SH,华润万东,2012-6-29,10.8618,10.7627,11.1492,10.4852,11.0699,1015145,11093477,0.2081,1.9161,10.928,0.469,2417746500,N/A,2417746500,216450000,0,216450000,60.6135,4.0021,4.1062,-235.0828
+600055.SH,华润万东,2012-7-2,11.0699,11.2582,11.2681,10.9411,11.0402,1000519,11177003,-0.0297,-0.2686,11.1712,0.4622,2411253000,N/A,2411253000,216450000,0,216450000,60.4507,3.9914,4.0952,-234.4514
+600055.SH,华润万东,2012-7-3,11.0402,11.0897,11.1492,10.951,11.0798,1489316,16611027,0.0396,0.3591,11.1535,0.6881,2419911000,N/A,2419911000,216450000,0,216450000,60.6678,4.0057,4.1099,-235.2932
+600055.SH,华润万东,2012-7-4,11.0798,11.1591,11.1591,10.5942,10.8618,2239999,24450379,-0.218,-1.9678,10.9154,1.0349,2372292000,N/A,2372292000,216450000,0,216450000,59.474,3.9269,4.029,-230.6631
+600055.SH,华润万东,2012-7-5,10.8618,10.9014,10.9411,10.4356,10.5347,1431546,15391764,-0.327,-3.0109,10.7518,0.6614,2300863500,N/A,2300863500,216450000,0,216450000,57.6832,3.8087,3.9077,-223.718
+600055.SH,华润万东,2012-7-6,10.5347,10.4356,11.2384,10.3068,11.0005,1628694,17652498,0.4658,4.4214,10.8384,0.7525,2402595000,N/A,2402595000,216450000,0,216450000,60.2337,3.9771,4.0805,-233.6096
+600055.SH,华润万东,2012-7-9,11.0005,10.8717,10.9906,10.6537,10.6636,795228,8646770,-0.337,-3.0631,10.8733,0.3674,2329002000,N/A,2329002000,216450000,0,216450000,58.3887,3.8552,3.9555,-226.4539
+600055.SH,华润万东,2012-7-10,10.6636,10.6041,10.7032,10.3068,10.4257,576340,6076387,-0.2378,-2.2305,10.5431,0.2663,2277054000,N/A,2277054000,216450000,0,216450000,57.0863,3.7693,3.8672,-221.4029
+600055.SH,华润万东,2012-7-11,10.4257,10.6041,10.6537,10.4455,10.6041,541150,5764979,0.1784,1.711,10.6532,0.25,2316015000,N/A,2316015000,216450000,0,216450000,58.0631,3.8337,3.9334,-225.1912
+600055.SH,华润万东,2012-7-12,10.6041,10.6537,10.9807,10.5744,10.9014,1018686,11117999,0.2973,2.8037,10.9141,0.4706,2380950000,N/A,2380950000,216450000,0,216450000,59.691,3.9412,4.0437,-231.505
+600055.SH,华润万东,2012-7-13,10.9014,10.7825,10.9807,10.7032,10.7429,577399,6310764,-0.1586,-1.4545,10.9296,0.2668,2346318000,N/A,2346318000,216450000,0,216450000,58.8228,3.8839,3.9849,-228.1376
+600055.SH,华润万东,2012-7-16,10.7429,10.9014,10.9014,10.4059,10.4951,760954,8185494,-0.2478,-2.3063,10.7569,0.3516,2292205500,N/A,2292205500,216450000,0,216450000,57.4662,3.7943,3.893,-222.8761
+600055.SH,华润万东,2012-7-17,10.4951,10.4059,10.4852,10.069,10.1978,1459478,15094026,-0.2973,-2.8329,10.3421,0.6743,2227270500,N/A,2227270500,216450000,0,216450000,55.8382,3.6868,3.7827,-216.5624
+600055.SH,华润万东,2012-7-18,10.1978,10.287,10.287,10.069,10.2077,535843,5480812,0.0099,0.0972,10.2284,0.2476,2229435000,N/A,2229435000,216450000,0,216450000,55.8925,3.6904,3.7864,-216.7728
+600055.SH,华润万东,2012-7-19,10.2077,10.1185,10.4555,10.1185,10.3464,784542,8167834,0.1387,1.3592,10.411,0.3625,2259738000,N/A,2259738000,216450000,0,216450000,56.6522,3.7406,3.8378,-219.7193
+600055.SH,华润万东,2012-7-20,10.3464,10.3068,10.3861,10.2077,10.3365,453369,4705336,-0.0099,-0.0958,10.3786,0.2095,2257573500,N/A,2257573500,216450000,0,216450000,56.5979,3.737,3.8342,-219.5088
+600055.SH,华润万东,2012-7-23,10.3365,10.2969,10.2969,10.0789,10.178,431599,4417242,-0.1586,-1.534,10.2346,0.1994,2222941500,N/A,2222941500,216450000,0,216450000,55.7297,3.6797,3.7753,-216.1415
+600055.SH,华润万东,2012-7-24,10.178,10.0888,10.2275,9.8608,9.9005,1494759,15051646,-0.2775,-2.7264,10.0696,0.6906,2162335500,N/A,2162335500,216450000,0,216450000,54.2103,3.5794,3.6724,-210.2486
+600055.SH,华润万东,2012-7-25,9.9005,9.8906,10.059,9.6131,9.7617,960782,9539309,-0.1387,-1.4014,9.9287,0.4439,2132032500,N/A,2132032500,216450000,0,216450000,53.4506,3.5292,3.6209,-207.3022
+600055.SH,华润万东,2012-7-26,9.7617,9.7617,9.8608,9.6428,9.8113,933900,9202996,0.0496,0.5076,9.8544,0.4315,2142855000,N/A,2142855000,216450000,0,216450000,53.7219,3.5471,3.6393,-208.3545
+600055.SH,华润万东,2012-7-27,9.8113,9.8113,9.8311,9.4446,9.5239,694729,6697149,-0.2874,-2.9293,9.6399,0.321,2080084500,N/A,2080084500,216450000,0,216450000,52.1483,3.4432,3.5327,-202.2512
+600055.SH,华润万东,2012-7-30,9.5239,9.514,9.5338,9.1176,9.2167,1128243,10481574,-0.3072,-3.2258,9.2902,0.5212,2012985000,N/A,2012985000,216450000,0,216450000,50.4661,3.3321,3.4188,-195.7269
+600055.SH,华润万东,2012-7-31,9.2167,9.177,9.177,8.9094,8.9491,597690,5439178,-0.2676,-2.9032,9.1003,0.2761,1954543500,N/A,1954543500,216450000,0,216450000,49.0009,3.2354,3.3195,-190.0445
+600055.SH,华润万东,2012-8-1,8.9491,8.9788,9.1869,8.9788,9.1671,551555,5053203,0.218,2.4363,9.1617,0.2548,2002162500,N/A,2002162500,216450000,0,216450000,50.1947,3.3142,3.4004,-194.6746
+600055.SH,华润万东,2012-8-2,9.1671,9.1374,9.3653,8.9193,9.3455,790738,7313818,0.1784,1.9459,9.2494,0.3653,2041123500,N/A,2041123500,216450000,0,216450000,51.1715,3.3787,3.4666,-198.4629
+600055.SH,华润万东,2012-8-3,9.3455,9.2167,9.3356,9.1671,9.2959,1052231,9788176,-0.0496,-0.5302,9.3023,0.4861,2030301000,N/A,2030301000,216450000,0,216450000,50.9002,3.3608,3.4482,-197.4106
+600055.SH,华润万东,2012-8-6,9.2959,9.2662,9.8608,9.1473,9.8113,1593961,15402809,0.5153,5.5437,9.6632,0.7364,2142855000,N/A,2142855000,216450000,0,216450000,53.7219,3.5471,3.6393,-208.3545
+600055.SH,华润万东,2012-8-7,9.8113,9.7915,9.8608,9.6725,9.7221,616779,6056387,-0.0892,-0.9091,9.8194,0.285,2123374500,N/A,2123374500,216450000,0,216450000,53.2335,3.5149,3.6062,-206.4603
+600055.SH,华润万东,2012-8-8,9.7221,9.7221,9.8014,9.6131,9.7122,359257,3515820,-0.0099,-0.1019,9.7864,0.166,2121210000,N/A,2121210000,216450000,0,216450000,53.1793,3.5113,3.6026,-206.2499
+600055.SH,华润万东,2012-8-9,9.7122,9.7419,9.8509,9.6329,9.8113,374565,3692649,0.0991,1.0204,9.8585,0.173,2142855000,N/A,2142855000,216450000,0,216450000,53.7219,3.5471,3.6393,-208.3545
+600055.SH,华润万东,2012-8-10,9.8113,9.7716,10.0095,9.732,9.9203,572916,5696476,0.109,1.1111,9.943,0.2647,2166664500,N/A,2166664500,216450000,0,216450000,54.3188,3.5865,3.6798,-210.6695
+600055.SH,华润万东,2012-8-13,9.9203,9.9104,9.9104,9.5734,9.6032,609615,6001072,-0.3171,-3.1968,9.844,0.2816,2097400500,N/A,2097400500,216450000,0,216450000,52.5824,3.4719,3.5621,-203.9348
+600055.SH,华润万东,2012-8-14,9.6032,9.6626,9.9302,9.5239,9.9005,863398,8483318,0.2973,3.096,9.8255,0.3989,2162335500,N/A,2162335500,216450000,0,216450000,54.2103,3.5794,3.6724,-210.2486
+600055.SH,华润万东,2012-8-15,9.9005,9.8509,9.8906,9.7716,9.7816,336125,3328026,-0.1189,-1.2012,9.9012,0.1553,2136361500,N/A,2136361500,216450000,0,216450000,53.5591,3.5364,3.6283,-207.7231
+600055.SH,华润万东,2012-8-16,9.7816,9.7816,9.7816,9.4644,9.5536,486200,4688438,-0.2279,-2.3303,9.643,0.2246,2086578000,N/A,2086578000,216450000,0,216450000,52.311,3.454,3.5437,-202.8825
+600055.SH,华润万东,2012-8-17,9.5536,9.5536,9.6924,9.395,9.5635,356780,3412699,0.0099,0.1037,9.5653,0.1648,2088742500,N/A,2088742500,216450000,0,216450000,52.3653,3.4575,3.5474,-203.093
+600055.SH,华润万东,2012-8-20,9.5635,9.5635,9.8807,9.4842,9.841,598615,5865502,0.2775,2.9016,9.7985,0.2766,2149348500,N/A,2149348500,216450000,0,216450000,53.8847,3.5579,3.6504,-208.9859
+600055.SH,华润万东,2012-8-21,9.841,9.8014,10.2275,9.7221,10.059,870121,8809015,0.218,2.2155,10.1239,0.402,2196967500,N/A,2196967500,216450000,0,216450000,55.0785,3.6367,3.7312,-213.616
+600055.SH,华润万东,2012-8-22,10.059,9.9599,10.0095,9.8707,9.9599,714140,7161739,-0.0991,-0.9852,10.0285,0.3299,2175322500,N/A,2175322500,216450000,0,216450000,54.5359,3.6009,3.6945,-211.5114
+600055.SH,华润万东,2012-8-23,9.9599,10.0095,10.2573,9.841,10.0491,796482,8114358,0.0892,0.8955,10.1877,0.368,2194803000,N/A,2194803000,216450000,0,216450000,55.0243,3.6331,3.7276,-213.4055
+600055.SH,华润万东,2012-8-24,10.0491,9.9599,10.178,9.7617,9.8113,563839,5654900,-0.2378,-2.3669,10.0293,0.2605,2142855000,N/A,2142855000,216450000,0,216450000,53.7219,3.5471,3.6393,-208.3545
+600055.SH,华润万东,2012-8-27,9.8113,9.8113,9.8113,9.4149,9.4446,409624,3939211,-0.3667,-3.7374,9.6167,0.1892,2062768500,N/A,2062768500,216450000,0,216450000,51.7141,3.4145,3.5033,-200.5675
+600055.SH,华润万东,2012-8-28,9.4446,9.3653,9.6329,9.3653,9.5933,472567,4537331,0.1487,1.574,9.6015,0.2183,2095236000,N/A,2095236000,216450000,0,216450000,52.5281,3.4683,3.5585,-203.7244
+600055.SH,华润万东,2012-8-29,9.5933,9.6032,9.6924,9.4248,9.5239,286601,2767820,-0.0694,-0.7231,9.6574,0.1324,2080084500,N/A,2080084500,216450000,0,216450000,52.1483,3.4432,3.5327,-202.2512
+600055.SH,华润万东,2012-8-30,9.5239,9.5239,9.6131,9.0878,9.286,743195,6967789,-0.2378,-2.4974,9.3755,0.3434,2028136500,N/A,2028136500,216450000,0,216450000,50.8459,3.3572,3.4445,-197.2001
+600055.SH,华润万东,2012-8-31,9.286,9.514,9.514,9.2563,9.3356,386758,3637525,0.0496,0.5336,9.4052,0.1787,2038959000,N/A,2038959000,216450000,0,216450000,51.1172,3.3751,3.4629,-198.2524
+600055.SH,华润万东,2012-9-3,9.3356,9.3158,9.5833,9.2662,9.4446,994795,9474016,0.109,1.1677,9.5236,0.4596,2062768500,N/A,2062768500,216450000,0,216450000,51.7141,3.4145,3.5033,-200.5675
+600055.SH,华润万东,2012-9-4,9.4446,9.514,9.5933,9.3158,9.3653,642549,6116002,-0.0793,-0.8395,9.5183,0.2969,2045452500,N/A,2045452500,216450000,0,216450000,51.28,3.3859,3.4739,-198.8838
+600055.SH,华润万东,2012-9-5,9.3653,9.2959,9.4942,9.2959,9.4743,361700,3427754,0.109,1.164,9.4768,0.1671,2069262000,N/A,2069262000,216450000,0,216450000,51.8769,3.4253,3.5143,-201.1989
+600055.SH,华润万东,2012-9-6,9.4743,9.514,9.5933,9.4842,9.5635,1150798,11056916,0.0892,0.9414,9.608,0.5317,2088742500,N/A,2088742500,216450000,0,216450000,52.3653,3.4575,3.5474,-203.093
+600055.SH,华润万东,2012-9-7,9.5635,9.6527,9.9005,9.5933,9.7716,3373366,33239331,0.2081,2.1762,9.8535,1.5585,2134197000,N/A,2134197000,216450000,0,216450000,53.5049,3.5328,3.6246,-207.5126
+600055.SH,华润万东,2012-9-10,9.7716,9.7915,9.9005,9.6824,9.8311,2250421,22222308,0.0595,0.6085,9.8747,1.0397,2147184000,N/A,2147184000,216450000,0,216450000,53.8305,3.5543,3.6467,-208.7754
+600055.SH,华润万东,2012-9-11,9.8311,9.7915,9.8014,9.6428,9.7816,1565572,15355420,-0.0496,-0.504,9.8082,0.7233,2136361500,N/A,2136361500,216450000,0,216450000,53.5591,3.5364,3.6283,-207.7231
+600055.SH,华润万东,2012-9-12,9.7816,9.7716,9.8311,9.6131,9.7716,1530029,15054112,-0.0099,-0.1013,9.8391,0.7069,2134197000,N/A,2134197000,216450000,0,216450000,53.5049,3.5328,3.6246,-207.5126
+600055.SH,华润万东,2012-9-13,9.7716,9.7617,9.7915,9.6329,9.6725,2042462,20045169,-0.0991,-1.0142,9.8142,0.9436,2112552000,N/A,2112552000,216450000,0,216450000,52.9622,3.497,3.5879,-205.4081
+600055.SH,华润万东,2012-9-14,9.6725,9.8014,9.8014,9.514,9.7122,1616151,15733902,0.0396,0.4098,9.7354,0.7467,2121210000,N/A,2121210000,216450000,0,216450000,53.1793,3.5113,3.6026,-206.2499
+600055.SH,华润万东,2012-9-17,9.7122,9.6428,9.6924,9.1572,9.1671,2218153,20870575,-0.5451,-5.6122,9.409,1.0248,2002162500,N/A,2002162500,216450000,0,216450000,50.1947,3.3142,3.4004,-194.6746
+600055.SH,华润万东,2012-9-18,9.1671,9.4743,9.4743,8.9689,9.0977,1318850,12096746,-0.0694,-0.7568,9.1722,0.6093,1987011000,N/A,1987011000,216450000,0,216450000,49.8149,3.2891,3.3746,-193.2014
+600055.SH,华润万东,2012-9-19,9.0977,9.068,9.1572,9.0284,9.0977,991689,9097429,0,0,9.1737,0.4582,1987011000,N/A,1987011000,216450000,0,216450000,49.8149,3.2891,3.3746,-193.2014
+600055.SH,华润万东,2012-9-20,9.0977,9.0977,9.0977,8.8599,8.8797,741851,6709073,-0.218,-2.3965,9.0437,0.3427,1939392000,N/A,1939392000,216450000,0,216450000,48.6211,3.2103,3.2938,-188.5713
+600055.SH,华润万东,2012-9-21,8.8797,8.8797,8.9293,8.7707,8.8302,713180,6367474,-0.0496,-0.558,8.9283,0.3295,1928569500,N/A,1928569500,216450000,0,216450000,48.3497,3.1924,3.2754,-187.519
+600055.SH,华润万东,2012-9-24,8.8302,8.8004,8.85,8.622,8.7311,580919,5105259,-0.0991,-1.1223,8.7882,0.2684,1906924500,N/A,1906924500,216450000,0,216450000,47.8071,3.1566,3.2386,-185.4144
+600055.SH,华润万东,2012-9-25,8.7311,8.7509,8.8103,8.7013,8.7112,482902,4253984,-0.0198,-0.227,8.8092,0.2231,1902595500,N/A,1902595500,216450000,0,216450000,47.6986,3.1494,3.2313,-184.9935
+600055.SH,华润万东,2012-9-26,8.7112,8.7112,8.7509,8.513,8.5229,545208,4756697,-0.1883,-2.1615,8.7246,0.2519,1861470000,N/A,1861470000,216450000,0,216450000,46.6675,3.0813,3.1614,-180.9948
+600055.SH,华润万东,2012-9-27,8.5229,8.5229,8.8599,8.5031,8.85,1288027,11260637,0.327,3.8372,8.7425,0.5951,1932898500,N/A,1932898500,216450000,0,216450000,48.4583,3.1996,3.2827,-187.9399
+600055.SH,华润万东,2012-9-28,8.85,8.8004,9.0878,8.7013,9.0284,1093008,9887097,0.1784,2.0157,9.0458,0.505,1971859500,N/A,1971859500,216450000,0,216450000,49.435,3.2641,3.3489,-191.7282
+600055.SH,华润万东,2012-10-8,9.0284,9.0185,9.1374,8.9094,8.9986,479901,4369028,-0.0297,-0.3293,9.104,0.2217,1965366000,N/A,1965366000,216450000,0,216450000,49.2722,3.2533,3.3379,-191.0968
+600055.SH,华润万东,2012-10-9,8.9986,9.068,9.1869,8.9986,9.1671,725947,6685099,0.1685,1.8722,9.2088,0.3354,2002162500,N/A,2002162500,216450000,0,216450000,50.1947,3.3142,3.4004,-194.6746
+600055.SH,华润万东,2012-10-10,9.1671,9.1671,9.3158,9.1176,9.1671,1004734,9328091,0,0,9.2841,0.4642,2002162500,N/A,2002162500,216450000,0,216450000,50.1947,3.3142,3.4004,-194.6746
+600055.SH,华润万东,2012-10-11,9.1671,9.2067,9.2167,8.9094,8.9491,806956,7382145,-0.218,-2.3784,9.1481,0.3728,1954543500,N/A,1954543500,216450000,0,216450000,49.0009,3.2354,3.3195,-190.0445
+600055.SH,华润万东,2012-10-12,8.9491,9.068,9.068,8.8401,8.9392,526450,4752036,-0.0099,-0.1107,9.0266,0.2432,1952379000,N/A,1952379000,216450000,0,216450000,48.9466,3.2318,3.3158,-189.8341
+600055.SH,华润万东,2012-10-15,8.9392,8.9094,8.9887,8.7211,8.8103,495330,4413043,-0.1288,-1.4412,8.9093,0.2288,1924240500,N/A,1924240500,216450000,0,216450000,48.2412,3.1852,3.268,-187.0981
+600055.SH,华润万东,2012-10-16,8.8103,8.8599,8.9392,8.7806,8.9293,944801,8476653,0.1189,1.3498,8.9719,0.4365,1950214500,N/A,1950214500,216450000,0,216450000,48.8924,3.2282,3.3122,-189.6236
+600055.SH,华润万东,2012-10-17,8.9293,8.9491,9.4545,8.9293,9.2167,4319400,40568254,0.2874,3.2186,9.3921,1.9956,2012985000,N/A,2012985000,216450000,0,216450000,50.4661,3.3321,3.4188,-195.7269
+600055.SH,华润万东,2012-10-18,9.2167,9.1176,9.4347,9.1176,9.3158,3076128,28926190,0.0991,1.0753,9.4034,1.4212,2034630000,N/A,2034630000,216450000,0,216450000,51.0087,3.368,3.4555,-197.8315
+600055.SH,华润万东,2012-10-19,9.3158,9.3158,9.3356,9.1869,9.2464,1641218,15301176,-0.0694,-0.7447,9.3231,0.7582,2019478500,N/A,2019478500,216450000,0,216450000,50.6288,3.3429,3.4298,-196.3583
+600055.SH,华润万东,2012-10-22,9.2464,9.2167,9.3455,9.177,9.2464,1269300,11855215,0,0,9.34,0.5864,2019478500,N/A,2019478500,216450000,0,216450000,50.6288,3.3429,3.4298,-196.3583
+600055.SH,华润万东,2012-10-23,9.2464,9.2662,9.2662,9.068,9.0977,1234505,11363832,-0.1487,-1.6077,9.2052,0.5703,1987011000,N/A,1987011000,216450000,0,216450000,49.8149,3.2891,3.3746,-193.2014
+600055.SH,华润万东,2012-10-24,9.0977,9.0878,9.5933,9.0185,9.1275,907986,8404751,0.0297,0.3268,9.2565,0.4195,1993504500,N/A,1993504500,216450000,0,216450000,49.9777,3.2999,3.3857,-193.8328
+600055.SH,华润万东,2012-10-25,9.1275,9.1473,9.1671,9.0383,9.0779,596170,5477045,-0.0496,-0.5429,9.1871,0.2754,1982682000,N/A,1982682000,216450000,0,216450000,49.7063,3.282,3.3673,-192.7805
+600055.SH,华润万东,2012-10-26,9.0779,9.0977,9.3752,8.7211,8.8302,1142192,10306677,-0.2478,-2.7293,9.0236,0.5277,1928569500,N/A,1928569500,216450000,0,216450000,48.3497,3.1924,3.2754,-187.519
+600055.SH,华润万东,2012-10-29,8.8302,8.9689,8.9788,8.7509,8.8302,916077,8184907,0,0,8.9347,0.4232,1928569500,N/A,1928569500,216450000,0,216450000,48.3497,3.1924,3.2754,-187.519
+600055.SH,华润万东,2012-10-30,8.8302,8.8401,8.9392,8.6617,8.7211,1190330,10554326,-0.109,-1.2346,8.8667,0.5499,1904760000,N/A,1904760000,216450000,0,216450000,47.7528,3.153,3.235,-185.204
+600055.SH,华润万东,2012-10-31,8.7211,8.7311,8.8202,8.6022,8.8103,826106,7234225,0.0892,1.0227,8.757,0.3817,1924240500,N/A,1924240500,216450000,0,216450000,48.2412,3.1852,3.268,-187.0981
+600055.SH,华润万东,2012-11-1,8.8103,8.8103,8.9788,8.7509,8.9392,1133067,10161576,0.1288,1.4623,8.9682,0.5235,1952379000,N/A,1952379000,216450000,0,216450000,48.9466,3.2318,3.3158,-189.8341
+600055.SH,华润万东,2012-11-2,8.9392,8.9689,9.0779,8.8896,8.9392,1221151,11051604,0,0,9.0502,0.5642,1952379000,N/A,1952379000,216450000,0,216450000,48.9466,3.2318,3.3158,-189.8341
+600055.SH,华润万东,2012-11-5,8.9392,8.9193,8.9788,8.8599,8.9094,465901,4187414,-0.0297,-0.3326,8.9878,0.2152,1945885500,N/A,1945885500,216450000,0,216450000,48.7838,3.2211,3.3048,-189.2027
+600055.SH,华润万东,2012-11-6,8.9094,8.959,8.959,8.622,8.8599,1179986,10471441,-0.0496,-0.5562,8.8742,0.5452,1935063000,N/A,1935063000,216450000,0,216450000,48.5125,3.2032,3.2864,-188.1504
+600055.SH,华润万东,2012-11-7,8.8599,8.8401,8.8599,8.6716,8.85,744908,6577397,-0.0099,-0.1119,8.8298,0.3441,1932898500,N/A,1932898500,216450000,0,216450000,48.4583,3.1996,3.2827,-187.9399
+600055.SH,华润万东,2012-11-8,8.85,8.85,8.85,8.6319,8.7311,818539,7203640,-0.1189,-1.3438,8.8006,0.3782,1906924500,N/A,1906924500,216450000,0,216450000,47.8071,3.1566,3.2386,-185.4144
+600055.SH,华润万东,2012-11-9,8.7311,8.7311,8.7707,8.6518,8.6716,280092,2457748,-0.0595,-0.681,8.7748,0.1294,1893937500,N/A,1893937500,216450000,0,216450000,47.4815,3.1351,3.2166,-184.1517
+600055.SH,华润万东,2012-11-12,8.6716,8.7013,8.7509,8.6419,8.7311,248049,2176849,0.0595,0.6857,8.7759,0.1146,1906924500,N/A,1906924500,216450000,0,216450000,47.8071,3.1566,3.2386,-185.4144
+600055.SH,华润万东,2012-11-13,8.7311,8.6815,8.7112,8.4337,8.5031,766861,6595281,-0.2279,-2.6107,8.6004,0.3543,1857141000,N/A,1857141000,216450000,0,216450000,46.559,3.0742,3.1541,-180.5739
+600055.SH,华润万东,2012-11-14,8.5031,8.4635,8.5031,8.3049,8.4833,722199,6109495,-0.0198,-0.2331,8.4596,0.3337,1852812000,N/A,1852812000,216450000,0,216450000,46.4505,3.067,3.1467,-180.153
+600055.SH,华润万东,2012-11-15,8.4833,8.3346,8.4833,8.1067,8.1662,808875,6752308,-0.3171,-3.7383,8.3478,0.3737,1783548000,N/A,1783548000,216450000,0,216450000,44.714,2.9523,3.0291,-173.4183
+600055.SH,华润万东,2012-11-16,8.1662,8.1265,8.1265,7.7896,7.8589,918402,7354453,-0.3072,-3.7621,8.0079,0.4243,1716448500,N/A,1716448500,216450000,0,216450000,43.0318,2.8413,2.9151,-166.894
+600055.SH,华润万东,2012-11-19,7.8589,7.8589,7.9283,7.7301,7.849,840600,6609253,-0.0099,-0.1261,7.8625,0.3884,1714284000,N/A,1714284000,216450000,0,216450000,42.9775,2.8377,2.9115,-166.6836
+600055.SH,华润万东,2012-11-20,7.849,7.8688,7.8788,7.5914,7.6409,1271401,9891191,-0.2081,-2.6515,7.7798,0.5874,1668829500,N/A,1668829500,216450000,0,216450000,41.838,2.7624,2.8343,-162.2639
+600055.SH,华润万东,2012-11-21,7.6409,7.6211,7.8094,7.5319,7.7598,1433352,11044827,0.1189,1.5564,7.7056,0.6622,1694803500,N/A,1694803500,216450000,0,216450000,42.4892,2.8054,2.8784,-164.7894
+600055.SH,华润万东,2012-11-22,7.7598,7.7797,7.7797,7.5418,7.6013,1115401,8584807,-0.1586,-2.0434,7.6966,0.5153,1660171500,N/A,1660171500,216450000,0,216450000,41.6209,2.7481,2.8196,-161.4221
+600055.SH,华润万东,2012-11-23,7.6013,7.631,7.6905,7.5715,7.6211,606856,4668562,0.0198,0.2608,7.693,0.2804,1664500500,N/A,1664500500,216450000,0,216450000,41.7295,2.7553,2.8269,-161.843
+600055.SH,华润万东,2012-11-26,7.6211,7.6211,7.6607,7.5715,7.6211,544884,4186666,0,0,7.6836,0.2517,1664500500,N/A,1664500500,216450000,0,216450000,41.7295,2.7553,2.8269,-161.843
+600055.SH,华润万东,2012-11-27,7.6211,7.5814,7.6112,7.0958,7.2148,1025191,7550048,-0.4063,-5.3316,7.3645,0.4736,1575756000,N/A,1575756000,216450000,0,216450000,39.5046,2.6084,2.6762,-153.2142
+600055.SH,华润万东,2012-11-28,7.2148,7.185,7.2148,6.9472,7.0364,1192017,8434525,-0.1784,-2.4725,7.0758,0.5507,1536795000,N/A,1536795000,216450000,0,216450000,38.5278,2.5439,2.61,-149.4259
+600055.SH,华润万东,2012-11-29,7.0364,7.0661,7.0661,6.9373,6.9868,696601,4927800,-0.0496,-0.7042,7.0741,0.3218,1525972500,N/A,1525972500,216450000,0,216450000,38.2565,2.526,2.5916,-148.3736
+600055.SH,华润万东,2012-11-30,6.9868,7.1157,7.1157,6.9868,6.9967,701615,4978611,0.0099,0.1418,7.0959,0.3241,1528137000,N/A,1528137000,216450000,0,216450000,38.3108,2.5296,2.5953,-148.5841
+600055.SH,华润万东,2012-12-3,6.9967,6.9472,7.0364,6.6994,6.7787,734457,5110253,-0.218,-3.1161,6.9579,0.3393,1480518000,N/A,1480518000,216450000,0,216450000,37.117,2.4507,2.5144,-143.954
+600055.SH,华润万东,2012-12-4,6.7787,6.7787,6.8382,6.5904,6.7985,1059606,7165557,0.0198,0.2924,6.7625,0.4895,1484847000,N/A,1484847000,216450000,0,216450000,37.2255,2.4579,2.5218,-144.3749
+600055.SH,华润万东,2012-12-5,6.7985,6.7787,7.1949,6.7391,7.1256,2209039,15734567,0.327,4.8105,7.1228,1.0206,1556275500,N/A,1556275500,216450000,0,216450000,39.0162,2.5761,2.6431,-151.3201
+600055.SH,华润万东,2012-12-6,7.1256,7.1256,7.2445,7.0265,7.1355,1582930,11394242,0.0099,0.1391,7.1982,0.7313,1558440000,N/A,1558440000,216450000,0,216450000,39.0705,2.5797,2.6468,-151.5305
+600055.SH,华润万东,2012-12-7,7.1355,7.1256,7.3832,7.0859,7.3139,3200171,23315496,0.1784,2.5,7.2857,1.4785,1597401000,N/A,1597401000,216450000,0,216450000,40.0473,2.6442,2.713,-155.3188
+600055.SH,华润万东,2012-12-10,7.3139,7.3337,7.4823,7.3139,7.4031,2349483,17505245,0.0892,1.2195,7.4507,1.0855,1616881500,N/A,1616881500,216450000,0,216450000,40.5356,2.6765,2.746,-157.2129
+600055.SH,华润万东,2012-12-11,7.4031,7.4031,7.4625,7.2643,7.3535,1778955,13162780,-0.0496,-0.6693,7.3992,0.8219,1606059000,N/A,1606059000,216450000,0,216450000,40.2643,2.6585,2.7277,-156.1606
+600055.SH,华润万东,2012-12-12,7.3535,7.3337,7.3832,7.1949,7.2841,1198632,8812347,-0.0694,-0.9434,7.352,0.5538,1590907500,N/A,1590907500,216450000,0,216450000,39.8845,2.6335,2.7019,-154.6874
+600055.SH,华润万东,2012-12-13,7.2841,7.294,7.3139,7.1652,7.2742,1066706,7787563,-0.0099,-0.1361,7.3006,0.4928,1588743000,N/A,1588743000,216450000,0,216450000,39.8302,2.6299,2.6982,-154.477
+600055.SH,华润万东,2012-12-14,7.2742,7.2742,7.5616,7.2049,7.522,2342250,17564798,0.2478,3.406,7.4991,1.0821,1642855500,N/A,1642855500,216450000,0,216450000,41.1868,2.7195,2.7902,-159.7384
+600055.SH,华润万东,2012-12-17,7.522,7.6112,7.6706,7.5121,7.631,2332218,17855062,0.109,1.4493,7.6558,1.0775,1666665000,N/A,1666665000,216450000,0,216450000,41.7837,2.7589,2.8306,-162.0535
+600055.SH,华润万东,2012-12-18,7.631,7.5814,7.6805,7.522,7.5616,1570766,12056657,-0.0694,-0.9091,7.6757,0.7257,1651513500,N/A,1651513500,216450000,0,216450000,41.4039,2.7338,2.8049,-160.5803
+600055.SH,华润万东,2012-12-19,7.5616,7.5319,7.6211,7.4923,7.5517,1114909,8512829,-0.0099,-0.1311,7.6354,0.5151,1649349000,N/A,1649349000,216450000,0,216450000,41.3496,2.7302,2.8012,-160.3698
+600055.SH,华润万东,2012-12-20,7.5517,7.5418,7.7697,7.4923,7.7598,2042858,15743494,0.2081,2.7559,7.7066,0.9438,1694803500,N/A,1694803500,216450000,0,216450000,42.4892,2.8054,2.8784,-164.7894
+600055.SH,华润万东,2012-12-21,7.7598,7.6805,7.8788,7.6706,7.7301,1442834,11277159,-0.0297,-0.3831,7.816,0.6666,1688310000,N/A,1688310000,216450000,0,216450000,42.3264,2.7947,2.8673,-164.1581
+600055.SH,华润万东,2012-12-24,7.7301,7.7598,7.9085,7.6706,7.8391,1407262,11084212,0.109,1.4103,7.8764,0.6502,1712119500,N/A,1712119500,216450000,0,216450000,42.9233,2.8341,2.9078,-166.4731
+600055.SH,华润万东,2012-12-25,7.8391,7.8193,8.2058,7.8193,8.1067,2728839,22169370,0.2676,3.4134,8.1241,1.2607,1770561000,N/A,1770561000,216450000,0,216450000,44.3884,2.9308,3.007,-172.1555
+600055.SH,华润万东,2012-12-26,8.1067,8.2256,8.2454,8.0968,8.1761,1656523,13656200,0.0694,0.8557,8.2439,0.7653,1785712500,N/A,1785712500,216450000,0,216450000,44.7683,2.9559,3.0328,-173.6287
+600055.SH,华润万东,2012-12-27,8.1761,8.186,8.1959,8.0274,8.0968,1565548,12786075,-0.0793,-0.9697,8.1672,0.7233,1768396500,N/A,1768396500,216450000,0,216450000,44.3342,2.9273,3.0034,-171.9451
+600055.SH,华润万东,2012-12-28,8.0968,8.077,8.1761,7.958,8.1166,1339082,10927522,0.0198,0.2448,8.1605,0.6187,1772725500,N/A,1772725500,216450000,0,216450000,44.4427,2.9344,3.0107,-172.366
+600055.SH,华润万东,2012-12-31,8.1166,8.404,8.8004,8.186,8.5328,3904412,33583243,0.4162,5.1282,8.6014,1.8038,1863634500,N/A,1863634500,216450000,0,216450000,46.7218,3.0849,3.1651,-181.2052
+600055.SH,华润万东,2013-1-4,8.5328,8.5428,8.7509,8.4436,8.6022,2771046,24058527,0.0694,0.813,8.6821,1.2802,1878786000,N/A,1878786000,216450000,0,216450000,58.2442,2.9524,2.7215,70.2506
+600055.SH,华润万东,2013-1-7,8.6022,8.5229,8.8004,8.4734,8.7608,1803738,15820778,0.1586,1.8433,8.7711,0.8333,1913418000,N/A,1913418000,216450000,0,216450000,59.3179,3.0068,2.7717,71.5455
+600055.SH,华润万东,2013-1-8,8.7608,8.7608,8.8995,8.5824,8.8302,2329144,20665928,0.0694,0.7919,8.8728,1.0761,1928569500,N/A,1928569500,216450000,0,216450000,59.7876,3.0306,2.7936,72.112
+600055.SH,华润万东,2013-1-9,8.8302,8.8202,8.8698,8.6319,8.7112,1586170,14037887,-0.1189,-1.3468,8.8502,0.7328,1902595500,N/A,1902595500,216450000,0,216450000,58.9824,2.9898,2.756,71.1408
+600055.SH,华润万东,2013-1-10,8.7112,8.6518,8.8103,8.6518,8.7509,1203111,10587192,0.0396,0.4551,8.7998,0.5558,1911253500,N/A,1911253500,216450000,0,216450000,59.2508,3.0034,2.7685,71.4646
+600055.SH,华润万东,2013-1-11,8.7509,8.7905,8.7905,8.513,8.5626,1293477,11322378,-0.1883,-2.1518,8.7534,0.5976,1870128000,N/A,1870128000,216450000,0,216450000,57.9758,2.9387,2.709,69.9268
+600055.SH,华润万东,2013-1-14,8.5626,8.5626,8.9788,8.5328,8.9689,2477534,22171965,0.4063,4.7454,8.9492,1.1446,1958872500,N/A,1958872500,216450000,0,216450000,60.727,3.0782,2.8375,73.2451
+600055.SH,华润万东,2013-1-15,8.9689,8.9689,9.2563,8.9193,9.0482,2983093,27319683,0.0793,0.884,9.1582,1.3782,1976188500,N/A,1976188500,216450000,0,216450000,61.2638,3.1054,2.8626,73.8926
+600055.SH,华润万东,2013-1-16,9.0482,9.068,9.068,8.8797,9.0383,1645594,14900937,-0.0099,-0.1095,9.0551,0.7603,1974024000,N/A,1974024000,216450000,0,216450000,61.1967,3.102,2.8595,73.8117
+600055.SH,华润万东,2013-1-17,9.0383,8.9293,9.0581,8.9193,8.9491,1091641,9884247,-0.0892,-0.9868,9.0545,0.5043,1954543500,N/A,1954543500,216450000,0,216450000,60.5928,3.0714,2.8313,73.0833
+600055.SH,华润万东,2013-1-18,8.9491,9.0284,9.3851,9.0284,9.3554,3342259,31341968,0.4063,4.5404,9.3775,1.5441,2043288000,N/A,2043288000,216450000,0,216450000,63.344,3.2109,2.9598,76.4015
+600055.SH,华润万东,2013-1-21,9.3554,9.3356,10.0789,9.2365,9.9203,4950027,49003034,0.5649,6.0381,9.8995,2.2869,2166664500,N/A,2166664500,216450000,0,216450000,67.1688,3.4047,3.1385,81.0148
+600055.SH,华润万东,2013-1-22,9.9203,9.9798,9.9996,9.5635,9.6131,2903588,28689180,-0.3072,-3.0969,9.8806,1.3415,2099565000,N/A,2099565000,216450000,0,216450000,65.0886,3.2993,3.0413,78.5058
+600055.SH,华润万东,2013-1-23,9.6131,9.6527,10.287,9.6131,10.1383,4790037,48797909,0.5253,5.4639,10.1874,2.213,2214283500,N/A,2214283500,216450000,0,216450000,68.645,3.4796,3.2075,82.7953
+600055.SH,华润万东,2013-1-24,10.1383,10.1086,10.7726,9.8807,10.1978,5486515,57177669,0.0595,0.5865,10.4215,2.5348,2227270500,N/A,2227270500,216450000,0,216450000,69.0476,3.5,3.2263,83.2809
+600055.SH,华润万东,2013-1-25,10.1978,10.1086,10.6537,10.0194,10.4951,3990756,42028501,0.2973,2.9155,10.5315,1.8437,2292205500,N/A,2292205500,216450000,0,216450000,71.0607,3.602,3.3204,85.7089
+600055.SH,华润万东,2013-1-28,10.4951,10.4951,10.7032,10.2573,10.6041,2913416,30972799,0.109,1.0387,10.6311,1.346,2316015000,N/A,2316015000,216450000,0,216450000,71.7988,3.6394,3.3549,86.5992
+600055.SH,华润万东,2013-1-29,10.6041,10.5942,10.7924,10.4158,10.6537,2092983,22462852,0.0496,0.4673,10.7325,0.967,2326837500,N/A,2326837500,216450000,0,216450000,72.1343,3.6564,3.3705,87.0039
+600055.SH,华润万东,2013-1-30,10.6537,10.6834,10.6834,10.2573,10.4951,3095278,32607734,-0.1586,-1.4884,10.5347,1.43,2292205500,N/A,2292205500,216450000,0,216450000,71.0607,3.602,3.3204,85.7089
+600055.SH,华润万东,2013-1-31,10.4951,10.4753,10.505,10.2672,10.4852,1709733,17906906,-0.0099,-0.0944,10.4735,0.7899,2290041000,N/A,2290041000,216450000,0,216450000,70.9936,3.5986,3.3172,85.628
+600055.SH,华润万东,2013-2-1,10.4852,10.505,10.6537,10.287,10.6239,2540645,26867319,0.1387,1.3233,10.575,1.1738,2320344000,N/A,2320344000,216450000,0,216450000,71.933,3.6462,3.3611,86.7611
+600055.SH,华润万东,2013-2-4,10.6239,10.6239,10.6537,10.1383,10.2176,2685847,28058078,-0.4063,-3.8246,10.4466,1.2409,2231599500,N/A,2231599500,216450000,0,216450000,69.1818,3.5068,3.2326,83.4428
+600055.SH,华润万东,2013-2-5,10.2176,10.178,10.3464,9.9897,10.2176,1943056,19834062,0,0,10.2077,0.8977,2231599500,N/A,2231599500,216450000,0,216450000,69.1818,3.5068,3.2326,83.4428
+600055.SH,华润万东,2013-2-6,10.2176,10.1383,10.5546,10.1284,10.5546,1745966,18355269,0.337,3.2978,10.513,0.8066,2305192500,N/A,2305192500,216450000,0,216450000,71.4633,3.6224,3.3392,86.1945
+600055.SH,华润万东,2013-2-7,10.5546,10.4852,10.4852,10.2573,10.3464,1084274,11316957,-0.2081,-1.9718,10.4374,0.5009,2259738000,N/A,2259738000,216450000,0,216450000,70.0541,3.551,3.2733,84.4949
+600055.SH,华润万东,2013-2-8,10.3464,10.2672,10.7627,10.2573,10.5744,2141437,22866082,0.2279,2.2031,10.6779,0.9893,2309521500,N/A,2309521500,216450000,0,216450000,71.5975,3.6292,3.3455,86.3564
+600055.SH,华润万东,2013-2-18,10.5744,10.5744,10.7924,10.4455,10.6041,2417962,25841377,0.0297,0.2812,10.6873,1.1171,2316015000,N/A,2316015000,216450000,0,216450000,71.7988,3.6394,3.3549,86.5992
+600055.SH,华润万东,2013-2-19,10.6041,10.6041,10.6537,10.1978,10.2077,1641770,17259764,-0.3964,-3.7383,10.5129,0.7585,2229435000,N/A,2229435000,216450000,0,216450000,69.1147,3.5034,3.2294,83.3618
+600055.SH,华润万东,2013-2-20,10.2077,10.2374,11.2285,10.0491,11.2186,5563808,60776284,1.0109,9.9029,10.9235,2.5705,2450214000,N/A,2450214000,216450000,0,216450000,75.9591,3.8503,3.5493,91.6171
+600055.SH,华润万东,2013-2-21,11.2186,11.2186,11.4762,10.9014,11.3573,5350059,60281663,0.1387,1.2367,11.2675,2.4717,2480517000,N/A,2480517000,216450000,0,216450000,76.8985,3.8979,3.5931,92.7502
+600055.SH,华润万东,2013-2-22,11.3573,11.2978,12.17,11.0005,11.8033,5196832,61619004,0.446,3.9267,11.857,2.4009,2577919500,N/A,2577919500,216450000,0,216450000,79.9181,4.051,3.7342,96.3922
+600055.SH,华润万东,2013-2-25,11.8033,11.6744,11.9916,11.6051,11.8132,2432478,29038271,0.0099,0.084,11.9377,1.1238,2580084000,N/A,2580084000,216450000,0,216450000,79.9852,4.0544,3.7374,96.4731
+600055.SH,华润万东,2013-2-26,11.8132,11.7934,12.4276,11.6051,11.8826,4605620,56297508,0.0694,0.5872,12.2237,2.1278,2595235500,N/A,2595235500,216450000,0,216450000,80.4549,4.0782,3.7593,97.0397
+600055.SH,华润万东,2013-2-27,11.8826,11.7934,12.1402,11.2086,11.506,4175232,48369694,-0.3766,-3.1693,11.5849,1.929,2512984500,N/A,2512984500,216450000,0,216450000,77.905,3.9489,3.6402,93.9642
+600055.SH,华润万东,2013-2-28,11.506,11.4762,11.8132,11.2086,11.7438,2138558,25033444,0.2378,2.0672,11.7058,0.988,2564932500,N/A,2564932500,216450000,0,216450000,79.5155,4.0306,3.7154,95.9066
+600055.SH,华润万东,2013-3-1,11.7438,11.6744,12.3583,11.6744,12.1303,3155460,38722538,0.3865,3.2911,12.2716,1.4578,2649348000,N/A,2649348000,216450000,0,216450000,82.1324,4.1632,3.8377,99.063
+600055.SH,华润万东,2013-3-4,12.1303,12.1898,12.6853,11.278,11.4861,4735017,56608810,-0.6442,-5.3105,11.9554,2.1876,2508655500,N/A,2508655500,216450000,0,216450000,77.7708,3.9421,3.6339,93.8023
+600055.SH,华润万东,2013-3-5,11.4861,11.496,12.3781,11.496,12.3384,3962369,47377595,0.8523,7.4202,11.9569,1.8306,2694802500,N/A,2694802500,216450000,0,216450000,83.5416,4.2347,3.9036,100.7626
+600055.SH,华润万东,2013-3-6,12.3384,12.2889,12.943,12.1898,12.5862,4560977,58414685,0.2478,2.008,12.8075,2.1072,2748915000,N/A,2748915000,216450000,0,216450000,85.2191,4.3197,3.9819,102.786
+600055.SH,华润万东,2013-3-7,12.5862,12.5862,12.8637,12.1501,12.5862,3003278,38024587,0,0,12.661,1.3875,2748915000,N/A,2748915000,216450000,0,216450000,85.2191,4.3197,3.9819,102.786
+600055.SH,华润万东,2013-3-8,12.5862,12.388,12.5862,12.0709,12.1799,1819963,22572889,-0.4063,-3.2283,12.4029,0.8408,2660170500,N/A,2660170500,216450000,0,216450000,82.4679,4.1802,3.8534,99.4677
+600055.SH,华润万东,2013-3-11,12.1799,12.1898,12.4772,12.0709,12.1997,1442610,17799340,0.0198,0.1627,12.3383,0.6665,2664499500,N/A,2664499500,216450000,0,216450000,82.6021,4.187,3.8597,99.6295
+600055.SH,华润万东,2013-3-12,12.1997,12.1105,12.2294,11.0104,11.4168,4090239,47766156,-0.7829,-6.4175,11.6781,1.8897,2493504000,N/A,2493504000,216450000,0,216450000,77.3011,3.9183,3.612,93.2358
+600055.SH,华润万东,2013-3-13,11.4168,11.3474,11.3969,11.0303,11.1195,2222368,25132670,-0.2973,-2.6042,11.309,1.0267,2428569000,N/A,2428569000,216450000,0,216450000,75.2881,3.8163,3.5179,90.8078
+600055.SH,华润万东,2013-3-14,11.1195,11.0501,11.2978,10.9807,11.0996,1313033,14788620,-0.0198,-0.1783,11.2629,0.6066,2424240000,N/A,2424240000,216450000,0,216450000,75.1539,3.8095,3.5116,90.6459
+600055.SH,华润万东,2013-3-15,11.0996,11.0303,11.5952,10.9212,11.2086,2454794,28035910,0.109,0.9821,11.4209,1.1341,2448049500,N/A,2448049500,216450000,0,216450000,75.892,3.8469,3.5461,91.5362
+600055.SH,华润万东,2013-3-18,11.2086,11.2879,11.8429,11.1789,11.7339,6194360,72592707,0.5253,4.6861,11.7192,2.8618,2562768000,N/A,2562768000,216450000,0,216450000,79.4484,4.0272,3.7123,95.8257
+600055.SH,华润万东,2013-3-19,11.7339,11.5952,11.6943,11.0005,11.4762,4133901,47549775,-0.2577,-2.1959,11.5024,1.9099,2506491000,N/A,2506491000,216450000,0,216450000,77.7037,3.9387,3.6308,93.7214
+600055.SH,华润万东,2013-3-20,11.4762,11.496,11.7339,11.1888,11.6943,3434288,39772588,0.218,1.8998,11.581,1.5866,2554110000,N/A,2554110000,216450000,0,216450000,79.18,4.0136,3.6998,95.5019
+600055.SH,华润万东,2013-3-21,11.6943,11.7537,12.1898,11.615,12.1799,4455830,53622226,0.4856,4.1525,12.0342,2.0586,2660170500,N/A,2660170500,216450000,0,216450000,82.4679,4.1802,3.8534,99.4677
+600055.SH,华润万东,2013-3-22,12.1799,11.942,12.5664,11.942,12.2591,5079985,63223484,0.0793,0.6509,12.4456,2.347,2677486500,N/A,2677486500,216450000,0,216450000,83.0048,4.2074,3.8785,100.1152
+600055.SH,华润万东,2013-3-25,12.2591,12.2691,12.3781,11.8231,12.1303,2732327,33278018,-0.1288,-1.0509,12.1794,1.2623,2649348000,N/A,2649348000,216450000,0,216450000,82.1324,4.1632,3.8377,99.063
+600055.SH,华润万东,2013-3-26,12.1303,12.0709,12.388,11.9618,12.16,2314786,28493606,0.0297,0.2451,12.3094,1.0694,2655841500,N/A,2655841500,216450000,0,216450000,82.3337,4.1734,3.8471,99.3058
+600055.SH,华润万东,2013-3-27,12.16,12.17,12.3285,11.9717,12.1997,2473295,30381148,0.0396,0.326,12.2837,1.1427,2664499500,N/A,2664499500,216450000,0,216450000,82.6021,4.187,3.8597,99.6295
+600055.SH,华润万东,2013-3-28,12.1997,12.0907,12.1799,11.5654,11.6447,2438424,29377023,-0.555,-4.5491,12.0475,1.1266,2543287500,N/A,2543287500,216450000,0,216450000,78.8445,3.9966,3.6841,95.0973
+600055.SH,华润万东,2013-3-29,11.6447,11.6447,11.8925,11.1095,11.2582,2944217,33879821,-0.3865,-3.3191,11.5072,1.3602,2458872000,N/A,2458872000,216450000,0,216450000,76.2275,3.8639,3.5618,91.9408
+600055.SH,华润万东,2013-4-1,11.2582,11.2582,11.5753,11.2285,11.3177,1469947,16906033,0.0595,0.5282,11.5011,0.6791,2471859000,N/A,2471859000,216450000,0,216450000,76.6301,3.8843,3.5806,92.4264
+600055.SH,华润万东,2013-4-2,11.3177,11.4762,11.496,10.842,10.9807,2476478,27693638,-0.337,-2.9772,11.1827,1.1441,2398266000,N/A,2398266000,216450000,0,216450000,74.3486,3.7687,3.474,89.6747
+600055.SH,华润万东,2013-4-3,10.9807,11.0798,11.1888,10.9014,11.0005,1104907,12313945,0.0198,0.1805,11.1448,0.5105,2402595000,N/A,2402595000,216450000,0,216450000,74.4828,3.7755,3.4803,89.8366
+600055.SH,华润万东,2013-4-8,11.0005,11.0005,11.3474,10.7032,11.3375,1662053,18588365,0.337,3.0631,11.184,0.7679,2476188000,N/A,2476188000,216450000,0,216450000,76.7643,3.8911,3.5869,92.5883
+600055.SH,华润万东,2013-4-9,11.3375,11.3474,11.4663,11.1789,11.2483,1471386,16769508,-0.0892,-0.7867,11.3971,0.6798,2456707500,N/A,2456707500,216450000,0,216450000,76.1604,3.8605,3.5587,91.8599
+600055.SH,华润万东,2013-4-10,11.2483,11.2384,11.2384,10.9212,11.0897,1266359,14129777,-0.1586,-1.4097,11.1578,0.5851,2422075500,N/A,2422075500,216450000,0,216450000,75.0868,3.8061,3.5085,90.565
+600055.SH,华润万东,2013-4-11,11.0897,11.1789,11.1888,10.951,10.9708,844196,9391632,-0.1189,-1.0724,11.1249,0.39,2396101500,N/A,2396101500,216450000,0,216450000,74.2815,3.7653,3.4709,89.5938
+600055.SH,华润万东,2013-4-12,10.9708,10.951,11.0699,10.723,10.7627,1018309,11226942,-0.2081,-1.897,11.0251,0.4705,2350647000,N/A,2350647000,216450000,0,216450000,72.8724,3.6938,3.405,87.8941
+600055.SH,华润万东,2013-4-15,10.7627,10.7627,10.8221,10.505,10.5645,1126991,12052243,-0.1982,-1.8416,10.6942,0.5207,2307357000,N/A,2307357000,216450000,0,216450000,71.5304,3.6258,3.3423,86.2755
+600055.SH,华润万东,2013-4-16,10.5645,10.5546,10.842,10.3663,10.7924,817189,8762535,0.2279,2.1576,10.7228,0.3775,2357140500,N/A,2357140500,216450000,0,216450000,73.0737,3.704,3.4144,88.1369
+600055.SH,华润万东,2013-4-17,10.7924,10.7627,11.0402,10.6933,11.0303,1220071,13350512,0.2378,2.2039,10.9424,0.5637,2409088500,N/A,2409088500,216450000,0,216450000,74.6841,3.7857,3.4897,90.0794
+600055.SH,华润万东,2013-4-18,11.0303,11.0303,11.0897,10.9113,11.0501,1222163,13586167,0.0198,0.1797,11.1165,0.5646,2413417500,N/A,2413417500,216450000,0,216450000,74.8184,3.7925,3.496,90.2412
+600055.SH,华润万东,2013-4-19,11.0501,11.0204,11.2978,10.9708,11.2086,1527779,17281762,0.1586,1.435,11.3117,0.7058,2448049500,N/A,2448049500,216450000,0,216450000,75.892,3.8469,3.5461,91.5362
+600055.SH,华润万东,2013-4-22,11.2086,11.169,11.7438,11.169,11.615,2511933,29277356,0.4063,3.6251,11.6553,1.1605,2536794000,N/A,2536794000,216450000,0,216450000,78.6431,3.9864,3.6747,94.8545
+600055.SH,华润万东,2013-4-23,11.615,11.6744,11.6943,11.1492,11.2086,1606383,18392130,-0.4063,-3.4983,11.4494,0.7421,2448049500,N/A,2448049500,216450000,0,216450000,75.892,3.8469,3.5461,91.5362
+600055.SH,华润万东,2013-4-24,11.2086,11.1888,11.5456,11.1195,11.4861,1693973,19390424,0.2775,2.4757,11.4467,0.7826,2508655500,N/A,2508655500,216450000,0,216450000,77.7708,3.9421,3.6339,93.8023
+600055.SH,华润万东,2013-4-25,11.4861,11.4762,11.9817,11.3474,11.6348,3500800,41195571,0.1487,1.2942,11.7675,1.6174,2541123000,N/A,2541123000,216450000,0,216450000,78.7774,3.9932,3.6809,95.0163
+600055.SH,华润万东,2013-4-26,11.6348,11.7141,11.942,11.5456,11.6447,2187797,25916026,0.0099,0.0852,11.8457,1.0108,2543287500,N/A,2543287500,216450000,0,216450000,78.8445,3.9966,3.6841,95.0973
+600055.SH,华润万东,2013-5-2,11.6447,11.5952,11.5952,11.1987,11.4267,1287623,14738962,-0.218,-1.8723,11.4466,0.5949,2495668500,N/A,2495668500,216450000,0,216450000,77.3682,3.9217,3.6151,93.3167
+600055.SH,华润万东,2013-5-3,11.4267,11.4861,11.8033,11.1789,11.6744,2342264,27350994,0.2478,2.1683,11.6772,1.0821,2549781000,N/A,2549781000,216450000,0,216450000,79.0458,4.0068,3.6935,95.3401
+600055.SH,华润万东,2013-5-6,11.6744,11.7042,11.8726,11.6051,11.7835,3094746,36709171,0.109,0.9338,11.8618,1.4298,2573590500,N/A,2573590500,216450000,0,216450000,79.7839,4.0442,3.728,96.2303
+600055.SH,华润万东,2013-5-7,11.7835,11.8033,11.9222,11.5654,11.6744,2303737,27310990,-0.109,-0.9251,11.8551,1.0643,2549781000,N/A,2549781000,216450000,0,216450000,79.0458,4.0068,3.6935,95.3401
+600055.SH,华润万东,2013-5-8,11.6744,11.7735,11.7735,11.4762,11.5555,2327462,27253005,-0.1189,-1.0187,11.7093,1.0753,2523807000,N/A,2523807000,216450000,0,216450000,78.2405,3.9659,3.6559,94.3689
+600055.SH,华润万东,2013-5-9,11.5555,11.5753,11.5753,10.842,10.8816,5203579,58251428,-0.6739,-5.8319,11.1945,2.4041,2376621000,N/A,2376621000,216450000,0,216450000,73.6776,3.7347,3.4427,88.8653
+600055.SH,华润万东,2013-5-10,10.8816,10.9113,11.2384,10.6834,11.1789,3584288,39599256,0.2973,2.7322,11.048,1.6559,2441556000,N/A,2441556000,216450000,0,216450000,75.6907,3.8367,3.5367,91.2934
+600055.SH,华润万东,2013-5-13,11.1789,11.1492,11.1591,10.9014,11.0005,1383671,15391821,-0.1784,-1.5957,11.1239,0.6393,2402595000,N/A,2402595000,216450000,0,216450000,74.4828,3.7755,3.4803,89.8366
+600055.SH,华润万东,2013-5-14,11.0005,11.0402,11.0699,10.8221,10.8915,1144126,12594625,-0.109,-0.991,11.0081,0.5286,2378785500,N/A,2378785500,216450000,0,216450000,73.7447,3.7381,3.4458,88.9463
+600055.SH,华润万东,2013-5-15,10.8915,10.9807,11.0798,10.8618,11.0798,1352232,15022191,0.1883,1.7288,11.1092,0.6247,2419911000,N/A,2419911000,216450000,0,216450000,75.0197,3.8027,3.5054,90.484
+600055.SH,华润万东,2013-5-16,11.0798,11.0699,11.2186,11.0005,11.1492,1608740,18041032,0.0694,0.6261,11.2144,0.7432,2435062500,N/A,2435062500,216450000,0,216450000,75.4894,3.8265,3.5273,91.0506
+600055.SH,华润万东,2013-5-17,11.1492,11.1492,11.6943,10.9708,11.5952,3328484,38252299,0.446,4,11.4924,1.5378,2532465000,N/A,2532465000,216450000,0,216450000,78.5089,3.9796,3.6684,94.6926
+600055.SH,华润万东,2013-5-20,11.5952,11.615,11.8925,11.5753,11.7835,4591436,54529079,0.1883,1.6239,11.8763,2.1212,2573590500,N/A,2573590500,216450000,0,216450000,79.7839,4.0442,3.728,96.2303
+600055.SH,华润万东,2013-5-21,11.7835,11.7735,11.9916,11.5258,11.9618,4006765,47576992,0.1784,1.5139,11.8742,1.8511,2612551500,N/A,2612551500,216450000,0,216450000,80.9917,4.1054,3.7844,97.6871
+600055.SH,华润万东,2013-5-22,11.9618,11.9321,11.9618,11.6943,11.7934,2605667,31114900,-0.1685,-1.4085,11.9412,1.2038,2575755000,N/A,2575755000,216450000,0,216450000,79.851,4.0476,3.7311,96.3113
+600055.SH,华润万东,2013-5-23,11.7934,11.6943,11.8627,11.5952,11.6348,2209875,26129478,-0.1586,-1.3445,11.824,1.021,2541123000,N/A,2541123000,216450000,0,216450000,78.7774,3.9932,3.6809,95.0163
+600055.SH,华润万东,2013-5-24,11.6348,11.6546,12.4871,11.6348,12.4474,5975241,73473897,0.8127,6.9847,12.2964,2.7606,2718612000,N/A,2718612000,216450000,0,216450000,84.2797,4.2721,3.938,101.6529
+600055.SH,华润万东,2013-5-27,12.4474,12.4871,12.9826,12.3087,12.9529,7236911,92577795,0.5054,4.0605,12.7924,3.3435,2829001500,N/A,2829001500,216450000,0,216450000,87.7019,4.4455,4.0979,105.7805
+600055.SH,华润万东,2013-5-28,12.9529,12.9628,13.379,12.6556,12.7249,8062167,105935053,-0.2279,-1.7598,13.1398,3.7247,2779218000,N/A,2779218000,216450000,0,216450000,86.1585,4.3673,4.0258,103.919
+600055.SH,华润万东,2013-5-29,12.7249,12.8439,12.9033,12.497,12.834,4824127,61917599,0.109,0.8567,12.835,2.2287,2803027500,N/A,2803027500,216450000,0,216450000,86.8967,4.4047,4.0603,104.8093
+600055.SH,华润万东,2013-5-30,12.834,12.7844,13.5277,12.6457,13.1808,6594782,88051875,0.3469,2.7027,13.3517,3.0468,2878785000,N/A,2878785000,216450000,0,216450000,89.2452,4.5238,4.1701,107.642
+600055.SH,华润万东,2013-5-31,13.1808,13.2304,13.2799,12.8934,12.9826,3788051,49919318,-0.1982,-1.5038,13.1781,1.7501,2835495000,N/A,2835495000,216450000,0,216450000,87.9032,4.4557,4.1074,106.0233
+600055.SH,华润万东,2013-6-3,12.9826,12.8835,12.9331,12.5267,12.6655,3592968,45997816,-0.3171,-2.4427,12.8022,1.66,2766231000,N/A,2766231000,216450000,0,216450000,85.7559,4.3469,4.007,103.4334
+600055.SH,华润万东,2013-6-4,12.6655,12.5664,12.6556,11.9717,12.1402,3048536,37512324,-0.5253,-4.1471,12.305,1.4084,2651512500,N/A,2651512500,216450000,0,216450000,82.1995,4.1666,3.8408,99.1439
+600055.SH,华润万东,2013-6-5,12.1402,12.1402,12.388,12.0411,12.17,1749402,21554245,0.0297,0.2449,12.3209,0.8082,2658006000,N/A,2658006000,216450000,0,216450000,82.4008,4.1768,3.8503,99.3867
+600055.SH,华润万东,2013-6-6,12.17,12.0907,12.1898,11.4267,11.4861,4406822,52231488,-0.6838,-5.6189,11.8524,2.036,2508655500,N/A,2508655500,216450000,0,216450000,77.7708,3.9421,3.6339,93.8023
+600055.SH,华润万东,2013-6-7,11.4861,11.4366,11.6249,11.0104,11.1789,2433075,27720783,-0.3072,-2.6747,11.3933,1.1241,2441556000,N/A,2441556000,216450000,0,216450000,75.6907,3.8367,3.5367,91.2934
+600055.SH,华润万东,2013-6-13,11.1789,11.1789,11.1789,10.6834,11.1294,1809117,20013146,-0.0496,-0.4433,11.0624,0.8358,2430733500,N/A,2430733500,216450000,0,216450000,75.3552,3.8197,3.521,90.8887
+600055.SH,华润万东,2013-6-14,11.1294,11.169,11.4069,11.1095,11.3078,1805950,20607194,0.1784,1.6028,11.4107,0.8343,2469694500,N/A,2469694500,216450000,0,216450000,76.563,3.8809,3.5775,92.3455
+600055.SH,华润万东,2013-6-17,11.3078,11.3078,11.5964,11.1485,11.4869,1487248,17108525,0.1792,1.5845,11.5035,0.6871,2497833000,N/A,2497833000,216450000,0,216450000,77.4353,3.9251,3.6182,93.3976
+600055.SH,华润万东,2013-6-18,11.4869,11.4869,11.6362,11.3177,11.4869,1197791,13823825,0,0,11.5411,0.5534,2497833000,N/A,2497833000,216450000,0,216450000,77.4353,3.9251,3.6182,93.3976
+600055.SH,华润万东,2013-6-19,11.4869,11.467,11.477,11.0689,11.1983,1166913,13116724,-0.2887,-2.513,11.2405,0.5391,2435062500,N/A,2435062500,216450000,0,216450000,75.4894,3.8265,3.5273,91.0506
+600055.SH,华润万东,2013-6-20,11.1983,11.1186,11.3277,10.7603,10.8399,1533557,16931813,-0.3583,-3.2,11.0409,0.7085,2357140500,N/A,2357140500,216450000,0,216450000,73.0737,3.704,3.4144,88.1369
+600055.SH,华润万东,2013-6-21,10.8399,10.2526,10.6806,10.2526,10.4318,1929976,20231663,-0.4081,-3.7649,10.4829,0.8916,2268396000,N/A,2268396000,216450000,0,216450000,70.3225,3.5646,3.2859,84.8187
+600055.SH,华润万东,2013-6-24,10.4318,10.4517,10.4517,9.3966,9.4762,2516450,24772017,-0.9556,-9.1603,9.844,1.1626,2060604000,N/A,2060604000,216450000,0,216450000,63.8808,3.2381,2.9849,77.049
+600055.SH,华润万东,2013-6-25,9.4762,9.4065,9.4762,8.5604,9.3568,2587728,23564409,-0.1194,-1.2605,9.1062,1.1955,2034630000,N/A,2034630000,216450000,0,216450000,63.0756,3.1972,2.9473,76.0778
+600055.SH,华润万东,2013-6-26,9.3568,9.3269,9.7052,9.088,9.6653,2718642,26018799,0.3086,3.2979,9.5705,1.256,2101729500,N/A,2101729500,216450000,0,216450000,65.1557,3.3027,3.0445,78.5868
+600055.SH,华润万东,2013-6-27,9.6653,9.6454,9.8147,8.9586,9.6454,2320878,22142911,-0.0199,-0.206,9.5407,1.0722,2097400500,N/A,2097400500,216450000,0,216450000,65.0215,3.2959,3.0382,78.4249
+600055.SH,华润万东,2013-6-28,9.6454,9.3667,9.7052,9.2373,9.5857,1134816,10926359,-0.0597,-0.6192,9.6283,0.5243,2084413500,N/A,2084413500,216450000,0,216450000,64.6189,3.2755,3.0194,77.9393
+600055.SH,华润万东,2013-7-1,9.5857,9.6156,9.8545,9.4762,9.8445,1270590,12324237,0.2588,2.6999,9.6996,0.587,2140690500,N/A,2140690500,216450000,0,216450000,66.3635,3.3639,3.1009,80.0436
+600055.SH,华润万东,2013-7-2,9.8445,9.8346,10.2825,9.7151,10.1929,2166818,21945183,0.3484,3.5389,10.1278,1.0011,2216448000,N/A,2216448000,216450000,0,216450000,68.7121,3.483,3.2106,82.8762
+600055.SH,华润万东,2013-7-3,10.1929,10.0535,10.382,9.954,10.3621,1989371,20295550,0.1692,1.6602,10.202,0.9191,2253244500,N/A,2253244500,216450000,0,216450000,69.8528,3.5408,3.2639,84.2521
+600055.SH,华润万东,2013-7-4,10.3621,10.3721,10.5015,10.2029,10.382,1484629,15459458,0.0199,0.1921,10.413,0.6859,2257573500,N/A,2257573500,216450000,0,216450000,69.987,3.5476,3.2702,84.414
+600055.SH,华润万东,2013-7-5,10.382,10.382,10.6209,10.0635,10.1133,1174671,12160884,-0.2688,-2.5887,10.3526,0.5427,2199132000,N/A,2199132000,216450000,0,216450000,68.1753,3.4557,3.1855,82.2288
+600055.SH,华润万东,2013-7-8,10.1133,10.0436,10.0436,9.3468,9.5459,1869321,18147288,-0.5674,-5.6102,9.708,0.8636,2075755500,N/A,2075755500,216450000,0,216450000,64.3505,3.2619,3.0068,77.6155
+600055.SH,华润万东,2013-7-9,9.5459,9.4264,9.9441,9.4264,9.6156,883431,8544722,0.0697,0.7299,9.6722,0.4081,2090907000,N/A,2090907000,216450000,0,216450000,64.8202,3.2857,3.0288,78.1821
+600055.SH,华润万东,2013-7-10,9.6156,9.5857,10.0336,9.4762,9.9739,1040768,10257635,0.3583,3.7267,9.8558,0.4808,2168829000,N/A,2168829000,216450000,0,216450000,67.2359,3.4081,3.1417,81.0957
+600055.SH,华润万东,2013-7-11,9.9739,10.1232,10.392,10.0336,10.2626,1613586,16589221,0.2887,2.8942,10.281,0.7455,2231599500,N/A,2231599500,216450000,0,216450000,69.1818,3.5068,3.2326,83.4428
+600055.SH,华润万东,2013-7-12,10.2626,10.2526,10.6209,10.0535,10.1232,1673708,17382928,-0.1394,-1.3579,10.3859,0.7733,2201296500,N/A,2201296500,216450000,0,216450000,68.2424,3.4591,3.1887,82.3097
+600055.SH,华润万东,2013-7-15,10.1232,10.0735,10.601,10.0635,10.4915,2170501,22784252,0.3683,3.6382,10.4972,1.0028,2281383000,N/A,2281383000,216450000,0,216450000,70.7252,3.585,3.3047,85.3043
+600055.SH,华润万东,2013-7-16,10.4915,10.5015,10.6309,10.3522,10.5313,1639972,17303552,0.0398,0.3795,10.5511,0.7577,2290041000,N/A,2290041000,216450000,0,216450000,70.9936,3.5986,3.3172,85.628
+600055.SH,华润万东,2013-7-17,10.5313,10.5114,10.6309,10.2128,10.2825,1375727,14449102,-0.2489,-2.3629,10.5029,0.6356,2235928500,N/A,2235928500,216450000,0,216450000,69.316,3.5136,3.2389,83.6047
+600055.SH,华润万东,2013-7-18,10.2825,10.4517,11.1186,10.4517,10.6508,3814831,41154158,0.3683,3.5818,10.7879,1.7625,2316015000,N/A,2316015000,216450000,0,216450000,71.7988,3.6394,3.3549,86.5992
+600055.SH,华润万东,2013-7-19,10.6508,10.5313,10.7503,10.2526,10.2526,2799020,29694947,-0.3982,-3.7383,10.6091,1.2931,2229435000,N/A,2229435000,216450000,0,216450000,69.1147,3.5034,3.2294,83.3618
+600055.SH,华润万东,2013-7-22,10.2526,10.173,10.3522,9.8047,10.3124,1584909,16082711,0.0597,0.5825,10.1474,0.7322,2242422000,N/A,2242422000,216450000,0,216450000,69.5173,3.5238,3.2483,83.8475
+600055.SH,华润万东,2013-7-23,10.3124,10.2924,10.6408,10.1332,10.611,2152140,22728012,0.2986,2.8958,10.5607,0.9943,2307357000,N/A,2307357000,216450000,0,216450000,71.5304,3.6258,3.3423,86.2755
+600055.SH,华润万东,2013-7-24,10.611,10.611,10.7503,10.4418,10.7404,1963564,20908882,0.1294,1.2195,10.6484,0.9072,2335495500,N/A,2335495500,216450000,0,216450000,72.4027,3.67,3.3831,87.3276
+600055.SH,华润万东,2013-7-25,10.7404,10.7503,10.8399,10.2924,10.3422,1734317,18274163,-0.3982,-3.7071,10.5368,0.8013,2248915500,N/A,2248915500,216450000,0,216450000,69.7186,3.534,3.2577,84.0903
+600055.SH,华润万东,2013-7-26,10.3422,10.2526,10.4617,10.1332,10.4019,1101276,11402330,0.0597,0.5775,10.3537,0.5088,2261902500,N/A,2261902500,216450000,0,216450000,70.1212,3.5544,3.2765,84.5759
+600055.SH,华润万东,2013-7-29,10.4019,10.382,10.382,9.9839,9.9938,1058240,10770580,-0.4081,-3.9234,10.1778,0.4889,2173158000,N/A,2173158000,216450000,0,216450000,67.3701,3.4149,3.1479,81.2576
+600055.SH,华润万东,2013-7-30,9.9938,10.163,10.163,9.7549,10.0535,1104746,11047134,0.0597,0.5976,9.9997,0.5104,2186145000,N/A,2186145000,216450000,0,216450000,67.7727,3.4353,3.1667,81.7432
+600055.SH,华润万东,2013-7-31,10.0535,10.1332,10.2128,10.0137,10.1232,758398,7709484,0.0697,0.6931,10.1655,0.3504,2201296500,N/A,2201296500,216450000,0,216450000,68.2424,3.4591,3.1887,82.3097
+600055.SH,华润万东,2013-8-1,10.1232,10.0137,10.3223,10.0137,10.3124,1409334,14475351,0.1891,1.8682,10.2711,0.6511,2242422000,N/A,2242422000,216450000,0,216450000,69.5173,3.5238,3.2483,83.8475
+600055.SH,华润万东,2013-8-2,10.3124,10.2526,11.3376,10.2327,11.1286,6412427,69878381,0.8162,7.9151,10.8973,2.9625,2419911000,N/A,2419911000,216450000,0,216450000,75.0197,3.8027,3.5054,90.484
+600055.SH,华润万东,2013-8-5,11.1286,10.9494,11.3277,10.82,11.2381,3719470,41573978,0.1095,0.9839,11.1774,1.7184,2443720500,N/A,2443720500,216450000,0,216450000,75.7578,3.8401,3.5398,91.3743
+600055.SH,华润万东,2013-8-6,11.2381,11.2381,11.2381,10.9494,11.1385,1908878,21314049,-0.0995,-0.8857,11.1657,0.8819,2422075500,N/A,2422075500,216450000,0,216450000,75.0868,3.8061,3.5085,90.565
+600055.SH,华润万东,2013-8-7,11.1385,11.1186,11.4471,10.9494,11.0888,2488317,27937863,-0.0498,-0.4468,11.2276,1.1496,2411253000,N/A,2411253000,216450000,0,216450000,74.7513,3.7891,3.4928,90.1603
+600055.SH,华润万东,2013-8-8,11.0888,11.248,11.3973,11.029,11.2978,2483518,28055652,0.209,1.8851,11.2967,1.1474,2456707500,N/A,2456707500,216450000,0,216450000,76.1604,3.8605,3.5587,91.8599
+600055.SH,华润万东,2013-8-9,11.2978,11.2082,11.3675,10.9494,11.1385,1611057,18064871,-0.1593,-1.4097,11.2131,0.7443,2422075500,N/A,2422075500,216450000,0,216450000,75.0868,3.8061,3.5085,90.565
+600055.SH,华润万东,2013-8-12,11.1385,11.2281,11.2281,10.9594,11.1783,1626383,18168114,0.0398,0.3575,11.1709,0.7514,2430733500,N/A,2430733500,216450000,0,216450000,75.3552,3.8197,3.521,90.8887
+600055.SH,华润万东,2013-8-13,11.1783,11.2381,11.4571,11.0689,11.4471,2426154,27454939,0.2688,2.4043,11.3162,1.1209,2489175000,N/A,2489175000,216450000,0,216450000,77.1669,3.9115,3.6057,93.0739
+600055.SH,华润万东,2013-8-14,11.4471,11.4372,11.4969,11.1983,11.248,1928242,21996598,-0.1991,-1.7391,11.4076,0.8908,2445885000,N/A,2445885000,216450000,0,216450000,75.8249,3.8435,3.543,91.4552
+600055.SH,华润万东,2013-8-15,11.248,11.2381,11.2978,11.0091,11.0191,1454316,16219684,-0.2289,-2.0354,11.1528,0.6719,2396101500,N/A,2396101500,216450000,0,216450000,74.2815,3.7653,3.4709,89.5938
+600055.SH,华润万东,2013-8-16,11.0191,10.9295,11.2082,10.6806,10.6806,2315346,25218428,-0.3384,-3.0714,10.8919,1.0697,2322508500,N/A,2322508500,216450000,0,216450000,72.0001,3.6496,3.3643,86.842
+600055.SH,华润万东,2013-8-19,10.6806,10.4816,10.7503,10.4617,10.7205,1293038,13819532,0.0398,0.3728,10.6876,0.5974,2331166500,N/A,2331166500,216450000,0,216450000,72.2685,3.6632,3.3768,87.1657
+600055.SH,华润万东,2013-8-20,10.7205,10.7006,10.82,10.4716,10.5214,1613639,17262090,-0.1991,-1.857,10.6976,0.7455,2287876500,N/A,2287876500,216450000,0,216450000,70.9265,3.5952,3.3141,85.5471
+600055.SH,华润万东,2013-8-21,10.5214,10.5015,10.9494,10.4617,10.7404,1759589,18993617,0.219,2.0814,10.7943,0.8129,2335495500,N/A,2335495500,216450000,0,216450000,72.4027,3.67,3.3831,87.3276
+600055.SH,华润万东,2013-8-22,10.7404,10.7802,10.9992,10.7503,10.8598,1456951,15919910,0.1194,1.1121,10.9269,0.6731,2361469500,N/A,2361469500,216450000,0,216450000,73.2079,3.7108,3.4207,88.2988
+600055.SH,华润万东,2013-8-23,10.8598,10.8598,10.8598,10.3621,10.7205,1222320,13136182,-0.1394,-1.2832,10.7469,0.5647,2331166500,N/A,2331166500,216450000,0,216450000,72.2685,3.6632,3.3768,87.1657
+600055.SH,华润万东,2013-8-26,10.7205,11.0091,11.1485,10.8698,11.0888,3203369,35445131,0.3683,3.4355,11.065,1.48,2411253000,N/A,2411253000,216450000,0,216450000,74.7513,3.7891,3.4928,90.1603
+600055.SH,华润万东,2013-8-27,11.0888,11.0888,11.6362,10.9992,11.4869,4755945,54534684,0.3982,3.5907,11.4666,2.1972,2497833000,N/A,2497833000,216450000,0,216450000,77.4353,3.9251,3.6182,93.3976
+600055.SH,华润万东,2013-8-28,11.4869,11.3874,11.9149,11.2878,11.7059,5018616,58798936,0.219,1.9064,11.7162,2.3186,2545452000,N/A,2545452000,216450000,0,216450000,78.9116,4,3.6872,95.1782
+600055.SH,华润万东,2013-8-29,11.7059,11.8254,12.0742,11.5466,11.7756,4037467,47844939,0.0697,0.5952,11.8502,1.8653,2560603500,N/A,2560603500,216450000,0,216450000,79.3813,4.0238,3.7092,95.7447
+600055.SH,华润万东,2013-8-30,11.7756,11.6263,11.7457,11.0589,11.1584,3844751,43920347,-0.6171,-5.2409,11.4235,1.7763,2426404500,N/A,2426404500,216450000,0,216450000,75.221,3.8129,3.5148,90.7268
+600055.SH,华润万东,2013-9-2,11.1584,11.0689,11.6263,11.0689,11.6064,2580588,29505469,0.4479,4.0143,11.4336,1.1922,2523807000,N/A,2523807000,216450000,0,216450000,78.2405,3.9659,3.6559,94.3689
+600055.SH,华润万东,2013-9-3,11.6064,11.5466,11.7457,11.467,11.7358,2633507,30776273,0.1294,1.1149,11.6864,1.2167,2551945500,N/A,2551945500,216450000,0,216450000,79.1129,4.0102,3.6966,95.421
+600055.SH,华润万东,2013-9-4,11.7358,11.7557,11.9548,11.5466,11.7258,3674450,43534895,-0.01,-0.0848,11.848,1.6976,2549781000,N/A,2549781000,216450000,0,216450000,79.0458,4.0068,3.6935,95.3401
+600055.SH,华润万东,2013-9-5,11.7258,11.7059,12.4126,11.5466,12.2733,6810568,82139157,0.5475,4.6689,12.0605,3.1465,2668828500,N/A,2668828500,216450000,0,216450000,82.7363,4.1938,3.8659,99.7914
+600055.SH,华润万东,2013-9-6,12.2733,12.1339,12.6117,12.0045,12.1339,5143875,63409475,-0.1394,-1.1354,12.3272,2.3765,2638525500,N/A,2638525500,216450000,0,216450000,81.7969,4.1462,3.822,98.6583
+600055.SH,华润万东,2013-9-9,12.1339,12.1638,12.2235,11.7955,11.9249,3859754,46345685,-0.209,-1.7227,12.0074,1.7832,2593071000,N/A,2593071000,216450000,0,216450000,80.3878,4.0748,3.7562,96.9587
+600055.SH,华润万东,2013-9-10,11.9249,11.9249,12.0244,11.6661,11.8453,3747422,44366809,-0.0796,-0.6678,11.8393,1.7313,2575755000,N/A,2575755000,216450000,0,216450000,79.851,4.0476,3.7311,96.3113
+600055.SH,华润万东,2013-9-11,11.8453,11.8652,11.9349,11.477,11.5964,2186533,25609709,-0.2489,-2.1008,11.7125,1.0102,2521642500,N/A,2521642500,216450000,0,216450000,78.1734,3.9625,3.6527,94.2879
+600055.SH,华润万东,2013-9-12,11.5964,11.5466,11.7656,11.5466,11.6561,1508899,17658363,0.0597,0.515,11.7028,0.6971,2534629500,N/A,2534629500,216450000,0,216450000,78.576,3.983,3.6715,94.7735
+600055.SH,华润万东,2013-9-13,11.6561,11.6661,11.7656,11.4869,11.7656,1545907,18089083,0.1095,0.9394,11.7013,0.7142,2558439000,N/A,2558439000,216450000,0,216450000,79.3142,4.0204,3.706,95.6638
+600055.SH,华润万东,2013-9-16,11.7656,11.7756,12.1041,11.7756,11.8552,2482072,29813613,0.0896,0.7614,12.0116,1.1467,2577919500,N/A,2577919500,216450000,0,216450000,79.9181,4.051,3.7342,96.3922
+600055.SH,华润万东,2013-9-17,11.8552,11.8254,11.8453,11.5466,11.5466,1596338,18659311,-0.3086,-2.6029,11.6888,0.7375,2510820000,N/A,2510820000,216450000,0,216450000,77.8379,3.9455,3.637,93.8832
+600055.SH,华润万东,2013-9-18,11.5466,11.5367,11.8851,11.5267,11.8751,1810188,21363756,0.3285,2.8448,11.802,0.8363,2582248500,N/A,2582248500,216450000,0,216450000,80.0523,4.0578,3.7405,96.5541
+600055.SH,华润万东,2013-9-23,11.8751,11.905,12.1937,11.895,12.0045,2568958,31067011,0.1294,1.0897,12.0932,1.1869,2610387000,N/A,2610387000,216450000,0,216450000,80.9246,4.102,3.7813,97.6062
+600055.SH,华润万东,2013-9-24,12.0045,11.9448,12.3231,11.8552,12.2932,3829291,46567773,0.2887,2.4046,12.1609,1.7691,2673157500,N/A,2673157500,216450000,0,216450000,82.8706,4.2006,3.8722,99.9533
+600055.SH,华润万东,2013-9-25,12.2932,12.2832,12.2832,11.9448,11.9846,3084249,37443944,-0.3086,-2.5101,12.1404,1.4249,2606058000,N/A,2606058000,216450000,0,216450000,80.7904,4.0952,3.775,97.4443
+600055.SH,华润万东,2013-9-26,11.9846,11.8751,12.7013,11.696,12.3032,6694130,82928794,0.3185,2.6578,12.3883,3.0927,2675322000,N/A,2675322000,216450000,0,216450000,82.9377,4.204,3.8753,100.0342
+600055.SH,华润万东,2013-9-27,12.3032,12.2335,12.7312,12.2235,12.6416,4842906,61200652,0.3384,2.7508,12.6372,2.2374,2748915000,N/A,2748915000,216450000,0,216450000,85.2191,4.3197,3.9819,102.786
+600055.SH,华润万东,2013-9-30,12.6416,12.6217,12.8606,12.3927,12.8506,4220261,53841833,0.209,1.6535,12.7579,1.9498,2794369500,N/A,2794369500,216450000,0,216450000,86.6282,4.3911,4.0478,104.4856
+600055.SH,华润万东,2013-10-8,12.8506,12.7909,12.8407,12.5321,12.6117,4108686,52188806,-0.2389,-1.859,12.7021,1.8982,2742421500,N/A,2742421500,216450000,0,216450000,85.0178,4.3095,3.9725,102.5432
+600055.SH,华润万东,2013-10-9,12.6117,12.6117,12.8904,12.4724,12.8606,3502629,44888561,0.2489,1.9732,12.8157,1.6182,2796534000,N/A,2796534000,216450000,0,216450000,86.6953,4.3945,4.0509,104.5665
+600055.SH,华润万东,2013-10-10,12.8606,12.7411,12.8407,12.4425,12.5122,2773597,35040688,-0.3484,-2.709,12.6337,1.2814,2720776500,N/A,2720776500,216450000,0,216450000,84.3468,4.2755,3.9412,101.7338
+600055.SH,华润万东,2013-10-11,12.5122,12.6217,12.6416,12.4425,12.5221,2236564,28122664,0.01,0.0796,12.574,1.0333,2722941000,N/A,2722941000,216450000,0,216450000,84.4139,4.2789,3.9443,101.8148
+600055.SH,华润万东,2013-10-14,12.5221,12.4525,12.7809,12.2434,12.761,3055552,38783740,0.2389,1.9078,12.6929,1.4117,2774889000,N/A,2774889000,216450000,0,216450000,86.0243,4.3605,4.0196,103.7572
+600055.SH,华润万东,2013-10-15,12.761,13.0895,13.428,12.6515,12.6715,5552102,72771195,-0.0896,-0.702,13.107,2.5651,2755408500,N/A,2755408500,216450000,0,216450000,85.4204,4.3299,3.9913,103.0288
+600055.SH,华润万东,2013-10-16,12.6715,12.552,12.5819,11.9249,11.9349,4112997,50508361,-0.7366,-5.813,12.2802,1.9002,2595235500,N/A,2595235500,216450000,0,216450000,80.4549,4.0782,3.7593,97.0397
+600055.SH,华润万东,2013-10-17,11.9349,12.0643,12.2235,11.696,11.9349,3126684,37741993,0,0,12.0709,1.4445,2595235500,N/A,2595235500,216450000,0,216450000,80.4549,4.0782,3.7593,97.0397
+600055.SH,华润万东,2013-10-18,11.9349,11.8751,12.1041,11.8751,11.9846,1866631,22474148,0.0498,0.417,12.04,0.8624,2606058000,N/A,2606058000,216450000,0,216450000,80.7904,4.0952,3.775,97.4443
+600055.SH,华润万东,2013-10-21,11.9846,11.9846,12.5819,11.9846,12.4624,3291272,40931337,0.4778,3.9867,12.4363,1.5206,2709954000,N/A,2709954000,216450000,0,216450000,84.0113,4.2585,3.9255,101.3292
+600055.SH,华润万东,2013-10-22,12.4624,12.5022,12.5022,12.0244,12.114,2654929,32761282,-0.3484,-2.7955,12.3398,1.2266,2634196500,N/A,2634196500,216450000,0,216450000,81.6627,4.1394,3.8158,98.4965
+600055.SH,华润万东,2013-10-23,12.114,12.1439,12.1837,11.6064,11.7358,2779953,33112896,-0.3783,-3.1224,11.9113,1.2843,2551945500,N/A,2551945500,216450000,0,216450000,79.1129,4.0102,3.6966,95.421
+600055.SH,华润万东,2013-10-24,11.7358,11.7457,11.8751,11.5964,11.7258,1575143,18556713,-0.01,-0.0848,11.781,0.7277,2549781000,N/A,2549781000,216450000,0,216450000,79.0458,4.0068,3.6935,95.3401
+600055.SH,华润万东,2013-10-25,11.7258,11.7756,11.8055,11.5267,11.6362,1421874,16673293,-0.0896,-0.764,11.7263,0.6569,2530300500,N/A,2530300500,216450000,0,216450000,78.4418,3.9762,3.6653,94.6116
+600055.SH,华润万东,2013-10-28,11.6362,11.5765,11.7159,11.5168,11.5964,900682,10480533,-0.0398,-0.3422,11.6362,0.4161,2521642500,N/A,2521642500,216450000,0,216450000,78.1734,3.9625,3.6527,94.2879
+600055.SH,华润万东,2013-10-29,11.5964,11.6462,11.6462,10.5413,10.9594,2423798,26928877,-0.6371,-5.4936,11.1102,1.1198,2383114500,N/A,2383114500,216450000,0,216450000,73.8789,3.7449,3.4521,89.1082
+600055.SH,华润万东,2013-10-30,10.9594,10.9295,10.9494,10.6607,10.8797,1929090,20939367,-0.0796,-0.7266,10.8545,0.8912,2365798500,N/A,2365798500,216450000,0,216450000,73.3421,3.7177,3.427,88.4607
+600055.SH,华润万东,2013-10-31,10.8797,10.8897,10.9195,10.5512,10.611,1644690,17609271,-0.2688,-2.4703,10.7067,0.7598,2307357000,N/A,2307357000,216450000,0,216450000,71.5304,3.6258,3.3423,86.2755
+600055.SH,华润万东,2013-11-1,10.611,10.5712,10.6707,10.4915,10.5911,2024162,21476131,-0.0199,-0.1876,10.6099,0.9352,2303028000,N/A,2303028000,216450000,0,216450000,71.3962,3.619,3.336,86.1136
+600055.SH,华润万东,2013-11-4,10.5911,10.601,10.7205,10.5811,10.6309,1231893,13168488,0.0398,0.3759,10.6896,0.5691,2311686000,N/A,2311686000,216450000,0,216450000,71.6646,3.6326,3.3486,86.4373
+600055.SH,华润万东,2013-11-5,10.6309,10.6309,10.82,10.5512,10.8101,1331841,14292763,0.1792,1.6854,10.7316,0.6153,2350647000,N/A,2350647000,216450000,0,216450000,72.8724,3.6938,3.405,87.8941
+600055.SH,华润万东,2013-11-6,10.8101,10.7603,10.82,10.6508,10.6607,1442867,15531328,-0.1493,-1.3812,10.7642,0.6666,2318179500,N/A,2318179500,216450000,0,216450000,71.8659,3.6428,3.358,86.6801
+600055.SH,华润万东,2013-11-7,10.6607,10.6607,10.6607,10.2725,10.4119,1867263,19590945,-0.2489,-2.3343,10.4918,0.8627,2264067000,N/A,2264067000,216450000,0,216450000,70.1883,3.5578,3.2796,84.6568
+600055.SH,华润万东,2013-11-8,10.4119,10.4019,10.4019,10.0336,10.173,1340878,13668902,-0.2389,-2.2945,10.194,0.6195,2212119000,N/A,2212119000,216450000,0,216450000,68.5779,3.4762,3.2044,82.7144
+600055.SH,华润万东,2013-11-11,10.173,10.1431,10.3223,10.0735,10.3024,836463,8594135,0.1294,1.272,10.2744,0.3864,2240257500,N/A,2240257500,216450000,0,216450000,69.4502,3.5204,3.2451,83.7665
+600055.SH,华润万东,2013-11-12,10.3024,10.4019,10.601,10.3522,10.5612,1297310,13644582,0.2588,2.5121,10.5176,0.5994,2296534500,N/A,2296534500,216450000,0,216450000,71.1949,3.6088,3.3266,85.8708
+600055.SH,华润万东,2013-11-13,10.5612,10.5512,10.5512,10.2228,10.2427,873369,9092598,-0.3185,-3.016,10.4109,0.4035,2227270500,N/A,2227270500,216450000,0,216450000,69.0476,3.5,3.2263,83.2809
+600055.SH,华润万东,2013-11-14,10.2427,10.2526,10.4418,10.1929,10.4119,869524,9030721,0.1692,1.6521,10.3858,0.4017,2264067000,N/A,2264067000,216450000,0,216450000,70.1883,3.5578,3.2796,84.6568
+600055.SH,华润万东,2013-11-15,10.4119,10.4517,10.7205,10.4318,10.611,1483472,15800529,0.1991,1.912,10.651,0.6854,2307357000,N/A,2307357000,216450000,0,216450000,71.5304,3.6258,3.3423,86.2755
+600055.SH,华润万东,2013-11-18,10.611,10.611,11.4272,10.611,11.2381,3546512,39415913,0.6271,5.9099,11.114,1.6385,2443720500,N/A,2443720500,216450000,0,216450000,75.7578,3.8401,3.5398,91.3743
+600055.SH,华润万东,2013-11-19,11.2381,11.2978,11.2978,10.9295,11.1186,1907026,21178115,-0.1194,-1.0629,11.1053,0.881,2417746500,N/A,2417746500,216450000,0,216450000,74.9526,3.7993,3.5022,90.4031
+600055.SH,华润万东,2013-11-20,11.1186,11.1087,11.2082,11.039,11.1485,1199695,13389908,0.0299,0.2686,11.1611,0.5543,2424240000,N/A,2424240000,216450000,0,216450000,75.1539,3.8095,3.5116,90.6459
+600055.SH,华润万东,2013-11-21,11.1485,11.0987,11.1485,10.9594,11.0589,1240966,13759194,-0.0896,-0.8036,11.0875,0.5733,2404759500,N/A,2404759500,216450000,0,216450000,74.5499,3.7789,3.4834,89.9175
+600055.SH,华润万东,2013-11-22,11.0589,11.0589,11.0987,10.9195,10.9295,974858,10756517,-0.1294,-1.1701,11.0339,0.4504,2376621000,N/A,2376621000,216450000,0,216450000,73.6776,3.7347,3.4427,88.8653
+600055.SH,华润万东,2013-11-25,10.9295,10.9195,11.0788,10.7802,11.0191,1000373,11046060,0.0896,0.8197,11.0419,0.4622,2396101500,N/A,2396101500,216450000,0,216450000,74.2815,3.7653,3.4709,89.5938
+600055.SH,华润万东,2013-11-26,11.0191,10.9892,11.3774,10.9892,11.2182,1850117,20831589,0.1991,1.8067,11.2596,0.8548,2439391500,N/A,2439391500,216450000,0,216450000,75.6236,3.8333,3.5336,91.2124
+600055.SH,华润万东,2013-11-27,11.2182,11.2281,11.3376,11.0987,11.3277,2029480,22868257,0.1095,0.976,11.268,0.9376,2463201000,N/A,2463201000,216450000,0,216450000,76.3617,3.8707,3.5681,92.1027
+600055.SH,华润万东,2013-11-28,11.3277,11.4272,11.4272,11.258,11.2878,1844000,20977581,-0.0398,-0.3515,11.3761,0.8519,2454543000,N/A,2454543000,216450000,0,216450000,76.0933,3.8571,3.5555,91.779
+600055.SH,华润万东,2013-11-29,11.2878,11.3277,11.3476,11.2182,11.2779,1221654,13847318,-0.01,-0.0882,11.3349,0.5644,2452378500,N/A,2452378500,216450000,0,216450000,76.0262,3.8537,3.5524,91.698
+600055.SH,华润万东,2013-12-2,11.2779,10.8499,11.0191,10.2825,10.4716,2709647,29101875,-0.8063,-7.1492,10.7401,1.2519,2277054000,N/A,2277054000,216450000,0,216450000,70.5909,3.5782,3.2984,85.1424
+600055.SH,华润万东,2013-12-3,10.4716,10.4318,10.7304,10.2228,10.6707,1391087,14659545,0.1991,1.9011,10.5382,0.6427,2320344000,N/A,2320344000,216450000,0,216450000,71.933,3.6462,3.3611,86.7611
+600055.SH,华润万东,2013-12-4,10.6707,10.7304,10.8897,10.5512,10.8399,1599176,17310839,0.1692,1.5858,10.8248,0.7388,2357140500,N/A,2357140500,216450000,0,216450000,73.0737,3.704,3.4144,88.1369
+600055.SH,华润万东,2013-12-5,10.8399,10.8001,10.82,10.5811,10.6508,1462574,15658253,-0.1891,-1.7447,10.706,0.6757,2316015000,N/A,2316015000,216450000,0,216450000,71.7988,3.6394,3.3549,86.5992
+600055.SH,华润万东,2013-12-6,10.6508,10.5811,10.7304,10.5811,10.6806,852334,9131460,0.0299,0.2804,10.7135,0.3938,2322508500,N/A,2322508500,216450000,0,216450000,72.0001,3.6496,3.3643,86.842
+600055.SH,华润万东,2013-12-9,10.6806,10.7404,10.8001,10.6707,10.7503,1092075,11753091,0.0697,0.6524,10.7622,0.5045,2337660000,N/A,2337660000,216450000,0,216450000,72.4698,3.6734,3.3862,87.4085
+600055.SH,华润万东,2013-12-10,10.7503,10.7603,10.9892,10.7503,10.8797,1620773,17664140,0.1294,1.2037,10.8986,0.7488,2365798500,N/A,2365798500,216450000,0,216450000,73.3421,3.7177,3.427,88.4607
+600055.SH,华润万东,2013-12-11,10.8797,10.8598,11.029,10.382,10.5911,2174384,23433455,-0.2887,-2.6532,10.7771,1.0046,2303028000,N/A,2303028000,216450000,0,216450000,71.3962,3.619,3.336,86.1136
+600055.SH,华润万东,2013-12-12,10.5911,10.6209,10.6707,10.4617,10.601,1337751,14181203,0.01,0.094,10.6008,0.618,2305192500,N/A,2305192500,216450000,0,216450000,71.4633,3.6224,3.3392,86.1945
+600055.SH,华润万东,2013-12-13,10.601,10.601,10.6906,10.4517,10.6408,1365405,14506575,0.0398,0.3756,10.6244,0.6308,2313850500,N/A,2313850500,216450000,0,216450000,71.7317,3.636,3.3517,86.5183
+600055.SH,华润万东,2013-12-16,10.6408,10.611,10.7006,10.4517,10.5015,1226565,12987391,-0.1394,-1.3096,10.5884,0.5667,2283547500,N/A,2283547500,216450000,0,216450000,70.7923,3.5884,3.3078,85.3852
+600055.SH,华润万东,2013-12-17,10.5015,10.5712,10.6309,10.4418,10.5512,1031569,10911482,0.0498,0.4739,10.5776,0.4766,2294370000,N/A,2294370000,216450000,0,216450000,71.1278,3.6054,3.3235,85.7899
+600055.SH,华润万东,2013-12-18,10.5512,10.4915,10.6906,10.4915,10.6209,847190,9027859,0.0697,0.6604,10.6562,0.3914,2309521500,N/A,2309521500,216450000,0,216450000,71.5975,3.6292,3.3455,86.3564
+600055.SH,华润万东,2013-12-19,10.6209,10.6806,10.8101,10.4517,10.4716,1117289,11954220,-0.1493,-1.4058,10.6993,0.5162,2277054000,N/A,2277054000,216450000,0,216450000,70.5909,3.5782,3.2984,85.1424
+600055.SH,华润万东,2013-12-20,10.4716,10.5313,10.5413,10.2526,10.3323,1127473,11780617,-0.1394,-1.3308,10.4487,0.5209,2246751000,N/A,2246751000,216450000,0,216450000,69.6515,3.5306,3.2545,84.0093
+600055.SH,华润万东,2013-12-23,10.3323,10.3522,10.5313,10.0336,10.3522,1377523,14207379,0.0199,0.1927,10.3137,0.6364,2251080000,N/A,2251080000,216450000,0,216450000,69.7857,3.5374,3.2608,84.1712
+600055.SH,华润万东,2013-12-24,10.3522,10.3422,10.4617,10.2626,10.4517,1016601,10591678,0.0995,0.9615,10.4187,0.4697,2272725000,N/A,2272725000,216450000,0,216450000,70.4567,3.5714,3.2922,84.9805
+600055.SH,华润万东,2013-12-25,10.4517,10.4318,10.4915,10.2725,10.382,1090079,11334115,-0.0697,-0.6667,10.3975,0.5036,2257573500,N/A,2257573500,216450000,0,216450000,69.987,3.5476,3.2702,84.414
+600055.SH,华润万东,2013-12-26,10.382,10.4318,10.4318,10.1232,10.163,903235,9319385,-0.219,-2.1093,10.3178,0.4173,2209954500,N/A,2209954500,216450000,0,216450000,68.5108,3.4728,3.2012,82.6334
+600055.SH,华润万东,2013-12-27,10.163,10.1531,10.4617,10.1232,10.3124,1617153,16789348,0.1493,1.4691,10.382,0.7471,2242422000,N/A,2242422000,216450000,0,216450000,69.5173,3.5238,3.2483,83.8475
+600055.SH,华润万东,2013-12-30,10.3124,10.3522,10.4119,10.2228,10.2427,1360268,14056820,-0.0697,-0.6757,10.3339,0.6284,2227270500,N/A,2227270500,216450000,0,216450000,69.0476,3.5,3.2263,83.2809
+600055.SH,华润万东,2013-12-31,10.2427,10.2825,10.2825,10.1232,10.1929,1441890,14736725,-0.0498,-0.4859,10.2204,0.6662,2216448000,N/A,2216448000,216450000,0,216450000,68.7121,3.483,3.2106,82.8762
+600055.SH,华润万东,2014-1-2,10.1929,10.1929,10.5313,10.1332,10.4915,3239408,33764604,0.2986,2.9297,10.4231,1.4966,2281383000,N/A,2281383000,216450000,0,216450000,52.2975,3.4278,2.9834,-31.5241
+600055.SH,华润万东,2014-1-3,10.4915,10.4517,10.7901,10.4517,10.5811,3189593,33996554,0.0896,0.8539,10.6586,1.4736,2300863500,N/A,2300863500,216450000,0,216450000,52.744,3.457,3.0089,-31.7932
+600055.SH,华润万东,2014-1-6,10.5811,10.5911,10.8996,10.4915,10.6906,4053911,43666512,0.1095,1.0348,10.7715,1.8729,2324673000,N/A,2324673000,216450000,0,216450000,53.2898,3.4928,3.0401,-32.1222
+600055.SH,华润万东,2014-1-7,10.6906,10.7105,11.6263,10.6906,11.1983,6437130,72662531,0.5077,4.7486,11.288,2.974,2435062500,N/A,2435062500,216450000,0,216450000,55.8204,3.6587,3.1844,-33.6476
+600055.SH,华润万东,2014-1-8,11.1983,11.2281,11.3476,11.0689,11.1385,2219622,24913994,-0.0597,-0.5333,11.2244,1.0255,2422075500,N/A,2422075500,216450000,0,216450000,55.5226,3.6392,3.1674,-33.4682
+600055.SH,华润万东,2014-1-9,11.1385,11.1186,11.2182,10.6508,10.6906,3249617,35650713,-0.4479,-4.0214,10.9707,1.5013,2324673000,N/A,2324673000,216450000,0,216450000,53.2898,3.4928,3.0401,-32.1222
+600055.SH,华润万东,2014-1-10,10.6906,10.5911,11.2779,10.5811,11.2381,5725419,63301719,0.5475,5.121,11.0563,2.6451,2443720500,N/A,2443720500,216450000,0,216450000,56.0188,3.6717,3.1957,-33.7672
+600055.SH,华润万东,2014-1-13,11.2381,11.0788,11.2281,10.8897,10.9793,3555612,39466652,-0.2588,-2.3029,11.0998,1.6427,2387443500,N/A,2387443500,216450000,0,216450000,54.7288,3.5871,3.1221,-32.9896
+600055.SH,华润万东,2014-1-14,10.9793,10.9494,11.4571,10.9494,11.4372,4619827,52599803,0.4579,4.1704,11.3857,2.1344,2487010500,N/A,2487010500,216450000,0,216450000,57.0112,3.7367,3.2524,-34.3654
+600055.SH,华润万东,2014-1-15,11.4372,11.4272,11.6064,11.1983,11.4969,3614309,41516428,0.0597,0.5222,11.4867,1.6698,2499997500,N/A,2499997500,216450000,0,216450000,57.3089,3.7562,3.2693,-34.5449
+600055.SH,华润万东,2014-1-16,11.4969,11.3973,11.7756,11.3973,11.5367,3048047,35548856,0.0398,0.3463,11.6628,1.4082,2508655500,N/A,2508655500,216450000,0,216450000,57.5074,3.7693,3.2807,-34.6645
+600055.SH,华润万东,2014-1-17,11.5367,11.4471,11.6064,11.2679,11.4471,1687661,19351542,-0.0896,-0.7765,11.4665,0.7797,2489175000,N/A,2489175000,216450000,0,216450000,57.0608,3.74,3.2552,-34.3953
+600055.SH,华润万东,2014-1-20,11.4471,11.4172,11.6064,11.1087,11.2281,2491745,28385208,-0.219,-1.913,11.3917,1.1512,2441556000,N/A,2441556000,216450000,0,216450000,55.9692,3.6684,3.1929,-33.7373
+600055.SH,华润万东,2014-1-21,11.2281,11.0987,11.6661,11.0987,11.5865,2545856,29225511,0.3583,3.1915,11.4796,1.1762,2519478000,N/A,2519478000,216450000,0,216450000,57.7555,3.7855,3.2948,-34.8141
+600055.SH,华润万东,2014-1-22,11.5865,11.5666,11.9448,11.5168,11.8353,2894072,34297355,0.2489,2.1478,11.8509,1.3371,2573590500,N/A,2573590500,216450000,0,216450000,58.9959,3.8668,3.3656,-35.5618
+600055.SH,华润万东,2014-1-23,11.8353,11.8453,11.9448,11.7258,11.8652,2386199,28417863,0.0299,0.2523,11.9093,1.1024,2580084000,N/A,2580084000,216450000,0,216450000,59.1448,3.8766,3.3741,-35.6515
+600055.SH,华润万东,2014-1-24,11.8652,11.8453,12.6515,11.7756,12.4126,5502073,68203099,0.5475,4.6141,12.3959,2.542,2699131500,N/A,2699131500,216450000,0,216450000,61.8738,4.0554,3.5297,-37.2965
+600055.SH,华润万东,2014-1-27,12.4126,12.3231,12.5819,12.2434,12.4525,2229713,27923400,0.0398,0.3208,12.5233,1.0301,2707789500,N/A,2707789500,216450000,0,216450000,62.0722,4.0685,3.5411,-37.4161
+600055.SH,华润万东,2014-1-28,12.4525,12.4326,12.5321,12.0643,12.3629,2001374,24636033,-0.0896,-0.7194,12.3096,0.9246,2688309000,N/A,2688309000,216450000,0,216450000,61.6257,4.0392,3.5156,-37.147
+600055.SH,华润万东,2014-1-29,12.3629,12.3231,12.8805,12.3131,12.7411,2578312,32926222,0.3783,3.0596,12.7705,1.1912,2770560000,N/A,2770560000,216450000,0,216450000,63.5112,4.1628,3.6232,-38.2835
+600055.SH,华润万东,2014-1-30,12.7411,12.7411,12.9303,12.6217,12.7013,1325538,16972241,-0.0398,-0.3125,12.804,0.6124,2761902000,N/A,2761902000,216450000,0,216450000,63.3127,4.1498,3.6118,-38.1639
+600055.SH,华润万东,2014-2-7,12.7013,12.5122,12.9601,12.4724,12.8705,2500128,32047943,0.1692,1.3323,12.8185,1.1551,2798698500,N/A,2798698500,216450000,0,216450000,64.1562,4.205,3.66,-38.6723
+600055.SH,华润万东,2014-2-10,12.8705,12.9701,13.4479,12.9203,13.3384,5197013,69307566,0.4678,3.635,13.336,2.401,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-2-11,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-2-12,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-2-13,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-2-14,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-2-17,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-2-18,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-2-19,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-2-20,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-2-21,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-2-24,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-2-25,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-2-26,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-2-27,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-2-28,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-3,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-4,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-5,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-6,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-7,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-10,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-11,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-12,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-13,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-14,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-17,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-18,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-19,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-20,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-21,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-24,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-25,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-26,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-27,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-28,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-3-31,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-1,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-2,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-3,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-4,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-8,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-9,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-10,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-11,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-14,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-15,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-16,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-17,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-18,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-21,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-22,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-23,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-24,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-25,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-28,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-29,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-4-30,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-5,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-6,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-7,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-8,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-9,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-12,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-13,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-14,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-15,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-16,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-19,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-20,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-21,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-22,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-23,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-26,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-27,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-28,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-29,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-5-30,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-3,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-4,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-5,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-6,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-9,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-10,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-11,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-12,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-13,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-16,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-17,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-18,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-19,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-20,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-23,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-24,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-25,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-26,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-27,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-6-30,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-1,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-2,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-3,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-4,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-7,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-8,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-9,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-10,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-11,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-14,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-15,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-16,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-17,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-18,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-21,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-22,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-23,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-24,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-25,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-28,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-29,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-30,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2900430000,N/A,2900430000,216450000,0,216450000,66.4882,4.3579,3.793,-40.078
+600055.SH,华润万东,2014-7-31,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-1,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-4,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-5,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-6,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-7,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-8,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-11,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-12,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-13,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-14,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-15,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-18,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-19,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-20,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-21,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-22,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-25,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-26,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-27,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-28,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-8-29,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-9-1,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-9-2,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-9-3,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-9-4,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-9-5,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-9-9,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-9-10,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-9-11,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-9-12,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-9-15,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-9-16,13.3384,13.3384,13.3384,13.3384,13.3384,N/A,N/A,0,0,N/A,N/A,2889607500,N/A,2889607500,216450000,0,216450000,66.2402,4.3416,3.7788,-39.9285
+600055.SH,华润万东,2014-9-17,13.3384,14.6772,14.6772,14.6772,14.6772,218138,3204447,1.3388,10.0375,14.69,0.1008,3179650500,N/A,3179650500,216450000,0,216450000,72.889,4.7774,4.1581,-43.9363
+600055.SH,华润万东,2014-9-18,14.6772,16.1459,16.1459,16.1459,16.1459,262696,4245167,1.4687,10.0068,16.16,0.1214,3497832000,N/A,3497832000,216450000,0,216450000,80.1828,5.2555,4.5742,-48.3329
+600055.SH,华润万东,2014-9-19,16.1459,17.7645,17.7645,16.5656,17.7645,28121503,493564597,1.6186,10.0248,17.5511,12.9921,3848481000,N/A,3848481000,216450000,0,216450000,88.221,5.7823,5.0328,-53.1782
+600055.SH,华润万东,2014-9-22,17.7645,18.9834,19.543,18.6737,19.543,35828231,688915961,1.7784,10.0112,19.2283,16.5527,4233762000,N/A,4233762000,216450000,0,216450000,97.053,6.3612,5.5366,-58.502
+600055.SH,华润万东,2014-9-23,19.543,19.483,19.483,18.5838,19.1733,17406326,332702304,-0.3697,-1.8916,19.1139,8.0417,4153675500,N/A,4153675500,216450000,0,216450000,95.2171,6.2409,5.4319,-57.3953
+600055.SH,华润万东,2014-9-24,19.1733,18.8336,18.9834,18.5538,18.8336,13406481,251800066,-0.3397,-1.7718,18.782,6.1938,4080082500,N/A,4080082500,216450000,0,216450000,93.5301,6.1303,5.3357,-56.3784
+600055.SH,华润万东,2014-9-25,18.8336,18.7137,19.0534,18.1642,18.9535,11652244,217177107,0.1199,0.6366,18.6382,5.3833,4106056500,N/A,4106056500,216450000,0,216450000,94.1255,6.1693,5.3696,-56.7373
+600055.SH,华润万东,2014-9-26,18.9535,18.7337,19.2932,18.4939,18.6637,7754286,146417566,-0.2897,-1.5287,18.8821,3.5825,4043286000,N/A,4043286000,216450000,0,216450000,92.6866,6.075,5.2875,-55.87
+600055.SH,华润万东,2014-9-29,18.6637,18.7237,19.8927,18.4939,19.6329,11673590,225366356,0.9692,5.1927,19.3057,5.3932,4253242500,N/A,4253242500,216450000,0,216450000,97.4996,6.3905,5.5621,-58.7711
+600055.SH,华润万东,2014-9-30,19.6329,19.5829,21.6012,19.543,21.1116,15359782,315538680,1.4787,7.5318,20.5432,7.0962,4573588500,N/A,4573588500,216450000,0,216450000,104.843,6.8718,5.981,-63.1977
+600055.SH,华润万东,2014-10-8,21.1116,21.0716,21.9409,20.2024,21.8909,9221385,194391513,0.7793,3.6914,21.0805,4.2603,4742419500,N/A,4742419500,216450000,0,216450000,108.7132,7.1255,6.2018,-65.5306
+600055.SH,华润万东,2014-10-9,21.8909,21.4913,22.5304,21.3014,21.3614,5887052,128215720,-0.5295,-2.419,21.7793,2.7198,4627701000,N/A,4627701000,216450000,0,216450000,106.0835,6.9531,6.0518,-63.9454
+600055.SH,华润万东,2014-10-10,21.3614,21.1715,21.4513,20.4821,20.682,4864354,101207832,-0.6794,-3.1805,20.806,2.2473,4480515000,N/A,4480515000,216450000,0,216450000,102.7095,6.732,5.8593,-61.9116
+600055.SH,华润万东,2014-10-13,20.682,20.682,21.1615,20.1824,20.7919,3653894,75605004,0.1099,0.5314,20.6916,1.6881,4504324500,N/A,4504324500,216450000,0,216450000,103.2553,6.7677,5.8905,-62.2406
+600055.SH,华润万东,2014-10-14,20.7919,20.7319,22.1007,20.592,21.4413,6998316,150878934,0.6494,3.1235,21.5593,3.2332,4645017000,N/A,4645017000,216450000,0,216450000,106.4804,6.9791,6.0745,-64.1847
+600055.SH,华润万东,2014-10-15,21.4413,21.5312,21.8709,20.8618,20.8718,4824870,103670608,-0.5695,-2.6561,21.4867,2.2291,4521640500,N/A,4521640500,216450000,0,216450000,103.6522,6.7938,5.9131,-62.4799
+600055.SH,华润万东,2014-10-16,20.8718,20.692,21.1615,19.493,19.6429,6423523,130849502,-1.2289,-5.888,20.3704,2.9677,4255407000,N/A,4255407000,216450000,0,216450000,97.5492,6.3937,5.5649,-58.8011
+600055.SH,华润万东,2014-10-17,19.6429,19.6928,20.5321,19.2632,20.2623,5693632,113192205,0.6195,3.1536,19.8805,2.6305,4389606000,N/A,4389606000,216450000,0,216450000,100.6255,6.5954,5.7404,-60.6554
+600055.SH,华润万东,2014-10-20,20.2623,20.2823,21.4813,19.9926,20.7719,6924046,143942796,0.5096,2.5148,20.7888,3.1989,4499995500,N/A,4499995500,216450000,0,216450000,103.156,6.7612,5.8848,-62.1808
+600055.SH,华润万东,2014-10-21,20.7719,20.682,21.3414,20.2823,20.4022,4511496,93670287,-0.3697,-1.7797,20.7626,2.0843,4419909000,N/A,4419909000,216450000,0,216450000,101.3201,6.6409,5.7801,-61.0741
+600055.SH,华润万东,2014-10-22,20.4022,20.4122,20.7819,19.9226,20.1025,3762532,76581051,-0.2997,-1.4691,20.3536,1.7383,4354974000,N/A,4354974000,216450000,0,216450000,99.8316,6.5433,5.6952,-60.1769
+600055.SH,华润万东,2014-10-23,20.1025,20.0725,20.4322,19.2832,19.7128,2887643,57238543,-0.3897,-1.9384,19.8219,1.3341,4270558500,N/A,4270558500,216450000,0,216450000,97.8965,6.4165,5.5848,-59.0104
+600055.SH,华润万东,2014-10-24,19.7128,19.7128,20.3523,19.5829,20.1724,1963245,39425550,0.4596,2.3315,20.0818,0.907,4370125500,N/A,4370125500,216450000,0,216450000,100.1789,6.5661,5.715,-60.3862
+600055.SH,华润万东,2014-10-27,20.1724,20.1324,21.0916,19.7328,21.0117,4491671,91662910,0.8393,4.1605,20.4073,2.0752,4551943500,N/A,4551943500,216450000,0,216450000,104.3469,6.8393,5.9527,-62.8986
+600055.SH,华润万东,2014-10-28,21.0117,21.1316,22.1607,21.1316,21.9808,6989752,152163495,0.9692,4.6125,21.7695,3.2293,4761900000,N/A,4761900000,216450000,0,216450000,109.1598,7.1547,6.2273,-65.7998
+600055.SH,华润万东,2014-10-29,21.9808,21.9808,22.4604,21.7011,22.1807,3883059,85752402,0.1998,0.9091,22.0837,1.794,4805190000,N/A,4805190000,216450000,0,216450000,110.1522,7.2198,6.2839,-66.3979
+600055.SH,华润万东,2014-10-30,22.1807,22.5903,22.94,21.7311,21.841,4465095,100374260,-0.3397,-1.5315,22.4798,2.0629,4731597000,N/A,4731597000,216450000,0,216450000,108.4652,7.1092,6.1877,-65.381
+600055.SH,华润万东,2014-10-31,21.841,21.5812,23.4496,21.1815,23.2597,6472674,146318057,1.4188,6.4959,22.6055,2.9904,5038956000,N/A,5038956000,216450000,0,216450000,115.5109,7.571,6.5896,-69.6281
+600055.SH,华润万东,2014-11-3,23.2597,23.2797,23.5595,22.4304,23.2597,3595750,82528023,0,0,22.9515,1.6612,5038956000,N/A,5038956000,216450000,0,216450000,115.5109,7.571,6.5896,-69.6281
+600055.SH,华润万东,2014-11-4,23.2597,22.7102,23.0699,22.3305,22.4804,3107898,70302186,-0.7793,-3.3505,22.6205,1.4359,4870125000,N/A,4870125000,216450000,0,216450000,111.6407,7.3174,6.3688,-67.2952
+600055.SH,华润万东,2014-11-5,22.4804,22.3605,23.1098,22.0807,22.96,2972266,67312436,0.4796,2.1333,22.6468,1.3732,4974021000,N/A,4974021000,216450000,0,216450000,114.0224,7.4735,6.5047,-68.7308
+600055.SH,华润万东,2014-11-6,22.96,23.2597,23.6494,22.7602,22.8701,2329336,53734713,-0.0899,-0.3916,23.0687,1.0762,4954540500,N/A,4954540500,216450000,0,216450000,113.5758,7.4442,6.4792,-68.4617
+600055.SH,华润万东,2014-11-7,22.8701,22.8301,23.3796,22.5304,22.6902,2304921,52740229,-0.1798,-0.7864,22.8816,1.0649,4915579500,N/A,4915579500,216450000,0,216450000,112.6827,7.3857,6.4283,-67.9233
+600055.SH,华润万东,2014-11-10,22.6902,22.5503,22.8601,22.2806,22.5603,1578221,35449356,-0.1299,-0.5724,22.4616,0.7291,4887441000,N/A,4887441000,216450000,0,216450000,112.0377,7.3434,6.3915,-67.5345
+600055.SH,华润万东,2014-11-11,22.5603,22.5803,23.0699,21.2015,22.92,6353365,139144605,0.3597,1.5943,21.9009,2.9353,4965363000,N/A,4965363000,216450000,0,216450000,113.8239,7.4605,6.4934,-68.6112
+600055.SH,华润万东,2014-11-12,22.92,22.5903,22.98,21.781,22.6303,2870946,64769208,-0.2897,-1.2642,22.5602,1.3264,4902592500,N/A,4902592500,216450000,0,216450000,112.385,7.3661,6.4113,-67.7438
+600055.SH,华润万东,2014-11-13,22.6303,22.5703,22.7302,20.9817,21.9209,5526916,120470791,-0.7094,-3.1347,21.7971,2.5534,4748913000,N/A,4748913000,216450000,0,216450000,108.8621,7.1352,6.2103,-65.6203
+600055.SH,华润万东,2014-11-14,21.9209,21.6811,22.0108,20.7819,21.9409,2119673,45747121,0.02,0.0912,21.5822,0.9793,4753242000,N/A,4753242000,216450000,0,216450000,108.9613,7.1417,6.216,-65.6801
+600055.SH,华润万东,2014-11-17,21.9409,22.1607,22.6003,21.791,22.2006,2118631,47337705,0.2598,1.184,22.3435,0.9788,4809519000,N/A,4809519000,216450000,0,216450000,110.2514,7.2263,6.2896,-66.4578
+600055.SH,华润万东,2014-11-18,22.2006,22.1707,22.3805,21.801,22.0508,760610,16794231,-0.1499,-0.6751,22.08,0.3514,4777051500,N/A,4777051500,216450000,0,216450000,109.5071,7.1775,6.2471,-66.0091
+600055.SH,华润万东,2014-11-19,22.0508,22.0708,22.2206,21.2015,21.9109,1892389,40956301,-0.1399,-0.6343,21.6426,0.8743,4746748500,N/A,4746748500,216450000,0,216450000,108.8125,7.132,6.2075,-65.5904
+600055.SH,华润万东,2014-11-20,21.9109,21.8709,22.3805,21.5212,22.0008,1552051,33981970,0.0899,0.4104,21.8949,0.717,4766229000,N/A,4766229000,216450000,0,216450000,109.259,7.1613,6.233,-65.8596
+600055.SH,华润万东,2014-11-21,22.0008,21.9009,22.9999,21.791,22.89,2775343,62844557,0.8892,4.0418,22.6439,1.2822,4958869500,N/A,4958869500,216450000,0,216450000,113.6751,7.4507,6.4849,-68.5215
+600055.SH,华润万东,2014-11-24,22.89,22.9,23.8392,22.9,23.4595,4271522,100685946,0.5695,2.488,23.5714,1.9734,5082246000,N/A,5082246000,216450000,0,216450000,116.5033,7.6361,6.6462,-70.2263
+600055.SH,华润万东,2014-11-25,23.4595,23.5395,25.1681,23.5395,25.0082,3393176,83105104,1.5486,6.6014,24.4918,1.5676,5417743500,N/A,5417743500,216450000,0,216450000,124.1941,8.1402,7.085,-74.8622
+600055.SH,华润万东,2014-11-26,25.0082,24.7784,24.9782,24.029,24.8583,4067195,99404728,-0.1499,-0.5993,24.4406,1.879,5385276000,N/A,5385276000,216450000,0,216450000,123.4498,8.0914,7.0425,-74.4135
+600055.SH,华润万东,2014-11-27,24.8583,24.4787,24.9682,24.109,24.6085,2247500,55272659,-0.2498,-1.0048,24.593,1.0383,5331163500,N/A,5331163500,216450000,0,216450000,122.2094,8.0101,6.9717,-73.6658
+600055.SH,华润万东,2014-11-28,24.6085,24.5486,25.3279,23.3796,23.7693,3527995,84826437,-0.8393,-3.4105,24.0438,1.6299,5149345500,N/A,5149345500,216450000,0,216450000,118.0414,7.7369,6.734,-71.1535
+600055.SH,华润万东,2014-12-1,23.7693,23.5395,24.2788,22.6802,23.2797,3866092,89246541,-0.4896,-2.0597,23.0844,1.7861,5043285000,N/A,5043285000,216450000,0,216450000,115.6102,7.5775,6.5953,-69.6879
+600055.SH,华润万东,2014-12-2,23.2797,23.0799,23.2697,22.88,22.96,1808444,41660239,-0.3197,-1.3734,23.0365,0.8355,4974021000,N/A,4974021000,216450000,0,216450000,114.0224,7.4735,6.5047,-68.7308
+600055.SH,华润万东,2014-12-3,22.96,22.98,23.0699,21.8909,22.4404,2159241,48110490,-0.5195,-2.2628,22.2812,0.9976,4861467000,N/A,4861467000,216450000,0,216450000,111.4422,7.3043,6.3575,-67.1756
+600055.SH,华润万东,2014-12-4,22.4404,22.4404,23.8592,22.3805,23.3696,2623482,61220381,0.9292,4.1407,23.3355,1.212,5062765500,N/A,5062765500,216450000,0,216450000,116.0567,7.6068,6.6208,-69.9571
+600055.SH,华润万东,2014-12-5,23.3696,23.4795,23.6094,22.1407,22.9,1646387,37595715,-0.4696,-2.0094,22.8353,0.7606,4961034000,N/A,4961034000,216450000,0,216450000,113.7247,7.4539,6.4877,-68.5514
+600055.SH,华润万东,2014-12-8,22.9,22.2106,22.5603,20.9817,21.3514,5915148,128614885,-1.5486,-6.7627,21.7433,2.7328,4625536500,N/A,4625536500,216450000,0,216450000,106.0339,6.9499,6.049,-63.9155
+600055.SH,华润万东,2014-12-9,21.3514,21.1316,21.1715,19.8627,19.9826,5730973,116504225,-1.3688,-6.4109,20.3289,2.6477,4329000000,N/A,4329000000,216450000,0,216450000,99.2362,6.5043,5.6612,-59.818
+600055.SH,华润万东,2014-12-10,19.9826,19.9826,20.7619,19.8827,20.4422,6153863,125333124,0.4596,2.3,20.3666,2.8431,4428567000,N/A,4428567000,216450000,0,216450000,101.5186,6.6539,5.7914,-61.1938
+600055.SH,华润万东,2014-12-11,20.4422,20.3722,20.3722,19.9826,20.2423,2189985,44202868,-0.1998,-0.9775,20.1841,1.0118,4385277000,N/A,4385277000,216450000,0,216450000,100.5263,6.5889,5.7348,-60.5956
+600055.SH,华润万东,2014-12-12,20.2423,20.3423,21.781,20.2423,21.4213,3189119,67484511,1.179,5.8243,21.1609,1.4734,4640688000,N/A,4640688000,216450000,0,216450000,106.3812,6.9726,6.0688,-64.1249
+600055.SH,华润万东,2014-12-15,21.4213,21.4313,22.7801,21.1116,22.2906,3626960,80241671,0.8692,4.0578,22.1237,1.6757,4828999500,N/A,4828999500,216450000,0,216450000,110.698,7.2556,6.3151,-66.7269
+600055.SH,华润万东,2014-12-16,22.2906,22.3105,22.8401,21.7311,22.1907,2530039,56252082,-0.0999,-0.4482,22.2337,1.1689,4807354500,N/A,4807354500,216450000,0,216450000,110.2018,7.223,6.2867,-66.4278
+600055.SH,华润万东,2014-12-17,22.1907,22.1607,22.1607,20.8718,21.5112,3725501,79251160,-0.6794,-3.0617,21.2726,1.7212,4660168500,N/A,4660168500,216450000,0,216450000,106.8278,7.0019,6.0943,-64.394
+600055.SH,华润万东,2014-12-18,21.5112,21.1815,21.6211,20.3922,20.4721,3331792,69259755,-1.0391,-4.8305,20.7875,1.5393,4435060500,N/A,4435060500,216450000,0,216450000,101.6675,6.6637,5.7999,-61.2835
+600055.SH,华润万东,2014-12-19,20.4721,20.4122,21.3414,19.7328,20.1324,3213685,64695811,-0.3397,-1.6593,20.1313,1.4847,4361467500,N/A,4361467500,216450000,0,216450000,99.9805,6.5531,5.7036,-60.2666
+600055.SH,华润万东,2014-12-22,20.1324,19.9826,20.1724,18.4839,20.0325,4057365,78897639,-0.0999,-0.4963,19.4455,1.8745,4339822500,N/A,4339822500,216450000,0,216450000,99.4843,6.5206,5.6753,-59.9675
+600055.SH,华润万东,2014-12-23,20.0325,19.473,20.0825,19.1933,19.483,1768262,34724598,-0.5495,-2.7431,19.6377,0.8169,4220775000,N/A,4220775000,216450000,0,216450000,96.7553,6.3417,5.5197,-58.3225
+600055.SH,华润万东,2014-12-24,19.483,19.483,20.2823,19.1933,20.1824,1377615,27482035,0.6994,3.5897,19.949,0.6365,4372290000,N/A,4372290000,216450000,0,216450000,100.2286,6.5694,5.7178,-60.4161
+600055.SH,华润万东,2014-12-25,20.1824,20.1924,20.7919,19.8827,20.1324,1757319,35776333,-0.05,-0.2475,20.3585,0.8119,4361467500,N/A,4361467500,216450000,0,216450000,99.9805,6.5531,5.7036,-60.2666
+600055.SH,华润万东,2014-12-26,20.1324,20.1324,20.652,20.0325,20.1824,1587557,32290919,0.05,0.2481,20.34,0.7335,4372290000,N/A,4372290000,216450000,0,216450000,100.2286,6.5694,5.7178,-60.4161
+600055.SH,华润万东,2014-12-29,20.1824,20.2024,20.2024,18.4839,18.9635,5341796,101135064,-1.2189,-6.0396,18.9328,2.4679,4108221000,N/A,4108221000,216450000,0,216450000,94.1751,6.1726,5.3725,-56.7672
+600055.SH,华润万东,2014-12-30,18.9635,18.9335,19.1633,18.2841,18.8935,1604411,30093647,-0.0699,-0.3688,18.7568,0.7412,4093069500,N/A,4093069500,216450000,0,216450000,93.8278,6.1498,5.3526,-56.5579
+600055.SH,华润万东,2014-12-31,18.8935,18.6837,19.0834,18.294,18.8636,1380800,25822807,-0.03,-0.1586,18.7013,0.6379,4086576000,N/A,4086576000,216450000,0,216450000,93.679,6.1401,5.3442,-56.4682
+600055.SH,华润万东,2015-1-5,18.8636,18.9035,18.9035,17.7445,18.1941,3993278,72454296,-0.6694,-3.5487,18.1441,1.8449,3941554500,N/A,3941554500,216450000,0,216450000,153.4122,5.9025,5.3273,485.0825
+600055.SH,华润万东,2015-1-6,18.1941,18.0043,19.2332,17.4848,19.0234,3665376,67148872,0.8293,4.5579,18.3198,1.6934,4121208000,N/A,4121208000,216450000,0,216450000,160.4047,6.1715,5.5701,507.1923
+600055.SH,华润万东,2015-1-7,19.0234,18.8835,19.463,18.5838,18.6138,1878204,35541634,-0.4096,-2.1534,18.9232,0.8677,4032463500,N/A,4032463500,216450000,0,216450000,156.9506,6.0387,5.4502,496.2706
+600055.SH,华润万东,2015-1-8,18.6138,18.8336,19.483,18.5938,19.2232,2712302,52216207,0.6095,3.2743,19.2516,1.2531,4164498000,N/A,4164498000,216450000,0,216450000,162.0896,6.2364,5.6287,512.5199
+600055.SH,华润万东,2015-1-9,19.2232,19.2232,19.7828,19.1533,19.4331,1998719,38869073,0.2098,1.0915,19.447,0.9234,4209952500,N/A,4209952500,216450000,0,216450000,163.8588,6.3044,5.6901,518.114
+600055.SH,华润万东,2015-1-12,19.4331,19.443,19.443,18.314,18.7337,2241026,41641120,-0.6994,-3.599,18.5813,1.0354,4058437500,N/A,4058437500,216450000,0,216450000,157.9615,6.0775,5.4853,499.4672
+600055.SH,华润万东,2015-1-13,18.7337,18.7337,19.3531,18.5638,19.2232,1169224,22249292,0.4896,2.6133,19.0291,0.5402,4164498000,N/A,4164498000,216450000,0,216450000,162.0896,6.2364,5.6287,512.5199
+600055.SH,华润万东,2015-1-14,19.2232,18.7836,19.2332,18.6437,18.9135,1179253,22329258,-0.3097,-1.6112,18.9351,0.5448,4097398500,N/A,4097398500,216450000,0,216450000,159.478,6.1359,5.538,504.2621
+600055.SH,华润万东,2015-1-15,18.9135,18.9834,19.5629,18.5338,19.1433,3848857,73693832,0.2298,1.215,19.1469,1.7782,4147182000,N/A,4147182000,216450000,0,216450000,161.4156,6.2104,5.6052,510.3889
+600055.SH,华润万东,2015-1-16,19.1433,19.1433,19.463,18.6837,19.3132,2716642,51737159,0.1699,0.8873,19.0445,1.2551,4183978500,N/A,4183978500,216450000,0,216450000,162.8478,6.2655,5.655,514.9174
+600055.SH,华润万东,2015-1-19,19.3132,19.0334,20.9717,18.6837,20.3822,6850928,139681672,1.0691,5.5354,20.3887,3.1651,4415580000,N/A,4415580000,216450000,0,216450000,171.8622,6.6124,5.968,543.4203
+600055.SH,华润万东,2015-1-20,20.3822,20.632,22.4205,20.592,22.4205,8634087,191693168,2.0382,10,22.2019,3.989,4857138000,N/A,4857138000,216450000,0,216450000,189.0484,7.2736,6.5648,597.7623
+600055.SH,华润万东,2015-1-21,22.4205,22.7801,22.89,21.6611,22.1607,6302326,139989401,-0.2598,-1.1586,22.2123,2.9117,4800861000,N/A,4800861000,216450000,0,216450000,186.858,7.1893,6.4887,590.8364
+600055.SH,华润万东,2015-1-22,22.1607,22.1307,22.6403,21.5212,22.3805,3845879,85085592,0.2198,0.9919,22.1238,1.7768,4848480000,N/A,4848480000,216450000,0,216450000,188.7114,7.2606,6.5531,596.6968
+600055.SH,华润万东,2015-1-23,22.3805,22.0408,22.2806,21.781,22.0907,2286269,50243595,-0.2897,-1.2946,21.9762,1.0563,4785709500,N/A,4785709500,216450000,0,216450000,186.2682,7.1666,6.4683,588.9717
+600055.SH,华润万东,2015-1-26,22.0907,21.9808,22.2706,21.831,22.1107,2196432,48506730,0.02,0.0905,22.0843,1.0148,4790038500,N/A,4790038500,216450000,0,216450000,186.4367,7.1731,6.4741,589.5045
+600055.SH,华润万东,2015-1-27,22.1107,21.9808,24.3188,21.8909,24.3088,7489526,176247001,2.1981,9.9413,23.5325,3.4602,5266228500,N/A,5266228500,216450000,0,216450000,204.9709,7.8862,7.1177,648.1086
+600055.SH,华润万东,2015-1-28,24.3088,24.2788,24.2788,22.99,23.6794,2597307,61752614,-0.6295,-2.5894,23.7756,1.2,5129865000,N/A,5129865000,216450000,0,216450000,199.6634,7.682,6.9334,631.3265
+600055.SH,华润万东,2015-1-29,23.6794,23.4795,23.6694,22.8701,23.1398,1766606,41070316,-0.5395,-2.2785,23.2481,0.8162,5012982000,N/A,5012982000,216450000,0,216450000,195.1141,7.507,6.7754,616.9418
+600055.SH,华润万东,2015-1-30,23.1398,23.1398,23.3896,22.2706,22.3006,2244201,50966760,-0.8393,-3.6269,22.7104,1.0368,4831164000,N/A,4831164000,216450000,0,216450000,188.0374,7.2347,6.5297,594.5657
+600055.SH,华润万东,2015-2-2,22.3006,22.0907,23.4795,20.9917,22.3105,2605290,59290278,0.01,0.0448,22.7577,1.2036,4833328500,N/A,4833328500,216450000,0,216450000,188.1217,7.238,6.5326,594.8321
+600055.SH,华润万东,2015-2-3,22.3105,22.3105,22.6003,21.5812,22.3705,2317536,51219111,0.0599,0.2687,22.1007,1.0707,4846315500,N/A,4846315500,216450000,0,216450000,188.6271,7.2574,6.5502,596.4304
+600055.SH,华润万东,2015-2-4,22.3705,22.5004,22.8301,22.0807,22.7602,2649944,59715559,0.3897,1.7418,22.5346,1.2243,4930731000,N/A,4930731000,216450000,0,216450000,191.9127,7.3838,6.6643,606.8193
+600055.SH,华润万东,2015-2-5,22.7602,22.7801,23.8092,22.5803,22.93,2691523,62591795,0.1699,0.7463,23.2552,1.2435,4967527500,N/A,4967527500,216450000,0,216450000,193.3449,7.4389,6.714,611.3478
+600055.SH,华润万东,2015-2-6,22.93,22.7602,23.4496,21.9808,22.0907,2394163,54187353,-0.8393,-3.6601,22.6331,1.1061,4785709500,N/A,4785709500,216450000,0,216450000,186.2682,7.1666,6.4683,588.9717
+600055.SH,华润万东,2015-2-9,22.0907,22.0907,22.97,21.781,22.1407,2002590,44680043,0.05,0.2261,22.3111,0.9252,4796532000,N/A,4796532000,216450000,0,216450000,186.6895,7.1829,6.4829,590.3036
+600055.SH,华润万东,2015-2-10,22.1407,22.0008,22.2506,21.0816,21.6811,1999489,42994431,-0.4596,-2.0758,21.5027,0.9238,4696965000,N/A,4696965000,216450000,0,216450000,182.8142,7.0337,6.3483,578.05
+600055.SH,华润万东,2015-2-11,21.6811,21.7011,22.97,21.2615,22.4804,3595613,79691125,0.7993,3.6866,22.1634,1.6612,4870125000,N/A,4870125000,216450000,0,216450000,189.5538,7.2931,6.5824,599.3606
+600055.SH,华润万东,2015-2-12,22.4804,22.4904,23.9591,22.2806,23.6394,4613173,108154704,1.159,5.1556,23.4448,2.1313,5121207000,N/A,5121207000,216450000,0,216450000,199.3264,7.6691,6.9217,630.261
+600055.SH,华润万东,2015-2-13,23.6394,23.5894,24.1589,23.5295,24.059,2677336,64055357,0.4196,1.7751,23.925,1.2369,5212116000,N/A,5212116000,216450000,0,216450000,202.8647,7.8052,7.0446,641.449
+600055.SH,华润万东,2015-2-16,24.059,23.8792,26.4669,23.8792,26.4669,7188278,184636188,2.4079,10.0083,25.6857,3.321,5733760500,N/A,5733760500,216450000,0,216450000,223.1681,8.5864,7.7496,705.6472
+600055.SH,华润万东,2015-2-17,26.4669,27.3661,27.6659,25.8575,26.5868,3757889,100811808,0.1199,0.453,26.8267,1.7361,5759734500,N/A,5759734500,216450000,0,216450000,224.179,8.6253,7.7847,708.8438
+600055.SH,华润万东,2015-2-25,26.5868,26.5868,26.5968,24.9782,25.228,3239492,82777492,-1.3588,-5.1109,25.5526,1.4966,5465362500,N/A,5465362500,216450000,0,216450000,212.7215,8.1844,7.3869,672.6158
+600055.SH,华润万东,2015-2-26,25.228,25.1581,25.248,24.6285,24.8583,2734502,68260884,-0.3697,-1.4653,24.9628,1.2633,5385276000,N/A,5385276000,216450000,0,216450000,209.6044,8.0645,7.2786,662.7596
+600055.SH,华润万东,2015-2-27,24.8583,24.8084,25.178,24.7484,24.9383,3219243,80346749,0.0799,0.3215,24.9583,1.4873,5402592000,N/A,5402592000,216450000,0,216450000,210.2784,8.0904,7.302,664.8907
+600055.SH,华润万东,2015-3-2,24.9383,25.1681,25.1681,23.9791,25.1181,5331916,130581957,0.1798,0.7212,24.4906,2.4633,5441553000,N/A,5441553000,216450000,0,216450000,211.7948,8.1488,7.3547,669.6856
+600055.SH,华润万东,2015-3-3,25.1181,24.7484,25.1381,24.2788,24.5286,4165328,102806348,-0.5895,-2.3469,24.6815,1.9244,5313847500,N/A,5313847500,216450000,0,216450000,206.8243,7.9575,7.1821,653.9691
+600055.SH,华润万东,2015-3-4,24.5286,24.2988,26.1472,24.2988,25.8075,5852128,147994321,1.2789,5.2138,25.289,2.7037,5590903500,N/A,5590903500,216450000,0,216450000,217.6078,8.3724,7.5566,688.066
+600055.SH,华润万东,2015-3-5,25.8075,25.7775,25.7775,24.4986,24.8983,5112267,127875228,-0.9092,-3.523,25.0134,2.3619,5393934000,N/A,5393934000,216450000,0,216450000,209.9414,8.0775,7.2903,663.8252
+600055.SH,华润万东,2015-3-6,24.8983,24.8983,25.0082,23.3796,23.5495,5158183,123525170,-1.3488,-5.4173,23.9474,2.3831,5101726500,N/A,5101726500,216450000,0,216450000,198.5682,7.6399,6.8954,627.8635
+600055.SH,华润万东,2015-3-9,23.5495,23.5495,23.8292,23.0599,23.6993,4611227,108689904,0.1499,0.6364,23.5707,2.1304,5134194000,N/A,5134194000,216450000,0,216450000,199.8319,7.6885,6.9393,631.8593
+600055.SH,华润万东,2015-3-10,23.6993,23.7293,23.8792,23.2198,23.8692,3843866,90904381,0.1699,0.7167,23.6492,1.7759,5170990500,N/A,5170990500,216450000,0,216450000,201.2641,7.7436,6.989,636.3878
+600055.SH,华润万东,2015-3-11,23.8692,23.7793,23.7793,23.0499,23.3396,2885030,67727678,-0.5295,-2.2185,23.4756,1.3329,5056272000,N/A,5056272000,216450000,0,216450000,196.799,7.5718,6.834,622.2695
+600055.SH,华润万东,2015-3-12,23.3396,23.1398,23.6694,23.0899,23.4895,1711936,39975088,0.1499,0.6421,23.3508,0.7909,5088739500,N/A,5088739500,216450000,0,216450000,198.0627,7.6204,6.8778,626.2653
+600055.SH,华润万东,2015-3-13,23.4895,23.4995,24.3588,23.4895,23.9491,2483327,59519632,0.4596,1.9566,23.9677,1.1473,5188306500,N/A,5188306500,216450000,0,216450000,201.938,7.7695,7.0124,638.5189
+600055.SH,华润万东,2015-3-16,23.9491,24.029,24.9083,23.9291,24.6085,4500224,109844428,0.6594,2.7534,24.4087,2.0791,5331163500,N/A,5331163500,216450000,0,216450000,207.4983,7.9835,7.2055,656.1001
+600055.SH,华润万东,2015-3-17,24.6085,24.5786,24.6085,24.1689,24.6085,3645178,88822673,0,0,24.3672,1.6841,5331163500,N/A,5331163500,216450000,0,216450000,207.4983,7.9835,7.2055,656.1001
+600055.SH,华润万东,2015-3-18,24.6085,24.5786,25.1581,24.3887,24.9283,4257747,105451640,0.3197,1.2992,24.767,1.9671,5400427500,N/A,5400427500,216450000,0,216450000,210.1942,8.0872,7.2991,664.6243
+600055.SH,华润万东,2015-3-19,24.9283,24.8783,25.218,24.6285,25.178,4359948,108698549,0.2498,1.002,24.9312,2.0143,5454540000,N/A,5454540000,216450000,0,216450000,212.3003,8.1682,7.3722,671.2839
+600055.SH,华润万东,2015-3-20,25.178,25.208,25.3979,24.4787,24.8284,4362466,108535534,-0.3497,-1.3889,24.8794,2.0155,5378782500,N/A,5378782500,216450000,0,216450000,209.3517,8.0548,7.2699,661.9605
+600055.SH,华润万东,2015-3-23,24.8284,24.8284,25.278,24.4787,25.258,7488421,186001732,0.4296,1.7304,24.8386,3.4597,5471856000,N/A,5471856000,216450000,0,216450000,212.9743,8.1942,7.3957,673.415
+600055.SH,华润万东,2015-3-24,25.258,25.188,25.7775,24.4986,25.6676,8058205,203758355,0.4096,1.6218,25.2858,3.7229,5560600500,N/A,5560600500,216450000,0,216450000,216.4284,8.3271,7.5156,684.3366
+600055.SH,华润万东,2015-3-25,25.6676,25.6776,26.9765,25.6277,26.7767,10589116,278814811,1.109,4.3207,26.3303,4.8922,5800860000,N/A,5800860000,216450000,0,216450000,225.7797,8.6868,7.8403,713.9051
+600055.SH,华润万东,2015-3-26,26.7767,26.4769,26.4769,25.0282,25.0582,6257779,160923091,-1.7185,-6.4179,25.7157,2.8911,5428566000,N/A,5428566000,216450000,0,216450000,211.2894,8.1293,7.3371,668.0873
+600055.SH,华润万东,2015-3-27,25.0582,24.7984,25.3679,24.7984,25.1581,2997885,75398520,0.0999,0.3987,25.1506,1.385,5450211000,N/A,5450211000,216450000,0,216450000,212.1318,8.1617,7.3664,670.7511
+600055.SH,华润万东,2015-3-30,25.1581,25.1581,25.1581,25.1581,25.1581,N/A,N/A,0,0,N/A,N/A,5450211000,N/A,5450211000,216450000,0,216450000,212.1318,8.1617,7.3664,670.7511
+600055.SH,华润万东,2015-3-31,25.1581,25.8275,25.9574,24.7884,25.238,4883282,123752963,0.0799,0.3177,25.3422,2.2561,5467527000,N/A,5467527000,216450000,0,216450000,212.8058,8.1877,7.3898,672.8822
+600055.SH,华润万东,2015-4-1,25.238,25.3279,25.8774,25.1081,25.4778,4859730,123824301,0.2398,0.9501,25.4797,2.2452,5519475000,N/A,5519475000,216450000,0,216450000,214.8277,8.2655,7.46,679.2754
+600055.SH,华润万东,2015-4-2,25.4778,25.8175,27.3561,25.5777,27.2862,7641927,202026550,1.8084,7.098,26.4366,3.5306,5911249500,N/A,5911249500,216450000,0,216450000,230.0762,8.8522,7.9895,727.4906
+600055.SH,华润万东,2015-4-3,27.2862,27.476,28.1255,27.0164,27.546,7051151,194128532,0.2598,0.952,27.5315,3.2576,5967526500,N/A,5967526500,216450000,0,216450000,232.2666,8.9364,8.0656,734.4166
+600055.SH,华润万东,2015-4-7,27.546,27.476,29.4743,27.476,29.2845,8894966,257595621,1.7385,6.3112,28.9597,4.1095,6344149500,N/A,6344149500,216450000,0,216450000,246.9255,9.5004,8.5746,780.7671
+600055.SH,华润万东,2015-4-8,29.2845,29.2845,31.0529,28.3753,30.1337,7483618,223492904,0.8493,2.9,29.8643,3.4574,6528132000,N/A,6528132000,216450000,0,216450000,254.0864,9.7759,8.8233,803.4096
+600055.SH,华润万东,2015-4-9,30.1337,30.1637,31.3527,28.1754,31.0629,8045210,239109659,0.9292,3.0836,29.7207,3.7169,6729430500,N/A,6729430500,216450000,0,216450000,261.9213,10.0774,9.0954,828.1832
+600055.SH,华润万东,2015-4-10,31.0629,31.4726,34.0503,30.5733,33.8705,10565610,340733885,2.8076,9.0383,32.2493,4.8813,7337655000,N/A,7337655000,216450000,0,216450000,285.5945,10.9882,9.9174,903.0367
+600055.SH,华润万东,2015-4-13,33.8705,33.9704,35.589,32.2918,34.3301,7394980,255066036,0.4596,1.3569,34.4918,3.4165,7437222000,N/A,7437222000,216450000,0,216450000,289.4698,11.1373,10.052,915.2903
+600055.SH,华润万东,2015-4-14,34.3301,34.0703,35.4691,32.5516,33.4608,6876941,236813789,-0.8692,-2.532,34.4359,3.1771,7248910500,N/A,7248910500,216450000,0,216450000,282.1404,10.8553,9.7975,892.115
+600055.SH,华润万东,2015-4-15,33.4608,32.6815,33.3709,30.7232,30.7732,5144929,162774699,-2.6877,-8.0322,31.6379,2.377,6666660000,N/A,6666660000,216450000,0,216450000,259.4782,9.9834,9.0105,820.4581
+600055.SH,华润万东,2015-4-16,30.7732,30.1137,32.2819,29.874,31.8322,4041805,126558507,1.0591,3.4416,31.3124,1.8673,6896097000,N/A,6896097000,216450000,0,216450000,268.4082,10.327,9.3206,848.6946
+600055.SH,华润万东,2015-4-17,31.8322,31.8023,32.9413,30.7732,31.9521,4982853,157180371,0.1199,0.3766,31.5443,2.3021,6922071000,N/A,6922071000,216450000,0,216450000,269.4192,10.3659,9.3557,851.8912
+600055.SH,华润万东,2015-4-20,31.9521,35.1494,35.1494,32.7714,33.1611,8261292,281533047,1.2089,3.7836,34.0786,3.8167,7183975500,N/A,7183975500,216450000,0,216450000,279.613,10.7581,9.7097,884.1235
+600055.SH,华润万东,2015-4-21,33.1611,33.7706,34.1602,31.9721,33.4009,3545757,117336968,0.2398,0.7231,33.0922,1.6381,7235923500,N/A,7235923500,216450000,0,216450000,281.6349,10.8359,9.7799,890.5167
+600055.SH,华润万东,2015-4-22,33.4009,33.3909,35.7388,31.9721,35.4791,7104794,246267789,2.0782,6.222,34.6622,3.2824,7686139500,N/A,7686139500,216450000,0,216450000,299.1581,11.5101,10.3884,945.9243
+600055.SH,华润万东,2015-4-23,35.4791,34.9695,38.7662,34.7697,37.6472,7640398,282559322,2.1681,6.111,36.9823,3.5299,8155836000,N/A,8155836000,216450000,0,216450000,317.4395,12.2134,11.0233,1003.7292
+600055.SH,华润万东,2015-4-24,37.6472,36.9178,39.5355,36.9178,38.6263,6654472,257091297,0.9791,2.6008,38.6344,3.0744,8367957000,N/A,8367957000,216450000,0,216450000,325.6956,12.5311,11.31,1029.8347
+600055.SH,华润万东,2015-4-27,38.6263,37.9669,39.5056,37.9369,38.5764,7442624,290456624,-0.05,-0.1293,39.0261,3.4385,8357134500,N/A,8357134500,216450000,0,216450000,325.2744,12.5149,11.2953,1028.5028
+600055.SH,华润万东,2015-4-28,38.5764,38.5764,40.2449,36.6281,39.1359,4453008,173097177,0.5595,1.4504,38.872,2.0573,8478346500,N/A,8478346500,216450000,0,216450000,329.9922,12.6964,11.4592,1043.4203
+600055.SH,华润万东,2015-4-29,39.1359,38.4665,40.165,37.9969,39.0959,4066037,159243557,-0.04,-0.1021,39.1643,1.8785,8469688500,N/A,8469688500,216450000,0,216450000,329.6552,12.6834,11.4475,1042.3547
+600055.SH,华润万东,2015-4-30,39.0959,39.2658,41.9634,38.6463,40.8943,4472575,178667891,1.7984,4.6001,39.9474,2.0663,8859298500,N/A,8859298500,216450000,0,216450000,344.8195,13.2669,11.974,1090.3036
+600055.SH,华润万东,2015-5-4,40.8943,41.1441,42.0633,38.4665,41.9234,5850556,235616455,1.0291,2.5165,40.2725,2.703,9082242000,N/A,9082242000,216450000,0,216450000,353.4969,13.6007,12.2754,1117.741
+600055.SH,华润万东,2015-5-5,41.9234,40.9643,45.85,40.3448,43.542,5174240,220875463,1.6186,3.8608,42.6875,2.3905,9432891000,N/A,9432891000,216450000,0,216450000,367.1447,14.1258,12.7493,1160.8949
+600055.SH,华润万东,2015-5-6,43.542,43.4621,44.761,40.6645,41.9135,3924961,168117536,-1.6286,-3.7402,42.8329,1.8133,9080077500,N/A,9080077500,216450000,0,216450000,353.4126,13.5975,12.2725,1117.4746
+600055.SH,华润万东,2015-5-7,41.9135,40.7545,41.4539,38.966,40.4647,3152039,126879430,-1.4487,-3.4565,40.2531,1.4562,8766225000,N/A,8766225000,216450000,0,216450000,341.1969,13.1275,11.8483,1078.8491
+600055.SH,华润万东,2015-5-8,40.4647,40.4647,42.453,40.115,42.383,2652449,109605363,1.9183,4.7407,41.3223,1.2254,9181809000,N/A,9181809000,216450000,0,216450000,357.3722,13.7498,12.4099,1129.9945
+600055.SH,华润万东,2015-5-11,42.383,42.7627,46.6194,42.7627,46.6194,9654650,445811962,4.2363,9.9953,46.1759,4.4605,10099557000,N/A,10099557000,216450000,0,216450000,393.0926,15.1242,13.6504,1242.9407
+600055.SH,华润万东,2015-5-12,46.6194,47.7584,51.2853,46.0598,51.2853,7441441,359819216,4.6659,10.0086,48.3534,3.4379,11110378500,N/A,11110378500,216450000,0,216450000,432.4355,16.6379,15.0166,1367.3413
+600055.SH,华润万东,2015-5-13,51.2853,48.9573,55.6315,48.9573,53.4134,3079120,160109158,2.1281,4.1496,51.9983,1.4226,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-5-14,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-5-15,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-5-18,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-5-19,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-5-20,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-5-21,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-5-22,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-5-25,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-5-26,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-5-27,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-5-28,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-5-29,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-6-1,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-6-2,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-6-3,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-6-4,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-6-5,53.4134,53.4134,53.4134,53.4134,53.4134,N/A,N/A,0,0,N/A,N/A,11571417000,N/A,11571417000,216450000,0,216450000,450.3799,17.3283,15.6397,1424.0808
+600055.SH,华润万东,2015-6-8,53.4134,58.7588,58.7588,58.7588,58.7588,69765,4102880,5.3453,10.0075,58.81,0.0322,12729424500,N/A,12729424500,216450000,0,216450000,495.4516,19.0624,17.2048,1566.5955
+600055.SH,华润万东,2015-6-9,58.7588,64.6336,64.6336,59.1484,64.6336,16076379,998711650,5.8749,9.9983,62.1229,7.4273,14002150500,N/A,14002150500,216450000,0,216450000,544.9884,20.9683,18.925,1723.2284
+600055.SH,华润万东,2015-6-10,64.6336,64.234,71.098,60.9469,71.098,3091981,210843996,6.4644,10.0015,68.1906,1.4285,15402582000,N/A,15402582000,216450000,0,216450000,599.4956,23.0655,20.8178,1895.5779
+600055.SH,华润万东,2015-6-11,71.098,77.932,78.2118,73.7857,78.2118,4483548,348252284,7.1138,10.0056,77.6734,2.0714,16943706000,N/A,16943706000,216450000,0,216450000,659.4789,25.3734,22.9008,2085.2422
+600055.SH,华润万东,2015-6-12,78.2118,84.9259,86.035,75.0346,80.3899,10689434,877147482,2.1781,2.7849,82.0574,4.9385,17415567000,N/A,17415567000,216450000,0,216450000,677.8446,26.08,23.5385,2143.3135
+600055.SH,华润万东,2015-6-15,80.3899,77.932,77.932,72.3469,72.3469,6490555,485416868,-8.043,-10.005,74.7882,2.9986,15673144500,N/A,15673144500,216450000,0,216450000,610.0264,23.4707,21.1835,1928.8756
+600055.SH,华润万东,2015-6-16,72.3469,69.939,74.535,65.9425,71.1679,7795915,540824978,-1.179,-1.6296,69.3729,3.6017,15417733500,N/A,15417733500,216450000,0,216450000,600.0854,23.0882,20.8383,1897.4425
+600055.SH,华润万东,2015-6-17,71.1679,69.7392,73.2162,68.0107,71.1679,4353210,305171579,0,0,70.1027,2.0112,15417733500,N/A,15417733500,216450000,0,216450000,600.0854,23.0882,20.8383,1897.4425
+600055.SH,华润万东,2015-6-18,71.1679,69.7392,69.939,64.0541,64.0541,4751478,316262371,-7.1138,-9.9958,66.5608,2.1952,13876609500,N/A,13876609500,216450000,0,216450000,540.1021,20.7803,18.7553,1707.7782
+600055.SH,华润万东,2015-6-19,64.0541,60.1376,61.946,57.6497,57.6497,4829887,288521124,-6.4044,-9.9984,59.7366,2.2314,12489165000,N/A,12489165000,216450000,0,216450000,486.1003,18.7026,16.8801,1537.027
+600055.SH,华润万东,2015-6-23,57.6497,55.9612,60.4473,55.3617,57.1901,6730990,387471962,-0.4596,-0.7972,57.5654,3.1097,12389598000,N/A,12389598000,216450000,0,216450000,482.225,18.5535,16.7455,1524.7734
+600055.SH,华润万东,2015-6-24,57.1901,58.449,62.0859,58.1593,59.9477,6263760,375309559,2.7576,4.8218,59.9176,2.8939,12987000000,N/A,12987000000,216450000,0,216450000,505.4769,19.4482,17.553,1598.2949
+600055.SH,华润万东,2015-6-25,59.9477,58.449,63.5446,57.7896,59.3982,6436737,393822579,-0.5495,-0.9167,61.1836,2.9738,12867952500,N/A,12867952500,216450000,0,216450000,500.8434,19.2699,17.3921,1583.6439
+600055.SH,华润万东,2015-6-26,59.3982,56.6506,56.7505,53.4634,53.4634,2665965,143780400,-5.9348,-9.9916,53.9318,1.2317,11582239500,N/A,11582239500,216450000,0,216450000,450.8012,17.3445,15.6543,1425.4127
+600055.SH,华润万东,2015-6-29,53.4634,53.6532,54.6523,48.118,48.118,4838277,238867056,-5.3453,-9.9981,49.3703,2.2353,10424232000,N/A,10424232000,216450000,0,216450000,405.7295,15.6104,14.0892,1282.8981
+600055.SH,华润万东,2015-6-30,48.118,45.1306,51.7549,43.3022,50.406,7822221,366986178,2.288,4.755,46.9159,3.6139,10919902500,N/A,10919902500,216450000,0,216450000,425.0218,16.3527,14.7591,1343.8997
+600055.SH,华润万东,2015-7-1,50.406,47.9582,54.4725,45.3704,45.3704,8150199,416825664,-5.0356,-9.9901,51.143,3.7654,9828994500,N/A,9828994500,216450000,0,216450000,382.5618,14.719,13.2847,1209.6429
+600055.SH,华润万东,2015-7-2,45.3704,44.711,45.4504,40.8344,41.4039,8723065,367203640,-3.9665,-8.7426,42.0957,4.0301,8969688000,N/A,8969688000,216450000,0,216450000,349.1161,13.4322,12.1233,1103.889
+600055.SH,华润万东,2015-7-3,41.4039,39.9652,44.9608,37.3574,41.1441,9167316,368509459,-0.2598,-0.6274,40.1982,4.2353,8913411000,N/A,8913411000,216450000,0,216450000,346.9257,13.3479,12.0472,1096.9631
+600055.SH,华润万东,2015-7-6,41.1441,45.2605,45.2605,37.0277,37.4973,8219926,331291027,-3.6468,-8.8635,40.3034,3.7976,8123368500,N/A,8123368500,216450000,0,216450000,316.1758,12.1648,10.9794,999.7335
+600055.SH,华润万东,2015-7-7,37.4973,35.9686,35.9686,33.7506,33.7506,7885470,270622309,-3.7467,-9.992,34.3191,3.6431,7311681000,N/A,7311681000,216450000,0,216450000,284.5835,10.9493,9.8823,899.8401
+600055.SH,华润万东,2015-7-8,33.7506,30.3735,32.9713,30.3735,30.7632,9096100,277573204,-2.9874,-8.8514,30.5156,4.2024,6664495500,N/A,6664495500,216450000,0,216450000,259.3939,9.9801,9.0076,820.1917
+600055.SH,华润万东,2015-7-9,30.7632,30.4734,33.8405,29.4743,33.8405,4654714,152204272,3.0773,10.0032,32.699,2.1505,7331161500,N/A,7331161500,216450000,0,216450000,285.3417,10.9785,9.9087,902.2375
+600055.SH,华润万东,2015-7-10,33.8405,37.2275,37.2275,36.6281,37.2275,2613111,97280638,3.387,10.0089,37.2279,1.2073,8064927000,N/A,8064927000,216450000,0,216450000,313.9012,12.0773,10.9004,992.5412
+600055.SH,华润万东,2015-7-13,37.2275,40.8444,40.9543,39.7653,40.9543,3908563,159491479,3.7268,10.0107,40.8057,1.8058,8872285500,N/A,8872285500,216450000,0,216450000,345.325,13.2863,11.9916,1091.9019
+600055.SH,华润万东,2015-7-14,40.9543,45.0108,45.0507,41.7436,45.0507,10986940,491391512,4.0964,10.0024,44.7251,5.076,9759730500,N/A,9759730500,216450000,0,216450000,379.8659,14.6153,13.1911,1201.1187
+600055.SH,华润万东,2015-7-15,45.0507,43.0625,44.691,40.5446,40.5446,7339512,304944533,-4.5061,-10.0022,41.5483,3.3909,8783541000,N/A,8783541000,216450000,0,216450000,341.8709,13.1534,11.8717,1080.9802
+600055.SH,华润万东,2015-7-16,40.5446,36.8579,42.7427,36.4882,40.5646,5713204,228397515,0.02,0.0493,39.9771,2.6395,8787870000,N/A,8787870000,216450000,0,216450000,342.0394,13.1599,11.8775,1081.5129
+600055.SH,华润万东,2015-7-17,40.5646,40.4647,44.0116,39.4656,43.3322,4116385,176619189,2.7676,6.8227,42.9064,1.9018,9387436500,N/A,9387436500,216450000,0,216450000,365.3756,14.0578,12.6879,1155.3009
+600055.SH,华润万东,2015-7-20,43.3322,43.6619,46.7293,42.8426,45.6102,5131350,230782222,2.278,5.2571,44.975,2.3707,9880942500,N/A,9880942500,216450000,0,216450000,384.5837,14.7968,13.3549,1216.0361
+600055.SH,华润万东,2015-7-21,45.6102,44.4612,47.5086,43.562,47.2888,3834801,177804998,1.6785,3.6802,46.3662,1.7717,10244578500,N/A,10244578500,216450000,0,216450000,398.737,15.3414,13.8464,1260.7883
+600055.SH,华润万东,2015-7-22,47.2888,46.6693,47.2388,43.4621,45.87,4606857,209992287,-1.4188,-3.0002,45.5825,2.1284,9937219500,N/A,9937219500,216450000,0,216450000,386.7741,14.8811,13.4309,1222.962
+600055.SH,华润万东,2015-7-23,45.87,45.98,48.8,44.54,47.26,6068516,279852554,1.39,3.0303,46.1155,2.8037,10229427000,N/A,10229427000,216450000,0,216450000,398.1473,15.3187,13.8259,1258.9237
+600055.SH,华润万东,2015-7-24,47.26,48.1,48.75,45.45,48.46,5169129,245027020,1.2,2.5391,47.402,2.3881,10489167000,N/A,10489167000,216450000,0,216450000,408.2569,15.7076,14.1769,1290.8895
+600055.SH,华润万东,2015-7-27,48.46,46.81,47.84,43.61,43.61,5370669,246663292,-4.85,-10.0083,45.9279,2.4813,9439384500,N/A,9439384500,216450000,0,216450000,367.3975,14.1356,12.7581,1161.6941
+600055.SH,华润万东,2015-7-28,43.61,39.25,43.17,39.25,39.25,7490860,296559571,-4.36,-9.9977,39.5895,3.4608,8495662500,N/A,8495662500,216450000,0,216450000,330.6662,12.7223,11.4826,1045.5513
+600055.SH,华润万东,2015-7-29,39.25,39.25,40.6,35.5,40.12,9864259,370994008,0.87,2.2166,37.6099,4.5573,8683974000,N/A,8683974000,216450000,0,216450000,337.9956,13.0043,11.7371,1068.7266
+600055.SH,华润万东,2015-7-30,40.12,40.4,40.47,36.51,36.95,3490576,136016960,-3.17,-7.9013,38.9669,1.6126,7997827500,N/A,7997827500,216450000,0,216450000,311.2895,11.9768,10.8097,984.2833
+600055.SH,华润万东,2015-7-31,36.95,36.05,36.98,35.1,36.7,4299242,154906643,-0.25,-0.6766,36.0312,1.9863,7943715000,N/A,7943715000,216450000,0,216450000,309.1834,11.8958,10.7366,977.6238
+600055.SH,华润万东,2015-8-3,36.7,35,36,33.03,33.03,4485894,152239490,-3.67,-10,33.9374,2.0725,7149343500,N/A,7149343500,216450000,0,216450000,278.265,10.7062,9.6629,879.8614
+600055.SH,华润万东,2015-8-4,33.03,32.99,36.32,31.68,35.66,9133130,309072363,2.63,7.9625,33.8408,4.2195,7718607000,N/A,7718607000,216450000,0,216450000,300.4218,11.5587,10.4323,949.92
+600055.SH,华润万东,2015-8-5,35.66,35.5,37.29,35,35.98,7690272,278046144,0.32,0.8974,36.1556,3.5529,7787871000,N/A,7787871000,216450000,0,216450000,303.1177,11.6624,10.5259,958.4442
+600055.SH,华润万东,2015-8-6,35.98,35.01,38,35.01,36.67,5611571,207358885,0.69,1.9177,36.952,2.5925,7937221500,N/A,7937221500,216450000,0,216450000,308.9306,11.8861,10.7278,976.8246
+600055.SH,华润万东,2015-8-7,36.67,37.05,40.34,36.7,40.34,5213827,203938649,3.67,10.0082,39.115,2.4088,8731593000,N/A,8731593000,216450000,0,216450000,339.849,13.0756,11.8014,1074.587
+600055.SH,华润万东,2015-8-10,40.34,40.8,44.37,40.34,44.07,6900863,293879574,3.73,9.2464,42.5859,3.1882,9538951500,N/A,9538951500,216450000,0,216450000,371.2728,14.2847,12.8927,1173.9476
+600055.SH,华润万东,2015-8-11,44.07,44.8,45.72,42.78,43.01,7888289,348601085,-1.06,-2.4053,44.1922,3.6444,9309514500,N/A,9309514500,216450000,0,216450000,362.3427,13.9411,12.5826,1145.7111
+600055.SH,华润万东,2015-8-12,43.01,42.51,43.87,41.2,42.92,5317340,229315383,-0.09,-0.2093,43.126,2.4566,9290034000,N/A,9290034000,216450000,0,216450000,361.5845,13.9119,12.5562,1143.3137
+600055.SH,华润万东,2015-8-13,42.92,42.01,43.3,41,42.8,4460877,188109407,-0.12,-0.2796,42.1687,2.0609,9264060000,N/A,9264060000,216450000,0,216450000,360.5735,13.873,12.5211,1140.1171
+600055.SH,华润万东,2015-8-14,42.8,43.3,43.9,42.2,42.27,5125375,221734281,-0.53,-1.2383,43.2621,2.3679,9149341500,N/A,9149341500,216450000,0,216450000,356.1085,13.7012,12.3661,1125.9988
+600055.SH,华润万东,2015-8-17,42.27,41.82,42.08,40,42.02,3771838,154996609,-0.25,-0.5914,41.0931,1.7426,9095229000,N/A,9095229000,216450000,0,216450000,354.0023,13.6202,12.2929,1119.3392
+600055.SH,华润万东,2015-8-18,42.02,42.1,42.96,37.82,39.44,5332989,214622575,-2.58,-6.1399,40.2443,2.4638,8536788000,N/A,8536788000,216450000,0,216450000,332.2668,12.7839,11.5382,1050.6125
+600055.SH,华润万东,2015-8-19,39.44,36.98,40.1,36,39.13,5247161,197756733,-0.31,-0.786,37.6883,2.4242,8469688500,N/A,8469688500,216450000,0,216450000,329.6552,12.6834,11.4475,1042.3547
+600055.SH,华润万东,2015-8-20,39.13,39,40.3,37.01,37.76,5362000,206359675,-1.37,-3.5012,38.4856,2.4772,8173152000,N/A,8173152000,216450000,0,216450000,318.1135,12.2394,11.0467,1005.8603
+600055.SH,华润万东,2015-8-21,37.76,36.5,37.42,34.01,34.43,4275823,152195995,-3.33,-8.8189,35.5945,1.9754,7452373500,N/A,7452373500,216450000,0,216450000,290.0595,11.16,10.0725,917.1549
+600055.SH,华润万东,2015-8-24,34.43,32.8,32.8,30.99,30.99,5315207,165147020,-3.44,-9.9913,31.0707,2.4556,6707785500,N/A,6707785500,216450000,0,216450000,261.0788,10.045,9.0661,825.5193
+600055.SH,华润万东,2015-8-25,30.99,29.88,29.88,27.89,27.89,4533451,128790207,-3.1,-10.0032,28.4089,2.0945,6036790500,N/A,6036790500,216450000,0,216450000,234.9625,9.0401,8.1592,742.9408
+600055.SH,华润万东,2015-8-26,27.89,28.1,29.28,25.35,25.56,5243423,142175705,-2.33,-8.3542,27.1151,2.4225,5532462000,N/A,5532462000,216450000,0,216450000,215.3332,8.2849,7.4776,680.8737
+600055.SH,华润万东,2015-8-27,25.56,26.3,28,25.6,27.93,5789084,155879394,2.37,9.2723,26.9264,2.6746,6045448500,N/A,6045448500,216450000,0,216450000,235.2995,9.0531,8.1709,744.0063
+600055.SH,华润万东,2015-8-28,27.93,29.3,30.72,28.82,30.72,6091613,179892765,2.79,9.9893,29.5312,2.8143,6649344000,N/A,6649344000,216450000,0,216450000,258.8042,9.9575,8.9871,818.327
+600055.SH,华润万东,2015-8-31,30.72,30.59,30.59,27.75,27.85,4347283,125296970,-2.87,-9.3424,28.8219,2.0084,6028132500,N/A,6028132500,216450000,0,216450000,234.6255,9.0272,8.1475,741.8752
+600055.SH,华润万东,2015-9-1,27.85,27,27.38,25.07,25.07,5268302,134076929,-2.78,-9.982,25.4497,2.434,5426401500,N/A,5426401500,216450000,0,216450000,211.2051,8.1261,7.3342,667.8209
+600055.SH,华润万东,2015-9-2,25.07,24,26.6,23.11,23.5,4538737,111424601,-1.57,-6.2625,24.5497,2.0969,5086575000,N/A,5086575000,216450000,0,216450000,197.9785,7.6172,6.8749,625.9988
+600055.SH,华润万东,2015-9-7,23.5,23.99,25.25,23.33,24.2,3529081,86466310,0.7,2.9787,24.5011,1.6304,5238090000,N/A,5238090000,216450000,0,216450000,203.8757,7.8441,7.0797,644.6456
+600055.SH,华润万东,2015-9-8,24.2,24,26.62,23.8,26.62,4681466,117313800,2.42,10,25.0592,2.1628,5761899000,N/A,5761899000,216450000,0,216450000,224.2633,8.6285,7.7877,709.1102
+600055.SH,华润万东,2015-9-9,26.62,27.15,29.22,27.15,28.65,5609593,159568184,2.03,7.6258,28.4456,2.5916,6201292500,N/A,6201292500,216450000,0,216450000,241.3652,9.2865,8.3815,763.1859
+600055.SH,华润万东,2015-9-10,28.65,28,29,27.09,27.41,4066080,114697948,-1.24,-4.3281,28.2085,1.8785,5932894500,N/A,5932894500,216450000,0,216450000,230.9187,8.8846,8.0188,730.1544
+600055.SH,华润万东,2015-9-11,27.41,27.49,27.9,26.86,27.78,3845079,105447574,0.37,1.3499,27.424,1.7764,6012981000,N/A,6012981000,216450000,0,216450000,234.0358,9.0045,8.127,740.0106
+600055.SH,华润万东,2015-9-14,27.78,28,28.22,25,25,5446675,144635987,-2.78,-10.0072,26.5549,2.5164,5411250000,N/A,5411250000,216450000,0,216450000,210.6154,8.1034,7.3137,665.9562
+600055.SH,华润万东,2015-9-15,25,23.5,24.47,22.51,22.56,3947222,92521517,-2.44,-9.76,23.4397,1.8236,4883112000,N/A,4883112000,216450000,0,216450000,190.0593,7.3125,6.5999,600.9589
+600055.SH,华润万东,2015-9-16,22.56,22.72,24.82,22.72,24.82,7206595,170978098,2.26,10.0177,23.7252,3.3295,5372289000,N/A,5372289000,216450000,0,216450000,209.099,8.0451,7.2611,661.1614
+600055.SH,华润万东,2015-9-17,24.82,25,27.15,24.01,25.07,8051695,208995894,0.25,1.0073,25.9568,3.7199,5426401500,N/A,5426401500,216450000,0,216450000,211.2051,8.1261,7.3342,667.8209
+600055.SH,华润万东,2015-9-18,25.07,25.3,27.58,25.3,27.58,11325801,307434329,2.51,10.012,27.1446,5.2325,5969691000,N/A,5969691000,216450000,0,216450000,232.3509,8.9397,8.0685,734.6829
+600055.SH,华润万东,2015-9-21,27.58,27.48,29.98,27,29.66,10490131,297685229,2.08,7.5417,28.3776,4.8464,6419907000,N/A,6419907000,216450000,0,216450000,249.8741,9.6139,8.677,790.0905
+600055.SH,华润万东,2015-9-22,29.66,29.69,29.69,28.17,28.96,5780373,167262214,-0.7,-2.3601,28.9362,2.6705,6268392000,N/A,6268392000,216450000,0,216450000,243.9769,9.387,8.4722,771.4437
+600055.SH,华润万东,2015-9-23,28.96,28.08,28.99,27.5,27.89,5932980,166887343,-1.07,-3.6948,28.1288,2.741,6036790500,N/A,6036790500,216450000,0,216450000,234.9625,9.0401,8.1592,742.9408
+600055.SH,华润万东,2015-9-24,27.89,27.98,29.65,27.95,28.98,6411286,184204090,1.09,3.9082,28.7312,2.962,6272721000,N/A,6272721000,216450000,0,216450000,244.1454,9.3935,8.4781,771.9765
+600055.SH,华润万东,2015-9-25,28.98,28.81,28.9,26.08,26.51,7809072,211566160,-2.47,-8.5231,27.0924,3.6078,5738089500,N/A,5738089500,216450000,0,216450000,223.3366,8.5928,7.7555,706.18
+600055.SH,华润万东,2015-9-28,26.51,26.3,27.79,26.2,27.66,4020929,108851425,1.15,4.338,27.0712,1.8577,5987007000,N/A,5987007000,216450000,0,216450000,233.0249,8.9656,8.0919,736.814
+600055.SH,华润万东,2015-9-29,27.66,26.85,27.39,26.2,26.54,3295913,88252344,-1.12,-4.0492,26.7763,1.5227,5744583000,N/A,5744583000,216450000,0,216450000,223.5893,8.6026,7.7643,706.9791
+600055.SH,华润万东,2015-9-30,26.54,26.9,27.55,26.1,27.09,2782435,75162339,0.55,2.0723,27.0132,1.2855,5863630500,N/A,5863630500,216450000,0,216450000,228.2228,8.7808,7.9252,721.6302
+600055.SH,华润万东,2015-10-8,27.09,28.3,29.8,28.3,29.8,4510856,132384612,2.71,10.0037,29.348,2.084,6450210000,N/A,6450210000,216450000,0,216450000,251.0535,9.6592,8.718,793.8198
+600055.SH,华润万东,2015-10-9,29.8,30.1,30.79,29.2,30.62,5341536,160140396,0.82,2.7517,29.9802,2.4678,6627699000,N/A,6627699000,216450000,0,216450000,257.9617,9.925,8.9579,815.6632
+600055.SH,华润万东,2015-10-12,30.62,30.5,33.59,30.48,32.88,6312604,204359952,2.26,7.3808,32.3733,2.9164,7116876000,N/A,7116876000,216450000,0,216450000,277.0014,10.6576,9.619,875.8657
+600055.SH,华润万东,2015-10-13,32.88,32.51,34.58,32.04,33.06,5375294,180552733,0.18,0.5474,33.5894,2.4834,7155837000,N/A,7155837000,216450000,0,216450000,278.5178,10.7159,9.6717,880.6605
+600055.SH,华润万东,2015-10-14,33.06,32.7,33.59,32.11,32.21,3290516,107688156,-0.85,-2.5711,32.7268,1.5202,6971854500,N/A,6971854500,216450000,0,216450000,271.3569,10.4404,9.423,858.018
+600055.SH,华润万东,2015-10-15,32.21,32.08,35.38,31.75,35.02,4524235,151012794,2.81,8.724,33.3786,2.0902,7580079000,N/A,7580079000,216450000,0,216450000,295.03,11.3512,10.2451,932.8715
+600055.SH,华润万东,2015-10-16,35.02,35.3,36.55,34.25,34.91,5471324,193641440,-0.11,-0.3141,35.3921,2.5278,7556269500,N/A,7556269500,216450000,0,216450000,294.1033,11.3156,10.2129,929.9413
+600055.SH,华润万东,2015-10-19,34.91,35,35.4,32.8,34.32,6649338,227159780,-0.59,-1.6901,34.1628,3.072,7428564000,N/A,7428564000,216450000,0,216450000,289.1328,11.1243,10.0403,914.2247
+600055.SH,华润万东,2015-10-20,34.32,34.08,35.44,33.33,34.89,4896596,169140798,0.57,1.6608,34.5425,2.2622,7551940500,N/A,7551940500,216450000,0,216450000,293.9348,11.3091,10.2071,929.4085
+600055.SH,华润万东,2015-10-21,34.89,35.2,36.28,32,32.23,6085333,210538552,-2.66,-7.624,34.5977,2.8114,6976183500,N/A,6976183500,216450000,0,216450000,271.5254,10.4469,9.4289,858.5508
+600055.SH,华润万东,2015-10-22,32.23,32.4,35.45,32.4,35.45,6612911,231168719,3.22,9.9907,34.9572,3.0552,7673152500,N/A,7673152500,216450000,0,216450000,298.6526,11.4906,10.3709,944.3259
+600055.SH,华润万东,2015-10-23,35.45,38.68,39,38,39,3861004,150151405,3.55,10.0141,38.8892,1.7838,8441550000,N/A,8441550000,216450000,0,216450000,328.56,12.6413,11.4094,1038.8917
+600055.SH,华润万东,2015-10-26,39,41.38,41.38,37,37.79,14272220,546329735,-1.21,-3.1026,38.2792,6.5938,8179645500,N/A,8179645500,216450000,0,216450000,318.3662,12.2491,11.0554,1006.6594
+600055.SH,华润万东,2015-10-27,37.79,37.08,40.88,36.13,39.33,12333667,476575826,1.54,4.0752,38.6402,5.6982,8512978500,N/A,8512978500,216450000,0,216450000,331.3401,12.7483,11.506,1047.6824
+600055.SH,华润万东,2015-10-28,39.33,38.35,38.85,36.44,36.7,8732093,326980727,-2.63,-6.687,37.4459,4.0342,7943715000,N/A,7943715000,216450000,0,216450000,309.1834,11.8958,10.7366,977.6238
+600055.SH,华润万东,2015-10-29,36.7,37.03,37.39,35.81,36.9,6630605,243320037,0.2,0.545,36.6965,3.0633,7987005000,N/A,7987005000,216450000,0,216450000,310.8683,11.9606,10.7951,982.9514
+600055.SH,华润万东,2015-10-30,36.9,36.53,36.82,35.33,35.8,5073837,183523065,-1.1,-2.981,36.1705,2.3441,7748910000,N/A,7748910000,216450000,0,216450000,301.6012,11.6041,10.4733,953.6494
+600055.SH,华润万东,2015-11-2,35.8,34.6,36.5,34.14,34.58,4658292,165208298,-1.22,-3.4078,35.4654,2.1521,7484841000,N/A,7484841000,216450000,0,216450000,291.3232,11.2086,10.1164,921.1507
+600055.SH,华润万东,2015-11-3,34.58,35.14,35.5,34.34,34.82,5152820,179268329,0.24,0.694,34.7903,2.3806,7536789000,N/A,7536789000,216450000,0,216450000,293.3451,11.2864,10.1866,927.5438
+600055.SH,华润万东,2015-11-4,34.82,35.18,38,35.1,37.92,8709205,321364067,3.1,8.9029,36.8994,4.0237,8207784000,N/A,8207784000,216450000,0,216450000,319.4614,12.2912,11.0935,1010.1224
+600055.SH,华润万东,2015-11-5,37.92,37.4,38.03,36.46,36.81,7027606,261098946,-1.11,-2.9272,37.1533,3.2468,7967524500,N/A,7967524500,216450000,0,216450000,310.1101,11.9314,10.7687,980.554
+600055.SH,华润万东,2015-11-6,36.81,36.81,38.38,36.7,38.03,7584661,287599953,1.22,3.3143,37.9186,3.5041,8231593500,N/A,8231593500,216450000,0,216450000,320.3881,12.3269,11.1257,1013.0526
+600055.SH,华润万东,2015-11-9,38.03,37.79,39.69,37.1,39.25,7044952,272265188,1.22,3.208,38.6468,3.2548,8495662500,N/A,8495662500,216450000,0,216450000,330.6662,12.7223,11.4826,1045.5513
+600055.SH,华润万东,2015-11-10,39.25,38.88,40.7,38.25,38.82,7697860,302931436,-0.43,-1.0955,39.3527,3.5564,8402589000,N/A,8402589000,216450000,0,216450000,327.0436,12.583,11.3568,1034.0968
+600055.SH,华润万东,2015-11-11,38.82,38.22,39.6,37.95,39.57,6845574,264857812,0.75,1.932,38.6904,3.1627,8564926500,N/A,8564926500,216450000,0,216450000,333.362,12.8261,11.5762,1054.0756
+600055.SH,华润万东,2015-11-12,39.57,39.9,41.07,38.25,38.5,7341583,286168816,-1.07,-2.7041,38.9792,3.3918,8333325000,N/A,8333325000,216450000,0,216450000,324.3477,12.4792,11.2632,1025.5726
+600055.SH,华润万东,2015-11-13,38.5,37.69,38.2,36.28,36.96,5144823,191631036,-1.54,-4,37.2474,2.3769,7999992000,N/A,7999992000,216450000,0,216450000,311.3738,11.9801,10.8126,984.5497
+600055.SH,华润万东,2015-11-16,36.96,36.01,37.78,35.79,37.68,3401279,125800287,0.72,1.9481,36.9862,1.5714,8155836000,N/A,8155836000,216450000,0,216450000,317.4395,12.2134,11.0233,1003.7292
+600055.SH,华润万东,2015-11-17,37.68,37.9,38.47,36.3,36.45,4712188,176437342,-1.23,-3.2643,37.4428,2.177,7889602500,N/A,7889602500,216450000,0,216450000,307.0772,11.8148,10.6634,970.9642
+600055.SH,华润万东,2015-11-18,36.45,36.58,37.25,35.83,35.91,3459570,126237394,-0.54,-1.4815,36.4893,1.5983,7772719500,N/A,7772719500,216450000,0,216450000,302.5279,11.6397,10.5055,956.5795
+600055.SH,华润万东,2015-11-19,35.91,36.49,37,36,36.99,3070284,112401641,1.08,3.0075,36.6095,1.4185,8006485500,N/A,8006485500,216450000,0,216450000,311.6265,11.9898,10.8214,985.3489
+600055.SH,华润万东,2015-11-20,36.99,37,37.89,36.73,37.71,3487954,130151447,0.72,1.9465,37.3146,1.6114,8162329500,N/A,8162329500,216450000,0,216450000,317.6922,12.2232,11.032,1004.5284
+600055.SH,华润万东,2015-11-23,37.71,37.8,39.1,37.2,38,5818127,222919889,0.29,0.769,38.3147,2.688,8225100000,N/A,8225100000,216450000,0,216450000,320.1354,12.3172,11.1169,1012.2535
+600055.SH,华润万东,2015-11-24,38,37.6,40.22,37.6,39.98,6913298,268871002,1.98,5.2105,38.8919,3.1939,8653671000,N/A,8653671000,216450000,0,216450000,336.8161,12.959,11.6961,1064.9972
+600055.SH,华润万东,2015-11-25,39.98,40.05,43.9,40.05,42.73,10319397,438085297,2.75,6.8784,42.4526,4.7676,9248908500,N/A,9248908500,216450000,0,216450000,359.9838,13.8503,12.5006,1138.2524
+600055.SH,华润万东,2015-11-26,42.73,42.76,43.07,40.66,41.02,6168232,257936359,-1.71,-4.0019,41.8169,2.8497,8878779000,N/A,8878779000,216450000,0,216450000,345.5777,13.2961,12.0004,1092.701
+600055.SH,华润万东,2015-11-27,41.02,40.84,42.28,38.91,39,8488435,341817906,-2.02,-4.9244,40.2687,3.9217,8441550000,N/A,8441550000,216450000,0,216450000,328.56,12.6413,11.4094,1038.8917
+600055.SH,华润万东,2015-11-30,39,39.5,39.8,36.12,38.22,4636682,177062084,-0.78,-2,38.1872,2.1421,8272719000,N/A,8272719000,216450000,0,216450000,321.9888,12.3885,11.1812,1018.1139
+600055.SH,华润万东,2015-12-1,38.22,38,40.5,37.9,39.72,4719281,185695464,1.5,3.9246,39.3483,2.1803,8597394000,N/A,8597394000,216450000,0,216450000,334.6257,12.8747,11.6201,1058.0713
+600055.SH,华润万东,2015-12-2,39.72,39.21,40.3,37,38.9,3742377,145491322,-0.82,-2.0645,38.8767,1.729,8419905000,N/A,8419905000,216450000,0,216450000,327.7175,12.6089,11.3802,1036.2279
+600055.SH,华润万东,2015-12-3,38.9,38.91,39.95,38.59,39.92,4453574,175424748,1.02,2.6221,39.3897,2.0576,8640684000,N/A,8640684000,216450000,0,216450000,336.3106,12.9395,11.6786,1063.3989
+600055.SH,华润万东,2015-12-4,39.92,39.95,40.44,39.2,39.81,3770257,149774801,-0.11,-0.2756,39.7254,1.7419,8616874500,N/A,8616874500,216450000,0,216450000,335.3839,12.9038,11.6464,1060.4688
+600055.SH,华润万东,2015-12-7,39.81,40.8,41.55,39.39,39.46,5404137,216647836,-0.35,-0.8792,40.0893,2.4967,8541117000,N/A,8541117000,216450000,0,216450000,332.4353,12.7904,11.544,1051.1454
+600055.SH,华润万东,2015-12-8,39.46,38.88,39,37.5,37.67,4234963,161009816,-1.79,-4.5362,38.0192,1.9566,8153671500,N/A,8153671500,216450000,0,216450000,317.3553,12.2102,11.0203,1003.4629
+600055.SH,华润万东,2015-12-9,37.67,38.07,38.07,36.98,37.21,2532894,94551841,-0.46,-1.2211,37.3296,1.1702,8054104500,N/A,8054104500,216450000,0,216450000,313.4799,12.0611,10.8858,991.2093
+600055.SH,华润万东,2015-12-10,37.21,37.08,37.77,36.83,37.38,2786024,103791114,0.17,0.4569,37.2542,1.2871,8090901000,N/A,8090901000,216450000,0,216450000,314.9121,12.1162,10.9355,995.7378
+600055.SH,华润万东,2015-12-11,37.38,37.4,37.4,36.51,36.59,2174955,79952590,-0.79,-2.1134,36.7606,1.0048,7919905500,N/A,7919905500,216450000,0,216450000,308.2567,11.8601,10.7044,974.6935
+600055.SH,华润万东,2015-12-14,36.59,36.5,37.5,36.05,37.49,2694248,99748488,0.9,2.4597,37.0228,1.2447,8114710500,N/A,8114710500,216450000,0,216450000,315.8388,12.1519,10.9677,998.668
+600055.SH,华润万东,2015-12-15,37.49,37.62,38.38,37.5,38.19,2602394,98917115,0.7,1.8672,38.01,1.2023,8266225500,N/A,8266225500,216450000,0,216450000,321.7361,12.3787,11.1725,1017.3148
+600055.SH,华润万东,2015-12-16,38.19,38.39,38.55,37.8,38.2,2386247,91079455,0.01,0.0262,38.1685,1.1024,8268390000,N/A,8268390000,216450000,0,216450000,321.8203,12.382,11.1754,1017.5811
+600055.SH,华润万东,2015-12-17,38.2,38.35,39.45,38.2,39.06,4242182,164951116,0.86,2.2513,38.8836,1.9599,8454537000,N/A,8454537000,216450000,0,216450000,329.0655,12.6607,11.427,1040.49
+600055.SH,华润万东,2015-12-18,39.06,39.06,40.38,38.8,40.05,5208491,207589182,0.99,2.5346,39.8559,2.4063,8668822500,N/A,8668822500,216450000,0,216450000,337.4058,12.9816,11.7166,1066.8619
+600055.SH,华润万东,2015-12-21,40.05,40.3,41.88,39.47,41.11,6110444,249513943,1.06,2.6467,40.834,2.823,8898259500,N/A,8898259500,216450000,0,216450000,346.3359,13.3252,12.0267,1095.0984
+600055.SH,华润万东,2015-12-22,41.11,41.68,44.44,40.78,43.61,7434212,315370515,2.5,6.0812,42.4215,3.4346,9439384500,N/A,9439384500,216450000,0,216450000,367.3975,14.1356,12.7581,1161.6941
+600055.SH,华润万东,2015-12-23,43.61,43.41,43.6,41.8,41.91,4291017,182391809,-1.7,-3.8982,42.5055,1.9825,9071419500,N/A,9071419500,216450000,0,216450000,353.0756,13.5845,12.2607,1116.4091
+600055.SH,华润万东,2015-12-24,41.91,42,42.98,40.5,42.5,3203895,132610742,0.59,1.4078,41.3905,1.4802,9199125000,N/A,9199125000,216450000,0,216450000,358.0462,13.7758,12.4334,1132.1256
+600055.SH,华润万东,2015-12-25,42.5,42.45,43.59,41.3,42,3190310,135622623,-0.5,-1.1765,42.5108,1.4739,9090900000,N/A,9090900000,216450000,0,216450000,353.8338,13.6137,12.2871,1118.8065
+600055.SH,华润万东,2015-12-28,42,41.9,42.28,40.05,40.1,3019610,124065898,-1.9,-4.5238,41.0867,1.3951,8679645000,N/A,8679645000,216450000,0,216450000,337.8271,12.9978,11.7312,1068.1938
+600055.SH,华润万东,2015-12-29,40.1,40.05,41.51,39.81,41.21,2395499,97553387,1.11,2.7681,40.7236,1.1067,8919904500,N/A,8919904500,216450000,0,216450000,347.1784,13.3576,12.056,1097.7622
+600055.SH,华润万东,2015-12-30,41.21,41.25,42.2,40.7,41.97,3018957,125979016,0.76,1.8442,41.7293,1.3948,9084406500,N/A,9084406500,216450000,0,216450000,353.5811,13.604,12.2783,1118.0073
+600055.SH,华润万东,2015-12-31,41.97,42,42.49,41,42.32,4321077,181101216,0.35,0.8339,41.9111,1.9963,9160164000,N/A,9160164000,216450000,0,216450000,356.5297,13.7174,12.3807,1127.3307
+600055.SH,华润万东,2016-1-4,42.32,42.89,44.35,39.1,39.3,5420439,230503627,-3.02,-7.1361,42.5249,2.5042,8506485000,N/A,8506485000,216450000,0,216450000,211.0889,12.1777,10.3964,-86.7171
+600055.SH,华润万东,2016-1-5,39.3,37,40.5,36.57,38.94,6199375,239845976,-0.36,-0.916,38.6887,2.8641,8428563000,N/A,8428563000,216450000,0,216450000,209.1552,12.0661,10.3011,-85.9227
+600055.SH,华润万东,2016-1-6,38.94,39.5,39.59,38.28,39.23,2865392,111621043,0.29,0.7447,38.9549,1.3238,8491333500,N/A,8491333500,216450000,0,216450000,210.7129,12.156,10.3778,-86.5626
+600055.SH,华润万东,2016-1-7,39.23,38.4,38.8,35.32,35.5,812400,30335866,-3.73,-9.508,37.341,0.3753,7683975000,N/A,7683975000,216450000,0,216450000,190.6782,11.0002,9.3911,-78.3322
+600055.SH,华润万东,2016-1-8,35.5,37.19,38.5,34,36.79,6501036,238522408,1.29,3.6338,36.6899,3.0035,7963195500,N/A,7963195500,216450000,0,216450000,197.6071,11.3999,9.7324,-81.1787
+600055.SH,华润万东,2016-1-11,36.79,35.92,36.77,33.51,34.56,4414799,155098079,-2.23,-6.0614,35.1314,2.0396,7480512000,N/A,7480512000,216450000,0,216450000,185.6293,10.7089,9.1424,-76.2581
+600055.SH,华润万东,2016-1-12,34.56,34.91,35.75,34,34.64,3732145,130753673,0.08,0.2315,35.0345,1.7243,7497828000,N/A,7497828000,216450000,0,216450000,186.059,10.7337,9.1636,-76.4346
+600055.SH,华润万东,2016-1-13,34.64,35.4,35.4,33.94,34.09,3700086,128551644,-0.55,-1.5878,34.7429,1.7094,7378780500,N/A,7378780500,216450000,0,216450000,183.1048,10.5633,9.0181,-75.221
+600055.SH,华润万东,2016-1-14,34.09,32.9,34.9,31.3,34.72,4388332,145831296,0.63,1.848,33.2316,2.0274,7515144000,N/A,7515144000,216450000,0,216450000,186.4887,10.7585,9.1848,-76.6111
+600055.SH,华润万东,2016-1-15,34.72,33.96,34.35,33.15,34.2,2764690,93249694,-0.52,-1.4977,33.7288,1.2773,7402590000,N/A,7402590000,216450000,0,216450000,183.6956,10.5974,9.0472,-75.4637
+600055.SH,华润万东,2016-1-18,34.2,33.6,35.4,33.3,34.75,2984116,103635511,0.55,1.6082,34.729,1.3787,7521637500,N/A,7521637500,216450000,0,216450000,186.6498,10.7678,9.1927,-76.6773
+600055.SH,华润万东,2016-1-19,34.75,34.99,35.5,33.85,35.27,3383143,117775058,0.52,1.4964,34.8123,1.563,7634191500,N/A,7634191500,216450000,0,216450000,189.4429,10.9289,9.3303,-77.8247
+600055.SH,华润万东,2016-1-20,35.27,35,35.35,33.3,34.04,4811429,163611207,-1.23,-3.4874,34.0047,2.2229,7367958000,N/A,8218474734,216450000,0,241435803,203.9419,11.7654,10.0444,-83.781
+600055.SH,华润万东,2016-1-21,34.04,33.38,34.28,31.5,33.52,4132255,136243196,-0.52,-1.5276,32.9707,1.9091,7255404000,N/A,8092928117,216450000,0,241435803,200.8264,11.5856,9.8909,-82.5012
+600055.SH,华润万东,2016-1-22,33.52,33.58,33.6,30.3,31.44,6144858,192974450,-2.08,-6.2053,31.4042,2.8389,6805188000,N/A,7590741646,216450000,0,241435803,188.3646,10.8667,9.2772,-77.3818
+600055.SH,华润万东,2016-1-25,31.44,31.61,31.8,29.8,29.97,4705942,144134697,-1.47,-4.6756,30.6282,2.1741,6487006500,N/A,7235831016,216450000,0,241435803,179.5575,10.3586,8.8434,-73.7637
+600055.SH,华润万东,2016-1-26,29.97,29.93,30.52,27.5,27.68,5915833,172581307,-2.29,-7.641,29.1728,2.7331,5991336000,N/A,6682943027,216450000,0,241435803,165.8376,9.5671,8.1677,-68.1275
+600055.SH,华润万东,2016-1-27,27.68,27.67,27.68,25.25,27.14,5815823,153622623,-0.54,-1.9509,26.4146,2.6869,5874453000,N/A,6552567693,216450000,0,241435803,162.6023,9.3805,8.0083,-66.7984
+600055.SH,华润万东,2016-1-28,27.14,26.8,26.97,25.28,25.3,3524798,92600527,-1.84,-6.7797,26.2712,1.6285,5476185000,N/A,6108325816,216450000,0,241435803,151.5784,8.7445,7.4654,-62.2697
+600055.SH,华润万东,2016-1-29,25.3,25.34,26.98,25.19,26.42,3378528,88299998,1.12,4.4269,26.1356,1.5609,5718609000,N/A,6378733915,216450000,0,241435803,158.2886,9.1316,7.7959,-65.0263
+600055.SH,华润万东,2016-2-1,26.42,26.5,26.68,25.51,25.94,2018932,53031806,-0.48,-1.8168,26.2673,0.9327,5614713000,N/A,6262844730,216450000,0,241435803,155.4128,8.9657,7.6542,-63.8449
+600055.SH,华润万东,2016-2-2,25.94,26.09,27.32,26.09,27.14,2452085,66140795,1.2,4.6261,26.9733,1.1329,5874453000,N/A,6552567693,216450000,0,241435803,162.6023,9.3805,8.0083,-66.7984
+600055.SH,华润万东,2016-2-3,27.14,26.7,27.35,26.5,27.25,1347304,36282868,0.11,0.4053,26.93,0.6225,5898262500,N/A,6579125632,216450000,0,241435803,163.2613,9.4185,8.0408,-67.0691
+600055.SH,华润万东,2016-2-4,27.25,27.3,28.45,27.3,28.26,2730985,75859537,1.01,3.7064,27.7774,1.2617,6116877000,N/A,6822975793,216450000,0,241435803,169.3125,9.7676,8.3388,-69.555
+600055.SH,华润万东,2016-2-5,28.26,28.37,28.37,27.54,27.6,2074228,57796313,-0.66,-2.3355,27.864,0.9583,5974020000,N/A,6663628163,216450000,0,241435803,165.3583,9.5395,8.1441,-67.9306
+600055.SH,华润万东,2016-2-15,27.6,26.08,27.45,26.08,27.28,1227780,32995542,-0.32,-1.1594,26.8741,0.5672,5904756000,N/A,6586368706,216450000,0,241435803,163.4411,9.4289,8.0496,-67.143
+600055.SH,华润万东,2016-2-16,27.28,27.5,29.48,27.4,29.11,3183078,91330280,1.83,6.7082,28.6924,1.4706,6300859500,N/A,7028196225,216450000,0,241435803,174.405,10.0614,8.5896,-71.6471
+600055.SH,华润万东,2016-2-17,29.11,28.8,29.78,28.44,29.45,2712482,78827497,0.34,1.168,29.061,1.2532,6374452500,N/A,7110284398,216450000,0,241435803,176.4421,10.1789,8.69,-72.4839
+600055.SH,华润万东,2016-2-18,29.45,29.5,29.79,28.8,28.87,3424148,99956762,-0.58,-1.9694,29.1917,1.582,6248911500,N/A,6970251633,216450000,0,241435803,172.9671,9.9784,8.5188,-71.0564
+600055.SH,华润万东,2016-2-19,28.87,28.86,29.05,28.45,28.6,2413235,69301245,-0.27,-0.9352,28.7172,1.1149,6190470000,N/A,6905063966,216450000,0,241435803,171.3495,9.8851,8.4391,-70.3918
+600055.SH,华润万东,2016-2-22,28.6,28.8,29.18,28.74,29.16,3882814,112322243,0.56,1.958,28.9281,1.7939,6311682000,N/A,7040268015,216450000,0,241435803,174.7046,10.0787,8.6044,-71.7701
+600055.SH,华润万东,2016-2-23,29.16,29.1,29.11,28.3,28.55,1972639,56653865,-0.61,-2.0919,28.7198,0.9114,6179647500,N/A,6892992176,216450000,0,241435803,171.05,9.8678,8.4244,-70.2688
+600055.SH,华润万东,2016-2-24,28.55,28.73,29.2,28.01,28.81,3015907,86329054,0.26,0.9107,28.6246,1.3934,6235924500,N/A,6955765484,216450000,0,241435803,172.6077,9.9577,8.5011,-70.9087
+600055.SH,华润万东,2016-2-25,28.81,28.9,28.94,25.93,25.93,4988055,134123259,-2.88,-9.9965,26.8889,2.3045,5612548500,N/A,6260430372,216450000,0,241435803,155.3529,8.9623,7.6513,-63.8203
+600055.SH,华润万东,2016-2-26,25.93,26,26.14,25.21,25.8,3906637,100340653,-0.13,-0.5013,25.6847,1.8049,5584410000,N/A,6229043717,216450000,0,241435803,154.574,8.9173,7.6129,-63.5003
+600055.SH,华润万东,2016-2-29,25.8,25.65,25.8,23.22,23.22,2859415,68419444,-2.58,-10,23.9278,1.3211,5025969000,N/A,5606139346,216450000,0,241435803,139.1166,8.0256,6.8516,-57.1503
+600055.SH,华润万东,2016-3-1,23.22,23.27,23.65,22.53,23.46,3128818,72729257,0.24,1.0336,23.245,1.4455,5077917000,N/A,5664083938,216450000,0,241435803,140.5545,8.1086,6.9225,-57.741
+600055.SH,华润万东,2016-3-2,23.46,23.44,24.95,23.34,24.83,4223646,101802037,1.37,5.8397,24.1029,1.9513,5374453500,N/A,5994850988,216450000,0,241435803,148.7625,8.5821,7.3267,-61.1129
+600055.SH,华润万东,2016-3-3,24.83,24.83,26.17,24.67,25.55,5087152,128983750,0.72,2.8997,25.3548,2.3503,5530297500,N/A,6168684767,216450000,0,241435803,153.0762,8.8309,7.5392,-62.885
+600055.SH,华润万东,2016-3-4,25.55,25.02,25.45,24.09,24.82,4364834,108139219,-0.73,-2.8571,24.7751,2.0166,5372289000,N/A,5992436630,216450000,0,241435803,148.7026,8.5786,7.3238,-61.0883
+600055.SH,华润万东,2016-3-7,24.82,25.18,25.68,24.75,25.17,3409455,86081351,0.35,1.4102,25.2478,1.5752,5448046500,N/A,6076939162,216450000,0,241435803,150.7996,8.6996,7.427,-61.9497
+600055.SH,华润万东,2016-3-8,25.17,25,25.5,23.4,25.17,3688458,90469272,0,0,24.5277,1.7041,5448046500,N/A,6076939162,216450000,0,241435803,150.7996,8.6996,7.427,-61.9497
+600055.SH,华润万东,2016-3-9,25.17,24.63,25.58,24.33,24.89,2890164,72593171,-0.28,-1.1124,25.1173,1.3353,5387440500,N/A,6009337137,216450000,0,241435803,149.122,8.6028,7.3444,-61.2606
+600055.SH,华润万东,2016-3-10,24.89,24.8,25.25,24.3,24.39,1687502,41647249,-0.5,-2.0088,24.6798,0.7796,5279215500,N/A,5888619235,216450000,0,241435803,146.1264,8.43,7.1969,-60.03
+600055.SH,华润万东,2016-3-11,24.39,24.2,24.63,23.71,24.27,1425076,34382394,-0.12,-0.492,24.1267,0.6584,5253241500,N/A,5859646939,216450000,0,241435803,145.4074,8.3885,7.1615,-59.7346
+600055.SH,华润万东,2016-3-14,24.27,24.39,25.65,24.39,25.33,3155119,79769218,1.06,4.3675,25.2825,1.4577,5482678500,N/A,6115568890,216450000,0,241435803,151.7582,8.7549,7.4743,-62.3435
+600055.SH,华润万东,2016-3-15,25.33,25.45,25.58,24.79,24.92,1894179,47595364,-0.41,-1.6186,25.1272,0.8751,5393934000,N/A,6016580211,216450000,0,241435803,149.3017,8.6132,7.3533,-61.3344
+600055.SH,华润万东,2016-3-16,24.92,25.2,25.43,24.26,24.63,1957897,48695506,-0.29,-1.1637,24.8713,0.9045,5331163500,N/A,5946563828,216450000,0,241435803,147.5643,8.513,7.2677,-60.6207
+600055.SH,华润万东,2016-3-17,24.63,24.63,25.79,24.63,25.73,3820495,97100416,1.1,4.4661,25.4157,1.7651,5569258500,N/A,6212143211,216450000,0,241435803,154.1547,8.8932,7.5923,-63.328
+600055.SH,华润万东,2016-3-18,25.73,26,27.25,25.98,27.04,4466070,119874370,1.31,5.0913,26.8411,2.0633,5852808000,N/A,6528424113,216450000,0,241435803,162.0032,9.3459,7.9788,-66.5523
+600055.SH,华润万东,2016-3-21,27.04,27.5,28.3,27.32,27.69,4835653,134325687,0.65,2.4038,27.7782,2.2341,5993500500,N/A,6685357385,216450000,0,241435803,165.8975,9.5706,8.1706,-68.1521
+600055.SH,华润万东,2016-3-22,27.69,27.7,28.43,27.3,27.87,4629260,129604611,0.18,0.6501,27.9968,2.1387,6032461500,N/A,6728815830,216450000,0,241435803,166.9759,9.6328,8.2237,-68.5951
+600055.SH,华润万东,2016-3-23,27.87,27.88,27.97,27.42,27.89,2655702,73575980,0.02,0.0718,27.7049,1.2269,6036790500,N/A,6733644546,216450000,0,241435803,167.0957,9.6397,8.2296,-68.6443
+600055.SH,华润万东,2016-3-24,27.89,27.6,27.78,27,27.23,2700468,74098846,-0.66,-2.3664,27.4393,1.2476,5893933500,N/A,6574296916,216450000,0,241435803,163.1415,9.4116,8.0349,-67.0199
+600055.SH,华润万东,2016-3-25,27.23,27.09,27.57,27,27.49,1889944,51683679,0.26,0.9548,27.3467,0.8732,5950210500,N/A,6637070224,216450000,0,241435803,164.6992,9.5015,8.1116,-67.6598
+600055.SH,华润万东,2016-3-28,27.49,27.49,27.49,27.49,27.49,N/A,N/A,0,0,N/A,N/A,5950210500,N/A,6637070224,216450000,0,241435803,164.6992,9.5015,8.1116,-67.6598
+600055.SH,华润万东,2016-3-29,27.49,30.24,30.24,28.11,28.71,13034544,382327766,1.22,4.438,29.3319,6.022,6214279500,N/A,6931621904,216450000,0,241435803,172.0086,9.9231,8.4716,-70.6626
+600055.SH,华润万东,2016-3-30,28.71,28.78,29.59,28.42,29.32,9409003,272040028,0.61,2.1247,28.9127,4.347,6346314000,N/A,7078897744,216450000,0,241435803,175.6632,10.134,8.6516,-72.1639
+600055.SH,华润万东,2016-3-31,29.32,29.07,29.53,28.58,28.62,5454392,158560877,-0.7,-2.3874,29.0703,2.5199,6194799000,N/A,6909892682,216450000,0,241435803,171.4693,9.892,8.4451,-70.4411
+600055.SH,华润万东,2016-4-1,28.62,28.6,28.62,27.2,27.98,4959010,137683242,-0.64,-2.2362,27.7643,2.2911,6056271000,N/A,6755373768,216450000,0,241435803,167.6349,9.6708,8.2562,-68.8659
+600055.SH,华润万东,2016-4-5,27.98,28.4,29.07,27.82,28.93,4106651,117343001,0.95,3.3953,28.5739,1.8973,6261898500,N/A,6984737781,216450000,0,241435803,173.3266,9.9992,8.5365,-71.204
+600055.SH,华润万东,2016-4-6,28.93,28.62,30.5,28.62,29.92,6911306,204712952,0.99,3.4221,29.62,3.193,6476184000,N/A,7223759226,216450000,0,241435803,179.258,10.3414,8.8286,-73.6407
+600055.SH,华润万东,2016-4-7,29.92,29.9,30.4,29.04,29.15,4427322,131508002,-0.77,-2.5735,29.7037,2.0454,6309517500,N/A,7037853657,216450000,0,241435803,174.6447,10.0752,8.6014,-71.7455
+600055.SH,华润万东,2016-4-8,29.15,28.62,29.29,28.41,28.88,3200145,92240301,-0.27,-0.9262,28.8238,1.4785,6251076000,N/A,6972665991,216450000,0,241435803,173.0271,9.9819,8.5218,-71.081
+600055.SH,华润万东,2016-4-11,28.88,29.24,30.29,29.06,29.84,5374525,159694453,0.96,3.3241,29.7132,2.483,6458868000,N/A,7204444362,216450000,0,241435803,178.7787,10.3137,8.805,-73.4438
+600055.SH,华润万东,2016-4-12,29.84,29.95,30.1,29.16,29.45,3291270,97006224,-0.39,-1.307,29.4738,1.5206,6374452500,N/A,7110284398,216450000,0,241435803,176.4421,10.1789,8.69,-72.4839
+600055.SH,华润万东,2016-4-13,29.45,29.5,30.19,29.5,29.67,5620978,167614643,0.22,0.747,29.8195,2.5969,6422071500,N/A,7163400275,216450000,0,241435803,177.7601,10.2549,8.7549,-73.0254
+600055.SH,华润万东,2016-4-14,29.67,29.82,29.97,29.3,29.72,3314669,98271445,0.05,0.1685,29.6474,1.5314,6432894000,N/A,7175472065,216450000,0,241435803,178.0597,10.2722,8.7696,-73.1484
+600055.SH,华润万东,2016-4-15,29.72,29.92,30.01,29.5,29.99,3231221,96245030,0.27,0.9085,29.786,1.4928,6491335500,N/A,7240659732,216450000,0,241435803,179.6773,10.3656,8.8493,-73.813
+600055.SH,华润万东,2016-4-18,29.99,30.2,30.2,29.1,29.16,4303693,127638900,-0.83,-2.7676,29.658,1.9883,6311682000,N/A,7040268015,216450000,0,241435803,174.7046,10.0787,8.6044,-71.7701
+600055.SH,华润万东,2016-4-19,29.16,29.37,29.53,28.57,28.68,3381221,97741926,-0.48,-1.6461,28.9073,1.5621,6207786000,N/A,6924378830,216450000,0,241435803,171.8288,9.9128,8.4628,-70.5887
+600055.SH,华润万东,2016-4-20,28.68,29.4,29.4,26.12,26.73,6152343,169181438,-1.95,-6.7992,27.4987,2.8424,5785708500,N/A,6453579014,216450000,0,241435803,160.1459,9.2388,7.8874,-65.7893
+600055.SH,华润万东,2016-4-21,26.73,26.6,27,26,26.07,3609354,95667140,-0.66,-2.4691,26.5053,1.6675,5642851500,N/A,6294231384,216450000,0,241435803,156.1917,9.0107,7.6926,-64.1649
+600055.SH,华润万东,2016-4-22,26.07,25.74,26.39,25.74,26.36,2773598,72320097,0.29,1.1124,26.0745,1.2814,5705622000,N/A,6364247767,216450000,0,241435803,157.9291,9.1109,7.7782,-64.8786
+600055.SH,华润万东,2016-4-25,26.36,26.21,26.4,25.76,26.36,1890284,49235327,0,0,26.0465,0.8733,5705622000,N/A,6364247767,216450000,0,241435803,157.9291,9.1109,7.7782,-64.8786
+600055.SH,华润万东,2016-4-26,26.36,26.35,26.84,26.06,26.8,2239670,59633271,0.44,1.6692,26.6259,1.0347,5800860000,N/A,6470479520,216450000,0,241435803,160.5653,9.263,7.908,-65.9616
+600055.SH,华润万东,2016-4-27,26.8,26.95,26.99,26.46,26.55,2200013,58841363,-0.25,-0.9328,26.7459,1.0164,5746747500,N/A,6410120570,216450000,0,241435803,159.0675,9.1766,7.8342,-65.3463
+600055.SH,华润万东,2016-4-28,26.55,26.65,27.17,26.27,27.09,2598562,69515896,0.54,2.0339,26.7517,1.2005,5863630500,N/A,6540495903,216450000,0,241435803,162.3027,9.3632,7.9936,-66.6753
+600055.SH,华润万东,2016-4-29,27.09,27,27.43,26.9,27.29,2524530,68759859,0.2,0.7383,27.2367,1.1663,5906920500,N/A,6588783064,216450000,0,241435803,163.501,9.4323,8.0526,-67.1676
+600055.SH,华润万东,2016-5-3,27.29,27.31,27.94,26.51,27.72,2625202,72411984,0.43,1.5757,27.5834,1.2128,5999994000,N/A,6692600459,216450000,0,241435803,166.0772,9.581,8.1795,-68.2259
+600055.SH,华润万东,2016-5-4,27.72,27.52,27.95,27.48,27.56,2107990,58434358,-0.16,-0.5772,27.7204,0.9739,5965362000,N/A,6653970731,216450000,0,241435803,165.1186,9.5257,8.1323,-67.8321
+600055.SH,华润万东,2016-5-5,27.56,27.66,27.94,27.35,27.73,1809028,49944652,0.17,0.6168,27.6086,0.8358,6002158500,N/A,6695014817,216450000,0,241435803,166.1371,9.5844,8.1824,-68.2505
+600055.SH,华润万东,2016-5-6,27.73,27.79,27.94,26.3,26.34,3067863,82996552,-1.39,-5.0126,27.0535,1.4174,5701293000,N/A,6359419051,216450000,0,241435803,157.8093,9.104,7.7723,-64.8294
+600055.SH,华润万东,2016-5-9,26.34,26.2,26.2,25.05,25.75,2683934,68897778,-0.59,-2.2399,25.6704,1.24,5573587500,N/A,6216971927,216450000,0,241435803,154.2745,8.9001,7.5982,-63.3773
+600055.SH,华润万东,2016-5-10,25.75,25.9,25.95,25.41,25.65,1577273,40446262,-0.1,-0.3883,25.6432,0.7287,5551942500,N/A,6192828347,216450000,0,241435803,153.6754,8.8655,7.5687,-63.1311
+600055.SH,华润万东,2016-5-11,25.65,26.08,26.08,25.42,25.8,1213856,31263661,0.15,0.5848,25.7557,0.5608,5584410000,N/A,6229043717,216450000,0,241435803,154.574,8.9173,7.6129,-63.5003
+600055.SH,华润万东,2016-5-12,25.8,25.46,25.56,24.96,25.36,2255502,56698388,-0.44,-1.7054,25.1378,1.042,5489172000,N/A,6122811964,216450000,0,241435803,151.9379,8.7653,7.4831,-62.4174
+600055.SH,华润万东,2016-5-13,25.36,25.23,26.05,25.22,25.54,2441850,62746488,0.18,0.7098,25.6963,1.1281,5528133000,N/A,6166270409,216450000,0,241435803,153.0163,8.8275,7.5362,-62.8604
+600055.SH,华润万东,2016-5-16,25.54,25.54,25.6,25,25.51,2096324,53076753,-0.03,-0.1175,25.319,0.9685,5521639500,N/A,6159027335,216450000,0,241435803,152.8366,8.8171,7.5274,-62.7866
+600055.SH,华润万东,2016-5-17,25.51,25.58,27.47,25.1,27.11,5953060,157266548,1.6,6.2721,26.4178,2.7503,5867959500,N/A,6545324619,216450000,0,241435803,162.4226,9.3701,7.9995,-66.7246
+600055.SH,华润万东,2016-5-18,27.11,26.66,26.86,26.16,26.69,4373366,115992631,-0.42,-1.5492,26.5225,2.0205,5777050500,N/A,6443921582,216450000,0,241435803,159.9062,9.225,7.8756,-65.6908
+600055.SH,华润万东,2016-5-19,26.69,26.69,27.49,26.45,27.05,3924768,106626025,0.36,1.3488,27.1675,1.8132,5854972500,N/A,6530838471,216450000,0,241435803,162.0631,9.3494,7.9818,-66.5769
+600055.SH,华润万东,2016-5-20,27.05,26.8,27.45,26.4,27.3,2472448,66925200,0.25,0.9242,27.0684,1.1423,5909085000,N/A,6591197422,216450000,0,241435803,163.5609,9.4358,8.0556,-67.1922
+600055.SH,华润万东,2016-5-23,27.3,27.38,27.67,27.11,27.27,2298634,62897267,-0.03,-0.1099,27.3629,1.062,5902591500,N/A,6583954348,216450000,0,241435803,163.3812,9.4254,8.0467,-67.1184
+600055.SH,华润万东,2016-5-24,27.27,27.29,27.39,26.52,26.66,1671358,44932078,-0.61,-2.2369,26.8836,0.7722,5770557000,N/A,6436678508,216450000,0,241435803,159.7265,9.2146,7.8667,-65.617
+600055.SH,华润万东,2016-5-25,26.66,26.96,27.09,26.4,26.54,1268354,33946492,-0.12,-0.4501,26.7642,0.586,5744583000,N/A,6407706212,216450000,0,241435803,159.0076,9.1731,7.8313,-65.3216
+600055.SH,华润万东,2016-5-26,26.54,26.51,26.55,25.71,26.39,2065231,53966454,-0.15,-0.5652,26.131,0.9541,5712115500,N/A,6371490841,216450000,0,241435803,158.1089,9.1213,7.787,-64.9525
+600055.SH,华润万东,2016-5-27,26.39,26.47,26.55,26.01,26.27,1348388,35442286,-0.12,-0.4547,26.2849,0.623,5686141500,N/A,6342518545,216450000,0,241435803,157.3899,9.0798,7.7516,-64.6571
+600055.SH,华润万东,2016-5-30,26.27,26.2,26.38,25.81,26.03,1333395,34772317,-0.24,-0.9136,26.078,0.616,5634193500,N/A,6284573952,216450000,0,241435803,155.952,8.9968,7.6808,-64.0664
+600055.SH,华润万东,2016-5-31,26.03,26.28,27.4,26.07,27.3,3296247,88825192,1.27,4.879,26.9474,1.5229,5909085000,N/A,6591197422,216450000,0,241435803,163.5609,9.4358,8.0556,-67.1922
+600055.SH,华润万东,2016-6-1,27.3,27.3,27.86,27.29,27.55,3361295,92440251,0.25,0.9158,27.5014,1.5529,5963197500,N/A,6651556373,216450000,0,241435803,165.0587,9.5222,8.1293,-67.8075
+600055.SH,华润万东,2016-6-2,27.55,27.54,27.6,27.3,27.55,2247040,61683353,0,0,27.4509,1.0381,5963197500,N/A,6651556373,216450000,0,241435803,165.0587,9.5222,8.1293,-67.8075
+600055.SH,华润万东,2016-6-3,27.55,27.56,27.89,27.42,27.68,2422017,67010700,0.13,0.4719,27.6673,1.119,5991336000,N/A,6682943027,216450000,0,241435803,165.8376,9.5671,8.1677,-68.1275
+600055.SH,华润万东,2016-6-6,27.68,27.74,28.29,27.4,27.54,2781705,77217151,-0.14,-0.5058,27.7589,1.2851,5961033000,N/A,6649142015,216450000,0,241435803,164.9988,9.5187,8.1264,-67.7829
+600055.SH,华润万东,2016-6-7,27.54,27.77,27.8,26.93,27.29,4203569,114201867,-0.25,-0.9078,27.1678,1.9421,5906920500,N/A,6588783064,216450000,0,241435803,163.501,9.4323,8.0526,-67.1676
+600055.SH,华润万东,2016-6-8,27.29,27.45,27.45,27,27.27,1875251,51021848,-0.02,-0.0733,27.208,0.8664,5902591500,N/A,6583954348,216450000,0,241435803,163.3812,9.4254,8.0467,-67.1184
+600062.SH,华润双鹤,1997-5-22,N/A,2.3372,2.8359,2.3178,2.6976,25824000,358696977,N/A,N/A,13.8901,61.0496,585855000,N/A,2035950000,42300000,0,147000000,40.1864,19.2408,9.7673,N/A
+600062.SH,华润双鹤,1997-5-23,2.6976,2.7268,2.9683,2.7229,2.9664,15761400,234428797,0.2688,9.9639,14.8736,37.261,644229000,N/A,2238810000,42300000,0,147000000,44.1905,21.1579,10.7405,N/A
+600062.SH,华润双鹤,1997-5-26,2.9664,3.0676,3.1066,2.7463,3.0735,12797900,194619320,0.1071,3.6113,15.2071,30.2551,667494000,N/A,2319660000,42300000,0,147000000,45.7864,21.922,11.1284,N/A
+600062.SH,华润双鹤,1997-5-27,3.0735,3.093,3.0949,2.9216,2.9897,6333400,97414853,-0.0838,-2.725,15.3811,14.9726,649305000,N/A,2256450000,42300000,0,147000000,44.5387,21.3247,10.8252,N/A
+600062.SH,华润双鹤,1997-5-28,2.9897,2.9605,3.0228,2.8729,2.941,5641100,85021512,-0.0487,-1.6287,15.0718,13.3359,638730000,N/A,2219700000,42300000,0,147000000,43.8133,20.9774,10.6489,N/A
+600062.SH,华润双鹤,1997-5-29,2.941,2.9391,3.1163,2.8923,2.9605,5097900,79091779,0.0195,0.6623,15.5146,12.0518,642960000,N/A,2234400000,42300000,0,147000000,44.1035,21.1163,10.7194,N/A
+600062.SH,华润双鹤,1997-5-30,2.9605,2.9605,2.9995,2.8923,2.9975,2840800,42991472,0.037,1.25,15.1336,6.7158,650997000,N/A,2262330000,42300000,0,147000000,44.6548,21.3802,10.8534,N/A
+600062.SH,华润双鹤,1997-6-2,2.9975,3.0774,3.2137,3.0248,3.2098,8133900,130882492,0.2123,7.0825,16.091,19.2291,697104000,N/A,2422560000,42300000,0,147000000,47.8175,22.8945,11.6221,N/A
+600062.SH,华润双鹤,1997-6-3,3.2098,3.2137,3.3306,3.1163,3.1514,6748600,111055132,-0.0584,-1.8204,16.456,15.9541,684414000,N/A,2378460000,42300000,0,147000000,46.947,22.4777,11.4105,N/A
+600062.SH,华润双鹤,1997-6-4,3.1514,3.1455,3.1942,3.0774,3.1124,4099000,65633672,-0.039,-1.2361,16.0121,9.6903,675954000,N/A,2349060000,42300000,0,147000000,46.3667,22.1999,11.2695,N/A
+600062.SH,华润双鹤,1997-6-5,3.1124,3.1124,3.1709,3.0735,3.1027,3247400,51929980,-0.0097,-0.3129,15.9912,7.6771,673839000,N/A,2341710000,42300000,0,147000000,46.2216,22.1304,11.2342,N/A
+600062.SH,华润双鹤,1997-6-6,3.1027,2.8436,2.9995,2.793,2.8534,4523300,67210559,-0.2493,-8.0352,14.8587,10.6934,619695000,N/A,2153550000,42300000,0,147000000,42.5076,20.3522,10.3315,N/A
+600062.SH,华润双鹤,1997-6-9,2.8534,2.8826,2.8982,2.7463,2.8086,1336300,19245677,-0.0448,-1.57,14.4022,3.1591,609966000,N/A,2119740000,42300000,0,147000000,41.8403,20.0327,10.1693,N/A
+600062.SH,��润双鹤,1997-6-10,2.8086,2.8086,2.8631,2.6976,2.7034,960100,13680865,-0.1052,-3.7448,14.2494,2.2697,587124000,N/A,2040360000,42300000,0,147000000,40.2734,19.2825,9.7885,N/A
+600062.SH,华润双鹤,1997-6-11,2.7034,2.7034,2.7229,2.5223,2.6995,1689100,22546538,-0.0039,-0.1441,13.3483,3.9931,586278000,N/A,2037420000,42300000,0,147000000,40.2154,19.2547,9.7744,N/A
+600062.SH,华润双鹤,1997-6-12,2.6995,2.6976,2.719,2.5924,2.6236,1391800,18882410,-0.076,-2.8139,13.5669,3.2903,569781000,N/A,1980090000,42300000,0,147000000,39.0838,18.7129,9.4993,N/A
+600062.SH,华润双鹤,1997-6-13,2.6236,2.4931,2.7463,2.4775,2.7307,1948800,26486140,0.1071,4.0831,13.591,4.6071,593046000,N/A,2060940000,42300000,0,147000000,40.6797,19.477,9.8872,N/A
+600062.SH,华润双鹤,1997-6-16,2.7307,2.7657,2.8242,2.7326,2.7657,1726600,24585713,0.0351,1.2839,14.2394,4.0818,600660000,N/A,2087400000,42300000,0,147000000,41.2019,19.727,10.0142,N/A
+600062.SH,华润双鹤,1997-6-17,2.7657,2.7657,2.7657,2.6839,2.6956,860900,11992656,-0.0701,-2.5352,13.9304,2.0352,585432000,N/A,2034480000,42300000,0,147000000,40.1574,19.2269,9.7603,N/A
+600062.SH,华润双鹤,1997-6-18,2.6956,2.7073,2.7268,2.6489,2.6839,717300,9891436,-0.0117,-0.4335,13.7898,1.6957,582894000,N/A,2025660000,42300000,0,147000000,39.9833,19.1436,9.718,N/A
+600062.SH,华润双鹤,1997-6-19,2.6839,2.6839,2.7073,2.6099,2.6119,725400,9863013,-0.0721,-2.6851,13.5967,1.7149,567243000,N/A,1971270000,42300000,0,147000000,38.9097,18.6296,9.457,N/A
+600062.SH,华润双鹤,1997-6-20,2.6119,2.6391,2.7852,2.6294,2.7521,1008700,14062819,0.1402,5.3691,13.9415,2.3846,597699000,N/A,2077110000,42300000,0,147000000,40.9988,19.6298,9.9648,N/A
+600062.SH,华润双鹤,1997-6-23,2.7521,2.7852,2.8398,2.6684,2.7034,1551900,21809264,-0.0487,-1.7693,14.0533,3.6688,587124000,N/A,2040360000,42300000,0,147000000,40.2734,19.2825,9.7885,N/A
+600062.SH,华润双鹤,1997-6-24,2.7034,2.719,2.795,2.6995,2.7521,960700,13524688,0.0487,1.8012,14.078,2.2712,597699000,N/A,2077110000,42300000,0,147000000,40.9988,19.6298,9.9648,N/A
+600062.SH,华润双鹤,1997-6-25,2.7521,2.7579,2.7657,2.6781,2.6878,958000,13338362,-0.0643,-2.3355,13.9231,2.2648,583740000,N/A,2028600000,42300000,0,147000000,40.0413,19.1714,9.7321,N/A
+600062.SH,华润双鹤,1997-6-26,2.6878,2.6878,2.6878,2.6294,2.643,999300,13594983,-0.0448,-1.6667,13.6045,2.3624,574011000,N/A,1994790000,42300000,0,147000000,39.374,18.8518,9.5699,N/A
+600062.SH,华润双鹤,1997-6-27,2.643,2.6313,2.6664,2.532,2.5418,1376600,18234428,-0.1013,-3.832,13.246,3.2544,552015000,N/A,1918350000,42300000,0,147000000,37.8652,18.1294,9.2031,N/A
+600062.SH,华润双鹤,1997-7-2,2.5418,2.5418,2.5807,2.2886,2.3743,951000,11833312,-0.1675,-6.59,12.443,2.2482,515637000,N/A,1791930000,42300000,0,147000000,35.3698,16.9347,8.5967,N/A
+600062.SH,华润双鹤,1997-7-3,2.3743,2.3743,2.4872,2.2496,2.3567,1053300,12814543,-0.0175,-0.7383,12.1661,2.4901,511830000,N/A,1778700000,42300000,0,147000000,35.1087,16.8097,8.5332,N/A
+600062.SH,华润双鹤,1997-7-4,2.3567,2.3372,2.4541,2.3197,2.3957,749500,9239355,0.039,1.6529,12.3274,1.7719,520290000,N/A,1808100000,42300000,0,147000000,35.689,17.0875,8.6742,N/A
+600062.SH,华润双鹤,1997-7-7,2.3957,2.3996,2.4152,2.2243,2.2282,867400,10311384,-0.1675,-6.9919,11.8877,2.0506,483912000,N/A,1681680000,42300000,0,147000000,33.1937,15.8928,8.0677,N/A
+600062.SH,华润双鹤,1997-7-8,2.2282,2.2282,2.3119,2.1425,2.271,706400,8065295,0.0428,1.9231,11.4175,1.67,493218000,N/A,1714020000,42300000,0,147000000,33.832,16.1984,8.2229,N/A
+600062.SH,华润双鹤,1997-7-9,2.271,2.2866,2.2866,2.2204,2.2632,517800,5978706,-0.0078,-0.3431,11.5464,1.2241,491526000,N/A,1708140000,42300000,0,147000000,33.7159,16.1428,8.1947,N/A
+600062.SH,华润双鹤,1997-7-10,2.2632,2.2399,2.2886,2.2204,2.2301,528900,6116035,-0.0331,-1.463,11.5637,1.2504,484335000,N/A,1683150000,42300000,0,147000000,33.2227,15.9067,8.0748,N/A
+600062.SH,华润双鹤,1997-7-11,2.2301,2.2009,2.3743,2.1814,2.3743,1339100,15866394,0.1441,6.4629,11.8486,3.1657,515637000,N/A,1791930000,42300000,0,147000000,35.3698,16.9347,8.5967,N/A
+600062.SH,华润双鹤,1997-7-14,2.3743,2.3859,2.4502,2.3665,2.4132,1198700,14826233,0.039,1.6407,12.3686,2.8338,524097000,N/A,1821330000,42300000,0,147000000,35.9501,17.2125,8.7377,N/A
+600062.SH,华润双鹤,1997-7-15,2.4132,2.421,2.532,2.4054,2.4775,1748800,22331041,0.0643,2.6634,12.7694,4.1343,538056000,N/A,1869840000,42300000,0,147000000,36.9076,17.671,8.9704,N/A
+600062.SH,华润双鹤,1997-7-16,2.4775,2.4833,2.497,2.4132,2.4385,949500,11888444,-0.039,-1.5723,12.5207,2.2447,529596000,N/A,1840440000,42300000,0,147000000,36.3273,17.3931,8.8294,N/A
+600062.SH,华润双鹤,1997-7-17,2.4385,2.4249,2.4931,2.4074,2.4638,906400,11422353,0.0253,1.0383,12.6019,2.1428,535095000,N/A,1859550000,42300000,0,147000000,36.7045,17.5737,8.9211,N/A
+600062.SH,华润双鹤,1997-7-18,2.4638,2.4444,2.4638,2.4152,2.4599,597800,7476136,-0.0039,-0.1581,12.5061,1.4132,534249000,N/A,1856610000,42300000,0,147000000,36.6465,17.546,8.907,N/A
+600062.SH,华润双鹤,1997-7-21,2.4599,2.4697,2.5846,2.4541,2.4775,1310700,17015663,0.0175,0.7126,12.9821,3.0986,538056000,N/A,1869840000,42300000,0,147000000,36.9076,17.671,8.9704,N/A
+600062.SH,华润双鹤,1997-7-22,2.4775,2.4346,2.5125,2.4229,2.495,745900,9404921,0.0175,0.7075,12.6088,1.7634,541863000,N/A,1883070000,42300000,0,147000000,37.1688,17.796,9.0339,N/A
+600062.SH,华润双鹤,1997-7-23,2.495,2.5554,2.6119,2.4658,2.5125,1224700,16063977,0.0175,0.7026,13.1167,2.8953,545670000,N/A,1896300000,42300000,0,147000000,37.4299,17.921,9.0974,N/A
+600062.SH,华润双鹤,1997-7-24,2.5125,2.5125,2.5125,2.421,2.4249,533200,6729429,-0.0876,-3.4884,12.6208,1.2605,526635000,N/A,1830150000,42300000,0,147000000,36.1242,17.2959,8.78,N/A
+600062.SH,华润双鹤,1997-7-25,2.4249,2.4054,2.4444,2.3859,2.4035,540400,6696635,-0.0214,-0.8835,12.392,1.2775,521982000,N/A,1813980000,42300000,0,147000000,35.8051,17.1431,8.7024,N/A
+600062.SH,华润双鹤,1997-7-28,2.4035,2.3918,2.4152,2.3275,2.3372,534600,6479074,-0.0662,-2.7553,12.1195,1.2638,507600000,N/A,1764000000,42300000,0,147000000,34.8185,16.6707,8.4627,N/A
+600062.SH,华润双鹤,1997-7-29,2.3372,2.3178,2.3762,2.3139,2.3372,395500,4748062,0,0,12.0052,0.935,507600000,N/A,1764000000,42300000,0,147000000,34.8185,16.6707,8.4627,N/A
+600062.SH,华润双鹤,1997-7-30,2.3372,2.3567,2.4307,2.347,2.4152,350200,4308732,0.0779,3.3333,12.3036,0.8279,524520000,N/A,1822800000,42300000,0,147000000,35.9792,17.2264,8.7448,N/A
+600062.SH,华润双鹤,1997-7-31,2.4152,2.4152,2.4502,2.4152,2.4346,416700,5198176,0.0195,0.8065,12.4746,0.9851,528750000,N/A,1837500000,42300000,0,147000000,36.2693,17.3654,8.8153,N/A
+600062.SH,华润双鹤,1997-8-1,2.4346,2.4385,2.4541,2.3957,2.4268,344400,4281752,-0.0078,-0.32,12.4325,0.8142,527058000,N/A,1831620000,42300000,0,147000000,36.1532,17.3098,8.7871,N/A
+600062.SH,华润双鹤,1997-8-4,2.4268,2.4346,2.5515,2.4346,2.5398,1138900,14732252,0.113,4.6549,12.9355,2.6924,551592000,N/A,1916880000,42300000,0,147000000,37.8361,18.1155,9.1961,N/A
+600062.SH,华润双鹤,1997-8-5,2.5398,2.5398,2.5866,2.5028,2.5028,641400,8315084,-0.037,-1.4571,12.964,1.5163,543555000,N/A,1888950000,42300000,0,147000000,37.2848,17.8516,9.0621,N/A
+600062.SH,华润双鹤,1997-8-6,2.5028,2.5028,2.5047,2.4307,2.4366,418000,5279080,-0.0662,-2.6459,12.6294,0.9882,529173000,N/A,1838970000,42300000,0,147000000,36.2983,17.3792,8.8223,N/A
+600062.SH,华润双鹤,1997-8-7,2.4366,2.4346,2.4619,2.3937,2.4346,455700,5676223,-0.0019,-0.0799,12.4561,1.0773,528750000,N/A,1837500000,42300000,0,147000000,36.2693,17.3654,8.8153,N/A
+600062.SH,华润双鹤,1997-8-8,2.4346,2.4541,2.4833,2.3859,2.3976,526100,6577550,-0.037,-1.52,12.5025,1.2437,520713000,N/A,1809570000,42300000,0,147000000,35.718,17.1014,8.6813,N/A
+600062.SH,华润双鹤,1997-8-11,2.3976,2.3976,2.4327,2.3275,2.3372,632300,7643859,-0.0604,-2.5183,12.089,1.4948,507600000,N/A,1764000000,42300000,0,147000000,34.8185,16.6707,8.4627,N/A
+600062.SH,华润双鹤,1997-8-12,2.3372,2.3372,2.3957,2.3275,2.3411,303800,3664992,0.0039,0.1667,12.0638,0.7182,508446000,N/A,1766940000,42300000,0,147000000,34.8766,16.6985,8.4768,N/A
+600062.SH,华润双鹤,1997-8-13,2.3411,2.3372,2.3548,2.162,2.1736,470200,5435603,-0.1675,-7.1547,11.5602,1.1116,472068000,N/A,1640520000,42300000,0,147000000,32.3812,15.5038,7.8703,N/A
+600062.SH,华润双鹤,1997-8-14,2.1736,2.1717,2.2788,2.1717,2.2788,349400,3989379,0.1052,4.8387,11.4178,0.826,494910000,N/A,1719900000,42300000,0,147000000,33.9481,16.254,8.2511,N/A
+600062.SH,华润双鹤,1997-8-15,2.2788,2.2788,2.3061,2.2048,2.2204,257700,2978867,-0.0584,-2.5641,11.5594,0.6092,482220000,N/A,1675800000,42300000,0,147000000,33.0776,15.8372,8.0395,N/A
+600062.SH,华润双鹤,1997-8-18,2.2204,2.2204,2.2399,2.1522,2.2204,289400,3232065,0,0,11.1682,0.6842,482220000,N/A,1675800000,42300000,0,147000000,33.0776,15.8372,8.0395,N/A
+600062.SH,华润双鹤,1997-8-19,2.2204,2.2009,2.236,2.1912,2.2204,202800,2307944,0,0,11.3804,0.4794,482220000,N/A,1675800000,42300000,0,147000000,33.0776,15.8372,8.0395,N/A
+600062.SH,华润双鹤,1997-8-20,2.2204,2.2788,2.3723,2.1386,2.2691,289200,3362742,0.0487,2.193,11.6277,0.6837,492795000,N/A,1712550000,42300000,0,147000000,33.803,16.1845,8.2158,N/A
+600062.SH,华润双鹤,1997-8-21,2.2691,2.2788,2.308,2.2184,2.2827,466900,5421613,0.0136,0.6009,11.6119,1.1038,495756000,N/A,1722840000,42300000,0,147000000,34.0061,16.2818,8.2652,N/A
+600062.SH,华润双鹤,1997-8-22,2.2827,2.2593,2.2983,2.2496,2.2944,371500,4344385,0.0117,0.5119,11.6942,0.8783,498294000,N/A,1731660000,42300000,0,147000000,34.1802,16.3651,8.3075,N/A
+600062.SH,华润双鹤,1997-8-25,2.2944,2.2671,2.2905,2.2399,2.2905,393300,4569832,-0.0039,-0.1698,11.6192,0.9298,497448000,N/A,1728720000,42300000,0,147000000,34.1222,16.3373,8.2934,N/A
+600062.SH,华润双鹤,1997-8-26,2.2905,2.2788,2.3061,2.2418,2.3061,484500,5645423,0.0156,0.6803,11.6521,1.1454,500832000,N/A,1740480000,42300000,0,147000000,34.3543,16.4485,8.3498,N/A
+600062.SH,华润双鹤,1997-8-27,2.3061,2.2983,2.3567,2.2944,2.3295,410300,4907672,0.0234,1.0135,11.9612,0.97,505908000,N/A,1758120000,42300000,0,147000000,34.7025,16.6152,8.4345,N/A
+600062.SH,华润双鹤,1997-8-28,2.3295,2.3567,2.3567,2.2886,2.3139,336300,3985120,-0.0156,-0.6689,11.8499,0.795,502524000,N/A,1746360000,42300000,0,147000000,34.4703,16.504,8.378,N/A
+600062.SH,华润双鹤,1997-8-29,2.3139,2.3139,2.3139,2.2515,2.3139,399800,4673298,0,0,11.6891,0.9452,502524000,N/A,1746360000,42300000,0,147000000,34.4703,16.504,8.378,N/A
+600062.SH,华润双鹤,1997-9-1,2.3139,2.3256,2.3275,2.2652,2.2905,407300,4779468,-0.0234,-1.0101,11.7345,0.9629,497448000,N/A,1728720000,42300000,0,147000000,34.1222,16.3373,8.2934,N/A
+600062.SH,华润双鹤,1997-9-2,2.2905,2.2905,2.3333,2.2886,2.3139,369700,4375555,0.0234,1.0204,11.8354,0.874,502524000,N/A,1746360000,42300000,0,147000000,34.4703,16.504,8.378,N/A
+600062.SH,华润双鹤,1997-9-3,2.3139,2.3178,2.3859,2.2963,2.3723,583000,7026974,0.0584,2.5253,12.0531,1.3783,515214000,N/A,1790460000,42300000,0,147000000,35.3408,16.9208,8.5896,N/A
+600062.SH,华润双鹤,1997-9-4,2.3723,2.3918,2.4093,2.3528,2.3548,552100,6722606,-0.0175,-0.7389,12.1764,1.3052,511407000,N/A,1777230000,42300000,0,147000000,35.0797,16.7958,8.5261,N/A
+600062.SH,华润双鹤,1997-9-5,2.3548,2.3567,2.3918,2.3178,2.3333,498300,6021318,-0.0214,-0.9098,12.0837,1.178,506754000,N/A,1761060000,42300000,0,147000000,34.7605,16.643,8.4486,N/A
+600062.SH,华润双鹤,1997-9-8,2.3333,2.3197,2.3372,2.3002,2.3236,299000,3550904,-0.0097,-0.4174,11.8759,0.7069,504639000,N/A,1753710000,42300000,0,147000000,34.6154,16.5735,8.4133,N/A
+600062.SH,华润双鹤,1997-9-9,2.3236,2.3372,2.3372,2.2691,2.2749,294500,3474729,-0.0487,-2.0956,11.7987,0.6962,494064000,N/A,1716960000,42300000,0,147000000,33.89,16.2262,8.237,N/A
+600062.SH,华润双鹤,1997-9-10,2.2749,2.2691,2.2886,2.2496,2.2847,316700,3695280,0.0097,0.4281,11.6681,0.7487,496179000,N/A,1724310000,42300000,0,147000000,34.0351,16.2957,8.2723,N/A
+600062.SH,华润双鹤,1997-9-11,2.2847,2.3022,2.3022,2.2574,2.2691,316800,3703152,-0.0156,-0.682,11.6892,0.7489,492795000,N/A,1712550000,42300000,0,147000000,33.803,16.1845,8.2158,N/A
+600062.SH,华润双鹤,1997-9-12,2.2691,2.2691,2.2808,2.2165,2.2204,165200,1914825,-0.0487,-2.1459,11.591,0.3905,482220000,N/A,1675800000,42300000,0,147000000,33.0776,15.8372,8.0395,N/A
+600062.SH,华润双鹤,1997-9-15,2.2204,2.2204,2.2204,2.1483,2.1581,355500,3974184,-0.0623,-2.807,11.1791,0.8404,468684000,N/A,1628760000,42300000,0,147000000,32.1491,15.3927,7.8139,N/A
+600062.SH,华润双鹤,1997-9-16,2.1581,2.162,2.2106,2.162,2.1814,194200,2171033,0.0234,1.083,11.1794,0.4591,473760000,N/A,1646400000,42300000,0,147000000,32.4973,15.5594,7.8985,N/A
+600062.SH,华润双鹤,1997-9-17,2.1814,2.1814,2.1892,2.1308,2.16,265300,2931068,-0.0214,-0.9821,11.0481,0.6272,469107000,N/A,1630230000,42300000,0,147000000,32.1781,15.4065,7.8209,N/A
+600062.SH,华润双鹤,1997-9-18,2.16,2.162,2.2009,2.1542,2.1658,143300,1597499,0.0058,0.2705,11.1479,0.3388,470376000,N/A,1634640000,42300000,0,147000000,32.2652,15.4482,7.8421,N/A
+600062.SH,华润双鹤,1997-9-19,2.1658,2.1834,2.2399,2.1814,2.2145,271300,3085311,0.0487,2.2482,11.3723,0.6414,480951000,N/A,1671390000,42300000,0,147000000,32.9906,15.7955,8.0184,N/A
+600062.SH,华润双鹤,1997-9-22,2.2145,2.2204,2.2301,2.0451,2.0607,237700,2599000,-0.1539,-6.9481,10.934,0.5619,447534000,N/A,1555260000,42300000,0,147000000,30.6983,14.698,7.4613,N/A
+600062.SH,华润双鹤,1997-9-23,2.0607,2.0451,2.0607,1.8893,1.9087,395700,4025782,-0.1519,-7.3724,10.1738,0.9355,414540000,N/A,1440600000,42300000,0,147000000,28.4351,13.6144,6.9112,N/A
+600062.SH,华润双鹤,1997-9-24,1.9087,1.9497,2.0256,1.9477,2.0178,361200,3676237,0.1091,5.7143,10.1778,0.8539,438228000,N/A,1522920000,42300000,0,147000000,30.06,14.3924,7.3061,N/A
+600062.SH,华润双鹤,1997-9-25,2.0178,2.0412,2.0626,1.9964,2.0022,255900,2658698,-0.0156,-0.7722,10.3896,0.605,434844000,N/A,1511160000,42300000,0,147000000,29.8279,14.2813,7.2497,N/A
+600062.SH,华润双鹤,1997-9-26,2.0022,2.0061,2.0081,1.9535,1.9867,272200,2766430,-0.0156,-0.7782,10.1632,0.6435,431460000,N/A,1499400000,42300000,0,147000000,29.5958,14.1701,7.1933,N/A
+600062.SH,华润双鹤,1997-9-29,1.9867,1.9672,1.9672,1.9302,1.938,205600,2048160,-0.0487,-2.451,9.9619,0.4861,420885000,N/A,1462650000,42300000,0,147000000,28.8704,13.8228,7.017,N/A
+600062.SH,华润双鹤,1997-9-30,1.938,1.9302,1.9711,1.9282,1.9574,129900,1302267,0.0195,1.005,10.0252,0.3071,425115000,N/A,1477350000,42300000,0,147000000,29.1605,13.9617,7.0875,N/A
+600062.SH,华润双鹤,1997-10-6,1.9574,1.9672,1.9964,1.9535,1.9886,122700,1244863,0.0312,1.592,10.1456,0.2901,431883000,N/A,1500870000,42300000,0,147000000,29.6248,14.184,7.2003,N/A
+600062.SH,华润双鹤,1997-10-7,1.9886,2.0198,2.0198,1.9458,1.9711,80200,807766,-0.0175,-0.8815,10.0719,0.1896,428076000,N/A,1487640000,42300000,0,147000000,29.3636,14.059,7.1368,N/A
+600062.SH,华润双鹤,1997-10-8,1.9711,2.0392,2.0392,1.9925,2.0217,163600,1695477,0.0506,2.5692,10.3636,0.3868,439074000,N/A,1525860000,42300000,0,147000000,30.118,14.4202,7.3202,N/A
+600062.SH,华润双鹤,1997-10-9,2.0217,2.0061,2.0217,1.9828,1.9867,117900,1214035,-0.0351,-1.7341,10.2972,0.2787,431460000,N/A,1499400000,42300000,0,147000000,29.5958,14.1701,7.1933,N/A
+600062.SH,华润双鹤,1997-10-10,1.9867,1.973,2.0315,1.973,1.9983,117000,1201677,0.0117,0.5882,10.2707,0.2766,433998000,N/A,1508220000,42300000,0,147000000,29.7698,14.2535,7.2356,N/A
+600062.SH,华润双鹤,1997-10-13,1.9983,2.01,2.0587,2.01,2.0295,227400,2373080,0.0312,1.5595,10.4357,0.5376,440766000,N/A,1531740000,42300000,0,147000000,30.2341,14.4758,7.3484,N/A
+600062.SH,华润双鹤,1997-10-14,2.0295,2.0061,2.0256,1.9672,2.01,151100,1552815,-0.0195,-0.9597,10.2767,0.3572,436536000,N/A,1517040000,42300000,0,147000000,29.9439,14.3368,7.2779,N/A
+600062.SH,华润双鹤,1997-10-15,2.01,2.0237,2.0354,1.9983,2.0256,105600,1095658,0.0156,0.7752,10.3755,0.2496,439920000,N/A,1528800000,42300000,0,147000000,30.1761,14.448,7.3343,N/A
+600062.SH,华润双鹤,1997-10-16,2.0256,2.0392,2.1172,2.0354,2.0899,377700,4039458,0.0643,3.1731,10.6949,0.8929,453879000,N/A,1577310000,42300000,0,147000000,31.1336,14.9064,7.567,N/A
+600062.SH,华润双鹤,1997-10-17,2.0899,2.1094,2.1912,2.084,2.162,548000,5974189,0.0721,3.4483,10.9018,1.2955,469530000,N/A,1631700000,42300000,0,147000000,32.2071,15.4204,7.828,N/A
+600062.SH,华润双鹤,1997-10-20,2.162,2.1425,2.1814,2.1191,2.1542,404800,4457388,-0.0078,-0.3604,11.0113,0.957,467838000,N/A,1625820000,42300000,0,147000000,32.0911,15.3649,7.7998,N/A
+600062.SH,华润双鹤,1997-10-21,2.1542,2.1814,2.1892,2.1074,2.1249,300300,3279956,-0.0292,-1.3562,10.9223,0.7099,461493000,N/A,1603770000,42300000,0,147000000,31.6558,15.1565,7.694,N/A
+600062.SH,华润双鹤,1997-10-22,2.1249,2.1249,2.1249,2.0412,2.0724,581500,6237788,-0.0526,-2.4748,10.7271,1.3747,450072000,N/A,1564080000,42300000,0,147000000,30.8724,14.7814,7.5036,N/A
+600062.SH,华润双鹤,1997-10-23,2.0724,2.1035,2.1035,2.0451,2.0685,475100,5054552,-0.0039,-0.188,10.6389,1.1232,449226000,N/A,1561140000,42300000,0,147000000,30.8144,14.7536,7.4895,N/A
+600062.SH,华润双鹤,1997-10-24,2.0685,2.123,2.1717,2.0548,2.1717,715200,7773272,0.1032,4.9906,10.8687,1.6908,471645000,N/A,1639050000,42300000,0,147000000,32.3522,15.4899,7.8632,N/A
+600062.SH,华润双鹤,1997-10-27,2.1717,2.2106,2.3333,2.1912,2.3236,1342600,15679545,0.1519,6.9955,11.6785,3.174,504639000,N/A,1753710000,42300000,0,147000000,34.6154,16.5735,8.4133,N/A
+600062.SH,华润双鹤,1997-10-28,2.3236,2.3236,2.3333,2.1912,2.199,1078500,12454851,-0.1247,-5.3646,11.5483,2.5496,477567000,N/A,1659630000,42300000,0,147000000,32.7584,15.6844,7.962,N/A
+600062.SH,华润双鹤,1997-10-29,2.199,2.1717,2.2106,2.1249,2.199,475500,5304507,0,0,11.1556,1.1241,477567000,N/A,1659630000,42300000,0,147000000,32.7584,15.6844,7.962,N/A
+600062.SH,华润双鹤,1997-10-30,2.199,2.197,2.2476,2.1425,2.162,606400,6868848,-0.037,-1.6829,11.3273,1.4336,469530000,N/A,1631700000,42300000,0,147000000,32.2071,15.4204,7.828,N/A
+600062.SH,华润双鹤,1997-10-31,2.162,2.1327,2.1912,2.1035,2.1717,303400,3324554,0.0097,0.4505,10.9577,0.7173,471645000,N/A,1639050000,42300000,0,147000000,32.3522,15.4899,7.8632,N/A
+600062.SH,华润双鹤,1997-11-3,2.1717,2.162,2.1658,2.1288,2.1425,220900,2431118,-0.0292,-1.3453,11.0055,0.5222,465300000,N/A,1617000000,42300000,0,147000000,31.917,15.2815,7.7574,N/A
+600062.SH,华润双鹤,1997-11-4,2.1425,2.162,2.1775,2.1425,2.162,196600,2180396,0.0195,0.9091,11.0905,0.4648,469530000,N/A,1631700000,42300000,0,147000000,32.2071,15.4204,7.828,N/A
+600062.SH,华润双鹤,1997-11-5,2.162,2.1444,2.2009,2.1347,2.1892,322400,3571546,0.0273,1.2613,11.078,0.7622,475452000,N/A,1652280000,42300000,0,147000000,32.6134,15.6149,7.9267,N/A
+600062.SH,华润双鹤,1997-11-6,2.1892,2.2087,2.236,2.162,2.162,309200,3500896,-0.0273,-1.2456,11.3224,0.731,469530000,N/A,1631700000,42300000,0,147000000,32.2071,15.4204,7.828,N/A
+600062.SH,华润双鹤,1997-11-7,2.162,2.162,2.2438,2.162,2.2301,398400,4519321,0.0682,3.1532,11.3437,0.9418,484335000,N/A,1683150000,42300000,0,147000000,33.2227,15.9067,8.0748,N/A
+600062.SH,华润双鹤,1997-11-10,2.2301,2.2301,2.3217,2.2165,2.2652,915100,10730644,0.0351,1.5721,11.7262,2.1634,491949000,N/A,1709610000,42300000,0,147000000,33.745,16.1567,8.2017,N/A
+600062.SH,华润双鹤,1997-11-11,2.2652,2.2593,2.2593,2.1814,2.2204,322700,3685886,-0.0448,-1.9776,11.422,0.7629,482220000,N/A,1675800000,42300000,0,147000000,33.0776,15.8372,8.0395,N/A
+600062.SH,华润双鹤,1997-11-12,2.2204,2.2204,2.2399,2.1814,2.1853,249400,2820293,-0.0351,-1.5789,11.3083,0.5896,474606000,N/A,1649340000,42300000,0,147000000,32.5553,15.5871,7.9126,N/A
+600062.SH,华润双鹤,1997-11-13,2.1853,2.1717,2.2009,2.1327,2.2009,310200,3436948,0.0156,0.713,11.0798,0.7333,477990000,N/A,1661100000,42300000,0,147000000,32.7875,15.6983,7.969,N/A
+600062.SH,华润双鹤,1997-11-14,2.2009,2.1464,2.2204,2.1464,2.1814,218500,2466773,-0.0195,-0.885,11.2896,0.5165,473760000,N/A,1646400000,42300000,0,147000000,32.4973,15.5594,7.8985,N/A
+600062.SH,华润双鹤,1997-11-17,2.1814,2.2593,2.2593,2.1503,2.1853,182600,2057787,0.0039,0.1786,11.2694,0.4317,474606000,N/A,1649340000,42300000,0,147000000,32.5553,15.5871,7.9126,N/A
+600062.SH,华润双鹤,1997-11-18,2.1853,2.1834,2.2009,2.1425,2.1717,112100,1250724,-0.0136,-0.6239,11.1572,0.265,471645000,N/A,1639050000,42300000,0,147000000,32.3522,15.4899,7.8632,N/A
+600062.SH,华润双鹤,1997-11-19,2.1717,2.1425,2.2009,2.1269,2.1658,196600,2182207,-0.0058,-0.2691,11.0997,0.4648,470376000,N/A,1634640000,42300000,0,147000000,32.2652,15.4482,7.8421,N/A
+600062.SH,华润双鹤,1997-11-20,2.1658,2.1814,2.1814,2.1133,2.1425,259700,2863618,-0.0234,-1.0791,11.0266,0.6139,465300000,N/A,1617000000,42300000,0,147000000,31.917,15.2815,7.7574,N/A
+600062.SH,华润双鹤,1997-11-21,2.1425,2.1191,2.1347,2.0568,2.0646,291600,3133152,-0.0779,-3.6364,10.7447,0.6894,448380000,N/A,1558200000,42300000,0,147000000,30.7564,14.7258,7.4754,N/A
+600062.SH,华润双鹤,1997-11-24,2.0646,2.0646,2.0743,2.0022,2.01,284900,2987608,-0.0545,-2.6415,10.4865,0.6062,485040000,N/A,1517040000,47000000,0,147000000,29.9439,14.3368,7.2779,N/A
+600062.SH,华润双鹤,1997-11-25,2.01,2.0061,2.0412,1.9867,2.0295,180300,1858995,0.0195,0.969,10.3106,0.3836,489740000,N/A,1531740000,47000000,0,147000000,30.2341,14.4758,7.3484,N/A
+600062.SH,华润双鹤,1997-11-26,2.0295,2.0354,2.0568,1.9964,2.0568,149500,1558000,0.0273,1.3436,10.4214,0.3181,496320000,N/A,1552320000,47000000,0,147000000,30.6403,14.6703,7.4471,N/A
+600062.SH,华润双鹤,1997-11-27,2.0568,2.0276,2.0529,1.9964,1.9964,123800,1280000,-0.0604,-2.9356,10.3393,0.2634,481750000,N/A,1506750000,47000000,0,147000000,29.7408,14.2396,7.2285,N/A
+600062.SH,华润双鹤,1997-11-28,1.9964,1.9828,2.0548,1.9828,2.0431,146100,1508000,0.0467,2.3415,10.3217,0.3109,493030000,N/A,1542030000,47000000,0,147000000,30.4372,14.573,7.3978,N/A
+600062.SH,华润双鹤,1997-12-1,2.0431,2.0295,2.0568,2.0061,2.0431,116200,1211766,0,0,10.4283,0.2472,493030000,N/A,1542030000,47000000,0,147000000,30.4372,14.573,7.3978,N/A
+600062.SH,华润双鹤,1997-12-2,2.0431,2.0431,2.1035,2.0431,2.0607,152500,1622824,0.0175,0.858,10.6415,0.3245,497260000,N/A,1555260000,47000000,0,147000000,30.6983,14.698,7.4613,N/A
+600062.SH,华润双鹤,1997-12-3,2.0607,2.0646,2.0704,2.0256,2.0256,86200,903709,-0.0351,-1.7013,10.4839,0.1834,488800000,N/A,1528800000,47000000,0,147000000,30.1761,14.448,7.3343,N/A
+600062.SH,华润双鹤,1997-12-4,2.0256,2.0373,2.0763,2.0256,2.0743,131900,1395486,0.0487,2.4038,10.5799,0.2806,500550000,N/A,1565550000,47000000,0,147000000,30.9014,14.7953,7.5106,N/A
+600062.SH,华润双鹤,1997-12-5,2.0743,2.0763,2.1035,2.0646,2.0665,190600,2039457,-0.0078,-0.3756,10.7002,0.4055,498670000,N/A,1559670000,47000000,0,147000000,30.7854,14.7397,7.4824,N/A
+600062.SH,华润双鹤,1997-12-8,2.0665,2.0743,2.1035,2.0548,2.1016,153800,1648480,0.0351,1.6965,10.7183,0.3272,507130000,N/A,1586130000,47000000,0,147000000,31.3077,14.9898,7.6093,N/A
+600062.SH,华润双鹤,1997-12-9,2.1016,2.084,2.1697,2.0704,2.1522,312900,3444804,0.0506,2.4096,11.0093,0.6657,519350000,N/A,1624350000,47000000,0,147000000,32.0621,15.351,7.7927,N/A
+600062.SH,华润双鹤,1997-12-10,2.1522,2.1425,2.1678,2.123,2.1366,181000,1991833,-0.0156,-0.724,11.0046,0.3851,515590000,N/A,1612590000,47000000,0,147000000,31.8299,15.2398,7.7363,N/A
+600062.SH,华润双鹤,1997-12-11,2.1366,2.1581,2.1581,2.1055,2.1191,145000,1577299,-0.0175,-0.8204,10.8779,0.3085,511360000,N/A,1599360000,47000000,0,147000000,31.5688,15.1148,7.6728,N/A
+600062.SH,华润双鹤,1997-12-12,2.1191,2.1327,2.2204,2.1191,2.1581,571300,6389734,0.039,1.8382,11.1846,1.2155,520760000,N/A,1628760000,47000000,0,147000000,32.1491,15.3927,7.8139,N/A
+600062.SH,华润双鹤,1997-12-15,2.1581,2.1717,2.2399,2.162,2.2399,711600,8105623,0.0818,3.7906,11.3907,1.514,540500000,N/A,1690500000,47000000,0,147000000,33.3678,15.9761,8.1101,N/A
+600062.SH,华润双鹤,1997-12-16,2.2399,2.236,2.2847,2.2243,2.2847,641600,7398210,0.0448,2,11.5309,1.3651,551310000,N/A,1724310000,47000000,0,147000000,34.0351,16.2957,8.2723,N/A
+600062.SH,华润双鹤,1997-12-17,2.2847,2.2554,2.2593,2.1892,2.1931,728700,8299145,-0.0915,-4.0068,11.389,1.5504,529220000,N/A,1655220000,47000000,0,147000000,32.6714,15.6427,7.9408,N/A
+600062.SH,华润双鹤,1997-12-18,2.1931,2.1814,2.234,2.1542,2.2087,401900,4552838,0.0156,0.7105,11.3283,0.8551,532980000,N/A,1666980000,47000000,0,147000000,32.9035,15.7539,7.9972,N/A
+600062.SH,华润双鹤,1997-12-19,2.2087,2.2009,2.2282,2.1814,2.2184,318400,3604132,0.0097,0.4409,11.3195,0.6774,535330000,N/A,1674330000,47000000,0,147000000,33.0486,15.8233,8.0325,N/A
+600062.SH,华润双鹤,1997-12-22,2.2184,2.2165,2.347,2.2029,2.3178,1491200,17623414,0.0993,4.4776,11.8183,3.1728,559300000,N/A,1749300000,47000000,0,147000000,34.5284,16.5318,8.3921,N/A
+600062.SH,华润双鹤,1997-12-23,2.3178,2.3236,2.382,2.3022,2.3567,1286700,15487428,0.039,1.6807,12.0365,2.7377,568700000,N/A,1778700000,47000000,0,147000000,35.1087,16.8097,8.5332,N/A
+600062.SH,华润双鹤,1997-12-24,2.3567,2.3372,2.3567,2.3041,2.3295,600200,7189681,-0.0273,-1.157,11.9788,1.277,562120000,N/A,1758120000,47000000,0,147000000,34.7025,16.6152,8.4345,N/A
+600062.SH,华润双鹤,1997-12-25,2.3295,2.2983,2.3762,2.2652,2.3645,820900,9917414,0.0351,1.505,12.0811,1.7466,570580000,N/A,1784580000,47000000,0,147000000,35.2247,16.8652,8.5614,N/A
+600062.SH,华润双鹤,1997-12-26,2.3645,2.3781,2.382,2.3353,2.3372,722900,8755443,-0.0273,-1.1532,12.1116,1.5381,564000000,N/A,1764000000,47000000,0,147000000,34.8185,16.6707,8.4627,N/A
+600062.SH,华润双鹤,1997-12-29,2.3372,2.3567,2.4541,2.3567,2.3645,837000,10305963,0.0273,1.1667,12.313,1.7809,570580000,N/A,1784580000,47000000,0,147000000,35.2247,16.8652,8.5614,N/A
+600062.SH,华润双鹤,1997-12-30,2.3645,2.3372,2.3723,2.3333,2.3489,451000,5430894,-0.0156,-0.659,12.0419,0.9596,566820000,N/A,1772820000,47000000,0,147000000,34.9926,16.7541,8.505,N/A
+600062.SH,华润双鹤,1997-12-31,2.3489,2.3567,2.4132,2.3256,2.3801,543900,6618510,0.0312,1.3267,12.1686,1.1572,574340000,N/A,1796340000,47000000,0,147000000,35.4569,16.9764,8.6178,N/A
+600062.SH,华润双鹤,1998-1-5,2.3801,2.4113,2.4697,2.3879,2.4483,1243300,15539565,0.0682,2.8642,12.4986,2.6453,590790000,N/A,1847790000,47000000,0,147000000,38.8607,3.9072,7.8194,N/A
+600062.SH,华润双鹤,1998-1-6,2.4483,2.4755,2.5495,2.4444,2.5223,1956500,25172829,0.074,3.0231,12.8663,4.1628,608650000,N/A,1903650000,47000000,0,147000000,40.0355,4.0254,8.0558,N/A
+600062.SH,华润双鹤,1998-1-7,2.5223,2.5125,2.5125,2.4366,2.4444,1268700,16063847,-0.0779,-3.0888,12.6617,2.6994,589850000,N/A,1844850000,47000000,0,147000000,38.7989,3.901,7.8069,N/A
+600062.SH,华润双鹤,1998-1-8,2.4444,2.4444,2.4892,2.4346,2.4522,1035600,13076805,0.0078,0.3187,12.6273,2.2034,591730000,N/A,1850730000,47000000,0,147000000,38.9226,3.9135,7.8318,N/A
+600062.SH,华润双鹤,1998-1-9,2.4522,2.4346,2.4541,2.3645,2.4113,926200,11456612,-0.0409,-1.668,12.3695,1.9706,581860000,N/A,1819860000,47000000,0,147000000,38.2733,3.8482,7.7012,N/A
+600062.SH,华润双鹤,1998-1-12,2.4113,2.4093,2.4892,2.3509,2.3918,1996600,24739347,-0.0195,-0.8078,12.3907,4.2481,577160000,N/A,1805160000,47000000,0,147000000,37.9642,3.8171,7.639,N/A
+600062.SH,华润双鹤,1998-1-13,2.3918,2.3489,2.3567,2.1522,2.2145,1485100,16964122,-0.1772,-7.4104,11.4229,3.1598,534390000,N/A,1671390000,47000000,0,147000000,35.1509,3.5342,7.0729,N/A
+600062.SH,华润双鹤,1998-1-14,2.2145,2.2418,2.3178,2.2418,2.2847,899700,10543712,0.0701,3.1662,11.7191,1.9143,551310000,N/A,1724310000,47000000,0,147000000,36.2638,3.6461,7.2968,N/A
+600062.SH,华润双鹤,1998-1-15,2.2847,2.3158,2.3314,2.2399,2.2847,744000,8721269,0,0,11.7221,1.583,551310000,N/A,1724310000,47000000,0,147000000,36.2638,3.6461,7.2968,N/A
+600062.SH,华润双鹤,1998-1-16,2.2847,2.2788,2.3139,2.2399,2.2808,583400,6783688,-0.0039,-0.1705,11.6279,1.2413,550370000,N/A,1721370000,47000000,0,147000000,36.202,3.6399,7.2844,N/A
+600062.SH,华润双鹤,1998-1-19,2.2808,2.2905,2.4405,2.2905,2.4171,1696000,20872673,0.1363,5.9778,12.307,3.6085,583270000,N/A,1824270000,47000000,0,147000000,38.3661,3.8575,7.7199,N/A
+600062.SH,华润双鹤,1998-1-20,2.4171,2.4152,2.4697,2.347,2.3801,870500,10792115,-0.037,-1.531,12.3976,1.8521,574340000,N/A,1796340000,47000000,0,147000000,37.7787,3.7984,7.6017,N/A
+600062.SH,华润双鹤,1998-1-21,2.3801,2.4054,2.4833,2.3859,2.4132,1671500,20948150,0.0331,1.3912,12.5325,3.5564,582330000,N/A,1821330000,47000000,0,147000000,38.3043,3.8513,7.7074,N/A
+600062.SH,华润双鹤,1998-1-22,2.4132,2.4249,2.5047,2.419,2.5028,1615500,20446146,0.0896,3.7127,12.6562,3.4372,603950000,N/A,1888950000,47000000,0,147000000,39.7264,3.9943,7.9936,N/A
+600062.SH,华润双鹤,1998-1-23,2.5028,2.5164,2.5262,2.4775,2.4911,1394000,17917069,-0.0117,-0.4669,12.853,2.966,601130000,N/A,1880130000,47000000,0,147000000,39.5409,3.9756,7.9562,N/A
+600062.SH,华润双鹤,1998-2-9,2.4911,2.6976,2.7404,2.6528,2.7404,2058100,28904639,0.2493,10.0078,14.0443,4.3789,661290000,N/A,2068290000,47000000,0,147000000,43.4981,4.3735,8.7525,N/A
+600062.SH,华润双鹤,1998-2-10,2.7404,2.8631,2.9586,2.7482,2.7541,9500100,137633245,0.0136,0.4975,14.4876,20.213,664580000,N/A,2078580000,47000000,0,147000000,43.7145,4.3953,8.796,N/A
+600062.SH,华润双鹤,1998-2-11,2.7541,2.7541,2.8436,2.7463,2.8436,2703700,38839738,0.0896,3.2532,14.3654,5.7526,686200000,N/A,2146200000,47000000,0,147000000,45.1366,4.5382,9.0822,N/A
+600062.SH,华润双鹤,1998-2-12,2.8436,2.8826,2.8923,2.6976,2.7443,2316500,32993761,-0.0993,-3.4932,14.2429,4.9287,662230000,N/A,2071230000,47000000,0,147000000,43.5599,4.3797,8.7649,N/A
+600062.SH,华润双鹤,1998-2-13,2.7443,2.7463,2.9995,2.7463,2.8923,3526100,52004506,0.148,5.3939,14.7484,7.5023,697950000,N/A,2182950000,47000000,0,147000000,45.9095,4.6159,9.2377,N/A
+600062.SH,华润双鹤,1998-2-16,2.8923,2.9196,3.0228,2.904,2.9255,3180500,48388374,0.0331,1.1448,15.2141,6.767,705940000,N/A,2207940000,47000000,0,147000000,46.435,4.6688,9.3434,N/A
+600062.SH,华润双鹤,1998-2-17,2.9255,2.904,2.9566,2.8456,2.9293,1473800,21970989,0.0039,0.1332,14.9077,3.1357,706880000,N/A,2210880000,47000000,0,147000000,46.4969,4.675,9.3559,N/A
+600062.SH,华润双鹤,1998-2-18,2.9293,2.9293,2.9371,2.8436,2.8553,1021300,15100604,-0.074,-2.5266,14.7857,2.173,689020000,N/A,2155020000,47000000,0,147000000,45.3221,4.5569,9.1195,N/A
+600062.SH,华润双鹤,1998-2-19,2.8553,2.8183,2.867,2.8183,2.8398,846600,12353448,-0.0156,-0.5457,14.5918,1.8013,685260000,N/A,2143260000,47000000,0,147000000,45.0747,4.532,9.0697,N/A
+600062.SH,华润双鹤,1998-2-20,2.8398,2.8436,2.9177,2.8359,2.8475,990100,14612032,0.0078,0.2743,14.7581,2.1066,687140000,N/A,2149140000,47000000,0,147000000,45.1984,4.5445,9.0946,N/A
+600062.SH,华润双鹤,1998-2-23,2.8475,2.8475,2.8475,2.7463,2.7696,1189700,16981056,-0.0779,-2.736,14.2734,2.5313,668340000,N/A,2090340000,47000000,0,147000000,43.9618,4.4201,8.8458,N/A
+600062.SH,华润双鹤,1998-2-24,2.7696,2.7696,2.8144,2.7034,2.717,1216800,17188085,-0.0526,-1.8987,14.1256,2.5889,655650000,N/A,2050650000,47000000,0,147000000,43.1271,4.3362,8.6778,N/A
+600062.SH,华润双鹤,1998-2-25,2.717,2.6995,2.7385,2.6645,2.6722,925500,12834053,-0.0448,-1.6487,13.8672,1.9691,644840000,N/A,2016840000,47000000,0,147000000,42.416,4.2647,8.5348,N/A
+600062.SH,华润双鹤,1998-2-26,2.6722,2.6469,2.7365,2.6255,2.7365,882900,12145560,0.0643,2.4052,13.7564,1.8785,660350000,N/A,2065350000,47000000,0,147000000,43.4362,4.3673,8.74,N/A
+600062.SH,华润双鹤,1998-2-27,2.7365,2.7463,2.7638,2.6684,2.6859,712200,9884753,-0.0506,-1.8505,13.8792,1.5153,648130000,N/A,2027130000,47000000,0,147000000,42.6324,4.2865,8.5783,N/A
+600062.SH,华润双鹤,1998-3-2,2.6859,2.6158,2.7463,2.6119,2.7229,767400,10636880,0.037,1.3778,13.8609,1.6328,657060000,N/A,2055060000,47000000,0,147000000,43.2198,4.3455,8.6965,N/A
+600062.SH,华润双鹤,1998-3-3,2.7229,2.6976,2.8398,2.6878,2.832,1026000,14625714,0.1091,4.0057,14.2551,2.183,683380000,N/A,2137380000,47000000,0,147000000,44.9511,4.5196,9.0449,N/A
+600062.SH,华润双鹤,1998-3-4,2.832,2.8242,2.8612,2.7794,2.8047,814200,11781147,-0.0273,-0.9629,14.4696,1.7323,676800000,N/A,2116800000,47000000,0,147000000,44.5183,4.4761,8.9578,N/A
+600062.SH,华润双鹤,1998-3-5,2.8047,2.8105,2.83,2.7696,2.7813,572500,8224948,-0.0234,-0.8333,14.3667,1.2181,671160000,N/A,2099160000,47000000,0,147000000,44.1473,4.4388,8.8831,N/A
+600062.SH,华润双鹤,1998-3-6,2.7813,2.7852,2.795,2.717,2.7268,574600,8091495,-0.0545,-1.9608,14.082,1.2226,658000000,N/A,2058000000,47000000,0,147000000,43.2816,4.3517,8.7089,N/A
+600062.SH,华润双鹤,1998-3-9,2.7268,2.7229,2.7833,2.7229,2.7443,513200,7265120,0.0175,0.6429,14.1565,1.0919,662230000,N/A,2071230000,47000000,0,147000000,43.5599,4.3797,8.7649,N/A
+600062.SH,华润双鹤,1998-3-10,2.7443,2.7463,2.7813,2.7054,2.7268,621400,8720762,-0.0175,-0.6388,14.0341,1.3221,658000000,N/A,2058000000,47000000,0,147000000,43.2816,4.3517,8.7089,N/A
+600062.SH,华润双鹤,1998-3-11,2.7268,2.7268,2.7813,2.6976,2.7229,547000,7671013,-0.0039,-0.1429,14.0238,1.1638,657060000,N/A,2055060000,47000000,0,147000000,43.2198,4.3455,8.6965,N/A
+600062.SH,华润双鹤,1998-3-12,2.7229,2.719,2.719,2.5495,2.5612,1029000,13903335,-0.1617,-5.9371,13.5115,2.1894,618050000,N/A,1933050000,47000000,0,147000000,40.6538,4.0875,8.1802,N/A
+600062.SH,华润双鹤,1998-3-13,2.5612,2.5573,2.6119,2.5476,2.5749,524500,6909825,0.0136,0.5323,13.1741,1.116,621340000,N/A,1943340000,47000000,0,147000000,40.8702,4.1093,8.2237,N/A
+600062.SH,华润双鹤,1998-3-16,2.5749,2.5904,2.6878,2.534,2.6606,762600,10111948,0.0857,3.3283,13.2598,1.6226,642020000,N/A,2008020000,47000000,0,147000000,42.2305,4.246,8.4974,N/A
+600062.SH,华润双鹤,1998-3-17,2.6606,2.6781,2.7463,2.6333,2.7326,878800,12195134,0.0721,2.7086,13.877,1.8698,659410000,N/A,2062410000,47000000,0,147000000,43.3744,4.3611,8.7276,N/A
+600062.SH,华润双鹤,1998-3-18,2.7326,2.7365,2.7735,2.6898,2.7463,902400,12723011,0.0136,0.4989,14.0991,1.92,662700000,N/A,2072700000,47000000,0,147000000,43.5908,4.3828,8.7711,N/A
+600062.SH,华润双鹤,1998-3-19,2.7463,2.7463,2.756,2.6684,2.682,513000,7163452,-0.0643,-2.3404,13.9638,1.0915,647190000,N/A,2024190000,47000000,0,147000000,42.5706,4.2802,8.5659,N/A
+600062.SH,华润双鹤,1998-3-20,2.682,2.6684,2.7677,2.6684,2.7112,256700,3565367,0.0292,1.0893,13.8892,0.5462,654240000,N/A,2046240000,47000000,0,147000000,43.0343,4.3269,8.6592,N/A
+600062.SH,华润双鹤,1998-3-23,2.7112,2.5885,2.6197,2.4405,2.4931,2909900,37898693,-0.2181,-8.046,13.0241,6.1913,601600000,N/A,1881600000,47000000,0,147000000,39.5718,3.9787,7.9625,N/A
+600062.SH,华润双鹤,1998-3-24,2.4931,2.4541,2.571,2.419,2.5612,1919700,24431658,0.0682,2.7344,12.7268,4.0845,618050000,N/A,1933050000,47000000,0,147000000,40.6538,4.0875,8.1802,N/A
+600062.SH,华润双鹤,1998-3-25,2.5612,2.5515,2.5788,2.4346,2.4833,1217600,15563373,-0.0779,-3.0418,12.782,2.5906,599250000,N/A,1874250000,47000000,0,147000000,39.4172,3.9632,7.9314,N/A
+600062.SH,华润双鹤,1998-3-26,2.4833,2.4872,2.4931,2.3859,2.3976,1035400,12839937,-0.0857,-3.451,12.4009,2.203,578570000,N/A,1809570000,47000000,0,147000000,38.0569,3.8264,7.6576,N/A
+600062.SH,华润双鹤,1998-3-27,2.3976,2.3957,2.4541,2.3528,2.4152,1323400,16310929,0.0175,0.7311,12.325,2.8157,582800000,N/A,1822800000,47000000,0,147000000,38.3352,3.8544,7.7136,N/A
+600062.SH,华润双鹤,1998-3-30,2.4152,2.4249,2.5028,2.3723,2.5028,1171300,14659006,0.0876,3.629,12.5152,2.4921,603950000,N/A,1888950000,47000000,0,147000000,39.7264,3.9943,7.9936,N/A
+600062.SH,华润双鹤,1998-3-31,2.5028,2.4931,2.5476,2.4541,2.5125,974200,12559629,0.0097,0.3891,12.8922,2.0728,606300000,N/A,1896300000,47000000,0,147000000,39.8809,4.0098,8.0247,N/A
+600062.SH,华润双鹤,1998-4-1,2.5125,2.5125,2.6002,2.4892,2.6002,1459000,19217122,0.0876,3.4884,13.1714,3.1043,627450000,N/A,1962450000,47000000,0,147000000,41.2721,4.1497,8.3046,N/A
+600062.SH,华润双鹤,1998-4-2,2.6002,2.6099,2.7813,2.5904,2.717,3576000,49474581,0.1169,4.4944,13.8352,7.6085,655650000,N/A,2050650000,47000000,0,147000000,43.1271,4.3362,8.6778,N/A
+600062.SH,华润双鹤,1998-4-3,2.717,2.7073,2.9177,2.7073,2.7657,4654200,67320600,0.0487,1.7921,14.4645,9.9026,667400000,N/A,2087400000,47000000,0,147000000,43.9,4.4139,8.8334,N/A
+600062.SH,华润双鹤,1998-4-6,2.7657,2.7852,2.8144,2.7268,2.7813,1579100,22348412,0.0156,0.5634,14.1526,3.3598,671160000,N/A,2099160000,47000000,0,147000000,44.1473,4.4388,8.8831,N/A
+600062.SH,华润双鹤,1998-4-7,2.7813,2.8242,2.8242,2.7463,2.7657,931300,13290306,-0.0156,-0.5602,14.2707,1.9815,667400000,N/A,2087400000,47000000,0,147000000,43.9,4.4139,8.8334,N/A
+600062.SH,华润双鹤,1998-4-8,2.7657,2.7268,2.7638,2.6781,2.7132,1114200,15520933,-0.0526,-1.9014,13.9301,2.3706,654710000,N/A,2047710000,47000000,0,147000000,43.0652,4.33,8.6654,N/A
+600062.SH,华润双鹤,1998-4-9,2.7132,2.7268,2.7268,2.6489,2.6878,1136900,15632724,-0.0253,-0.9332,13.7503,2.4189,648600000,N/A,2028600000,47000000,0,147000000,42.6633,4.2896,8.5845,N/A
+600062.SH,华润双鹤,1998-4-10,2.6878,2.6684,2.8923,2.6489,2.869,3934500,57212190,0.1811,6.7391,14.5412,8.3713,692310000,N/A,2165310000,47000000,0,147000000,45.5385,4.5786,9.163,N/A
+600062.SH,华润双鹤,1998-4-13,2.869,2.9216,2.9469,2.8475,2.8807,2844100,42361218,0.0117,0.4073,14.8944,6.0513,695130000,N/A,2174130000,47000000,0,147000000,45.724,4.5973,9.2004,N/A
+600062.SH,华润双鹤,1998-4-14,2.8807,2.8826,2.8904,2.8203,2.8826,1543900,22571697,0.0019,0.0676,14.6199,3.2849,695600000,N/A,2175600000,47000000,0,147000000,45.7549,4.6004,9.2066,N/A
+600062.SH,华润双鹤,1998-4-15,2.8826,2.8923,2.9605,2.8631,2.9216,1585300,23690910,0.039,1.3514,14.9441,3.373,705000000,N/A,2205000000,47000000,0,147000000,46.3732,4.6626,9.331,N/A
+600062.SH,华润双鹤,1998-4-16,2.9216,2.941,2.9936,2.8826,2.8923,1635600,24583443,-0.0292,-1,15.0302,3.48,697950000,N/A,2182950000,47000000,0,147000000,45.9095,4.6159,9.2377,N/A
+600062.SH,华润双鹤,1998-4-17,2.8923,2.8242,2.8923,2.7618,2.7618,2327800,33774926,-0.1305,-4.5118,14.5094,4.9528,666460000,N/A,2084460000,47000000,0,147000000,43.8381,4.4077,8.8209,N/A
+600062.SH,华润双鹤,1998-4-20,2.7618,2.7287,2.8242,2.7287,2.7891,1714000,24484518,0.0273,0.9873,14.285,3.6468,673040000,N/A,2105040000,47000000,0,147000000,44.2709,4.4512,8.908,N/A
+600062.SH,华润双鹤,1998-4-21,2.7891,2.8047,2.8923,2.7657,2.795,903100,13143458,0.0058,0.2095,14.5537,1.9215,674450000,N/A,2109450000,47000000,0,147000000,44.3637,4.4605,8.9267,N/A
+600062.SH,华润双鹤,1998-4-22,2.795,2.795,2.795,2.795,2.795,N/A,N/A,0,0,N/A,N/A,674450000,N/A,2109450000,47000000,0,147000000,44.3637,4.4605,8.9267,N/A
+600062.SH,华润双鹤,1998-4-23,2.795,2.8242,2.8787,2.795,2.8417,875800,12708507,0.0467,1.6725,14.5107,1.8634,685730000,N/A,2144730000,47000000,0,147000000,45.1057,4.5351,9.076,N/A
+600062.SH,华润双鹤,1998-4-24,2.8417,2.8534,2.8807,2.7852,2.8436,1490000,21616355,0.0019,0.0685,14.5076,3.1702,686200000,N/A,2146200000,47000000,0,147000000,45.1366,4.5382,9.0822,N/A
+600062.SH,华润双鹤,1998-4-27,2.8436,2.8456,3.0715,2.8456,3.0618,3319800,50200391,0.2181,7.6712,15.1215,7.0634,738840000,N/A,2310840000,47000000,0,147000000,48.5991,4.8864,9.7789,N/A
+600062.SH,华润双鹤,1998-4-28,3.0618,3.0774,3.0949,2.9995,3.054,2352500,36848476,-0.0078,-0.2545,15.6635,5.0053,736960000,N/A,2304960000,47000000,0,147000000,48.4754,4.8739,9.754,N/A
+600062.SH,华润双鹤,1998-4-29,3.054,3.0871,3.093,3.0228,3.0676,1556300,24395603,0.0136,0.4464,15.6754,3.3113,740250000,N/A,2315250000,47000000,0,147000000,48.6919,4.8957,9.7976,N/A
+600062.SH,华润双鹤,1998-4-30,3.0676,3.0871,3.1553,3.0287,3.0579,2346200,37190047,-0.0097,-0.3175,15.8512,4.9919,737900000,N/A,2307900000,47000000,0,147000000,48.5373,4.8802,9.7665,N/A
+600062.SH,华润双鹤,1998-5-4,3.0579,3.0968,3.1319,3.0034,3.0384,2660700,41645265,-0.0195,-0.6369,15.652,5.6611,733200000,N/A,2293200000,47000000,0,147000000,48.2281,4.8491,9.7042,N/A
+600062.SH,华润双鹤,1998-5-5,3.0384,3.0423,3.0735,2.9995,3.0384,1097200,17069921,0,0,15.5577,2.3345,733200000,N/A,2293200000,47000000,0,147000000,48.2281,4.8491,9.7042,N/A
+600062.SH,华润双鹤,1998-5-6,3.0384,3.0384,3.0559,2.9469,2.9566,1397300,21444794,-0.0818,-2.6923,15.3473,2.973,713460000,N/A,2231460000,47000000,0,147000000,46.9297,4.7185,9.443,N/A
+600062.SH,华润双鹤,1998-5-7,2.9566,2.9605,3.0482,2.9371,2.9936,2041900,31279210,0.037,1.2516,15.3187,4.3445,722390000,N/A,2259390000,47000000,0,147000000,47.5171,4.7776,9.5612,N/A
+600062.SH,华润双鹤,1998-5-8,2.9936,2.9839,3.0131,2.9216,2.978,1400300,21289774,-0.0156,-0.5205,15.2037,2.9794,718630000,N/A,2247630000,47000000,0,147000000,47.2697,4.7527,9.5114,N/A
+600062.SH,华润双鹤,1998-5-11,2.978,2.98,3.0696,2.9216,2.9235,1327700,20255975,-0.0545,-1.8313,15.2564,2.8249,705470000,N/A,2206470000,47000000,0,147000000,46.4041,4.6657,9.3372,N/A
+600062.SH,华润双鹤,1998-5-12,2.9235,3.0189,3.0189,2.8631,2.8826,1246500,18799184,-0.0409,-1.3991,15.0816,2.6521,695600000,N/A,2175600000,47000000,0,147000000,45.7549,4.6004,9.2066,N/A
+600062.SH,华润双鹤,1998-5-13,2.8826,2.8826,2.9702,2.8729,2.8923,1084400,16213452,0.0097,0.3378,14.9515,2.3072,697950000,N/A,2182950000,47000000,0,147000000,45.9095,4.6159,9.2377,N/A
+600062.SH,华润双鹤,1998-5-14,2.8923,2.9216,2.941,2.8826,2.9118,885700,13206951,0.0195,0.6734,14.9113,1.8845,702650000,N/A,2197650000,47000000,0,147000000,46.2186,4.647,9.2999,N/A
+600062.SH,华润双鹤,1998-5-15,2.9118,2.9508,3.015,2.9021,2.9371,974500,14795699,0.0253,0.8696,15.1829,2.0734,708760000,N/A,2216760000,47000000,0,147000000,46.6205,4.6874,9.3808,N/A
+600062.SH,华润双鹤,1998-5-18,2.9371,2.98,2.9975,2.9177,2.9508,641400,9695500,0.0136,0.4642,15.1162,1.3647,712050000,N/A,2227050000,47000000,0,147000000,46.8369,4.7092,9.4243,N/A
+600062.SH,华润双鹤,1998-5-19,2.9508,2.9702,3.0521,2.9508,3.0482,931300,14361684,0.0974,3.3003,15.4211,1.9815,735550000,N/A,2300550000,47000000,0,147000000,48.3827,4.8646,9.7354,N/A
+600062.SH,华润双鹤,1998-5-20,3.0482,3.0579,3.0657,2.9527,2.9605,668500,10340336,-0.0876,-2.8754,15.468,1.4223,714400000,N/A,2234400000,47000000,0,147000000,46.9915,4.7247,9.4554,N/A
+600062.SH,华润双鹤,1998-5-21,2.9605,2.9313,2.9702,2.8826,2.9313,727100,10919433,-0.0292,-0.9868,15.0178,1.547,707350000,N/A,2212350000,47000000,0,147000000,46.5278,4.6781,9.3621,N/A
+600062.SH,华润双鹤,1998-5-22,2.9313,2.9313,3.0345,2.9313,2.9644,924500,14175863,0.0331,1.1296,15.3335,1.967,715340000,N/A,2237340000,47000000,0,147000000,47.0533,4.731,9.4679,N/A
+600062.SH,华润双鹤,1998-5-25,2.9644,2.98,3.0676,2.9722,2.9956,1047200,16238176,0.0312,1.0512,15.5063,2.2281,722860000,N/A,2260860000,47000000,0,147000000,47.548,4.7807,9.5674,N/A
+600062.SH,华润双鹤,1998-5-26,2.9956,2.9956,3.017,2.9021,2.9371,884500,13383769,-0.0584,-1.9506,15.1315,1.8819,708760000,N/A,2216760000,47000000,0,147000000,46.6205,4.6874,9.3808,N/A
+600062.SH,华润双鹤,1998-5-27,2.9371,2.941,2.941,2.8845,2.9216,1155700,17229153,-0.0156,-0.5305,14.908,2.4589,705000000,N/A,2205000000,47000000,0,147000000,46.3732,4.6626,9.331,N/A
+600062.SH,华润双鹤,1998-5-28,2.9216,2.9586,2.9897,2.8962,2.9196,614400,9203024,-0.0019,-0.0667,14.9789,1.3072,704530000,N/A,2203530000,47000000,0,147000000,46.3423,4.6595,9.3248,N/A
+600062.SH,华润双鹤,1998-5-29,2.9196,2.941,3.054,2.904,3.0521,2165400,33302930,0.1324,4.5364,15.3796,4.6072,736490000,N/A,2303490000,47000000,0,147000000,48.4445,4.8708,9.7478,N/A
+600062.SH,华润双鹤,1998-6-1,3.0521,3.0579,3.0968,2.9605,3.0443,1809700,28204856,-0.0078,-0.2553,15.5854,3.8504,734610000,N/A,2297610000,47000000,0,147000000,48.3209,4.8584,9.7229,N/A
+600062.SH,华润双鹤,1998-6-2,3.0443,3.0579,3.0793,2.98,3.0053,832800,12915982,-0.039,-1.2796,15.5091,1.7719,725210000,N/A,2268210000,47000000,0,147000000,47.7026,4.7962,9.5985,N/A
+600062.SH,华润双鹤,1998-6-3,3.0053,3.0073,3.0774,3.0034,3.0774,1267300,19830152,0.0721,2.3979,15.6476,2.6964,742600000,N/A,2322600000,47000000,0,147000000,48.8464,4.9112,9.8287,N/A
+600062.SH,华润双鹤,1998-6-4,3.0774,3.0871,3.1572,2.9975,3.0228,1516400,23968868,-0.0545,-1.7722,15.8064,3.2264,729440000,N/A,2281440000,47000000,0,147000000,47.9808,4.8242,9.6545,N/A
+600062.SH,华润双鹤,1998-6-5,3.0228,3.015,3.0443,2.9391,2.9508,1012600,15486714,-0.0721,-2.384,15.294,2.1545,712050000,N/A,2227050000,47000000,0,147000000,46.8369,4.7092,9.4243,N/A
+600062.SH,华润双鹤,1998-6-8,2.9508,2.941,2.9702,2.9001,2.9118,1085800,16340016,-0.039,-1.3201,15.0488,2.3102,702650000,N/A,2197650000,47000000,0,147000000,46.2186,4.647,9.2999,N/A
+600062.SH,华润双鹤,1998-6-9,2.9118,2.9001,2.941,2.8261,2.8378,1022700,15140915,-0.074,-2.5418,14.8048,2.176,684790000,N/A,2141790000,47000000,0,147000000,45.0438,4.5289,9.0635,N/A
+600062.SH,华润双鹤,1998-6-10,2.8378,2.8436,2.8748,2.8047,2.8534,685800,9982445,0.0156,0.5491,14.5559,1.4591,688550000,N/A,2153550000,47000000,0,147000000,45.2912,4.5538,9.1133,N/A
+600062.SH,华润双鹤,1998-6-11,2.8534,2.8592,2.8592,2.7618,2.7677,708700,10150317,-0.0857,-3.0034,14.3224,1.5079,667870000,N/A,2088870000,47000000,0,147000000,43.9309,4.417,8.8396,N/A
+600062.SH,华润双鹤,1998-6-12,2.7677,2.8242,2.8826,2.795,2.8573,456100,6642876,0.0896,3.2372,14.5645,0.9704,689490000,N/A,2156490000,47000000,0,147000000,45.353,4.56,9.1257,N/A
+600062.SH,华润双鹤,1998-6-15,2.8573,2.8573,2.8592,2.7424,2.7463,560100,8006877,-0.111,-3.8855,14.2954,1.1917,662700000,N/A,2072700000,47000000,0,147000000,43.5908,4.3828,8.7711,N/A
+600062.SH,华润双鹤,1998-6-16,2.7463,2.756,2.8008,2.7112,2.7443,850800,11991606,-0.0019,-0.0709,14.0945,1.8102,662230000,N/A,2071230000,47000000,0,147000000,43.5599,4.3797,8.7649,N/A
+600062.SH,华润双鹤,1998-6-17,2.7443,2.8008,2.8008,2.7229,2.7307,391600,5524079,-0.0136,-0.4968,14.1064,0.8332,658940000,N/A,2060940000,47000000,0,147000000,43.3435,4.358,8.7214,N/A
+600062.SH,华润双鹤,1998-6-18,2.7307,2.7813,2.7852,2.7502,2.756,590800,8388652,0.0253,0.9272,14.1988,1.257,665050000,N/A,2080050000,47000000,0,147000000,43.7454,4.3984,8.8023,N/A
+600062.SH,华润双鹤,1998-6-19,2.756,2.7852,2.8534,2.7657,2.8514,595900,8593166,0.0954,3.4629,14.4205,1.2679,688080000,N/A,2152080000,47000000,0,147000000,45.2602,4.5507,9.1071,N/A
+600062.SH,华润双鹤,1998-6-22,2.8514,2.8514,2.8807,2.8242,2.8456,848500,12435499,-0.0058,-0.2049,14.6559,1.8053,686670000,N/A,2147670000,47000000,0,147000000,45.1675,4.5413,9.0884,N/A
+600062.SH,华润双鹤,1998-6-23,2.8456,2.8534,2.906,2.8534,2.8923,679900,10044680,0.0467,1.6427,14.7738,1.4466,697950000,N/A,2182950000,47000000,0,147000000,45.9095,4.6159,9.2377,N/A
+600062.SH,华润双鹤,1998-6-24,2.8923,2.8826,2.8904,2.8086,2.8242,689700,10069771,-0.0682,-2.3569,14.6002,1.4674,681500000,N/A,2131500000,47000000,0,147000000,44.8274,4.5072,9.02,N/A
+600062.SH,华润双鹤,1998-6-25,2.8242,2.8261,2.8339,2.7502,2.756,694900,9906605,-0.0682,-2.4138,14.2562,1.4785,665050000,N/A,2080050000,47000000,0,147000000,43.7454,4.3984,8.8023,N/A
+600062.SH,华润双鹤,1998-6-26,2.756,2.7618,2.8008,2.7463,2.7755,538400,7651465,0.0195,0.7067,14.2115,1.1455,669750000,N/A,2094750000,47000000,0,147000000,44.0545,4.4294,8.8645,N/A
+600062.SH,华润双鹤,1998-6-29,2.7755,2.7657,2.7657,2.6586,2.6742,628300,8712401,-0.1013,-3.6491,13.8666,1.3368,645310000,N/A,2018310000,47000000,0,147000000,42.4469,4.2678,8.541,N/A
+600062.SH,华润双鹤,1998-6-30,2.6742,2.6956,2.7657,2.643,2.6684,322400,4443895,-0.0058,-0.2185,13.7838,0.686,643900000,N/A,2013900000,47000000,0,147000000,42.3542,4.2585,8.5223,N/A
+600062.SH,华润双鹤,1998-7-1,2.6684,2.7268,2.7638,2.645,2.6547,312000,4297298,-0.0136,-0.5109,13.7734,0.6638,640610000,N/A,2003610000,47000000,0,147000000,42.1378,4.2367,8.4788,N/A
+600062.SH,华润双鹤,1998-7-2,2.6547,2.6878,2.6917,2.6255,2.6839,237300,3244616,0.0292,1.1005,13.6731,0.5049,647660000,N/A,2025660000,47000000,0,147000000,42.6015,4.2833,8.5721,N/A
+600062.SH,华润双鹤,1998-7-3,2.6839,2.6859,2.6859,2.645,2.6547,254300,3480231,-0.0292,-1.0885,13.6855,0.5411,640610000,N/A,2003610000,47000000,0,147000000,42.1378,4.2367,8.4788,N/A
+600062.SH,华润双鹤,1998-7-6,2.6547,2.6489,2.6489,2.5476,2.5476,345900,4584366,-0.1071,-4.0352,13.2534,0.736,614760000,N/A,1922760000,47000000,0,147000000,40.4374,4.0658,8.1366,N/A
+600062.SH,华润双鹤,1998-7-7,2.5476,2.571,2.6021,2.5418,2.571,199800,2627005,0.0234,0.9174,13.1482,0.4251,620400000,N/A,1940400000,47000000,0,147000000,40.8084,4.1031,8.2113,N/A
+600062.SH,华润双鹤,1998-7-8,2.571,2.5866,2.6469,2.5807,2.6294,149500,2012219,0.0584,2.2727,13.4597,0.3181,634500000,N/A,1984500000,47000000,0,147000000,41.7359,4.1963,8.3979,N/A
+600062.SH,华润双鹤,1998-7-9,2.6294,2.6391,2.6684,2.6197,2.6372,141900,1918043,0.0078,0.2963,13.5169,0.3019,636380000,N/A,1990380000,47000000,0,147000000,41.8595,4.2087,8.4228,N/A
+600062.SH,华润双鹤,1998-7-10,2.6372,2.6586,2.7034,2.6489,2.7015,294800,4052406,0.0643,2.4372,13.7463,0.6272,651890000,N/A,2038890000,47000000,0,147000000,42.8797,4.3113,8.6281,N/A
+600062.SH,华润双鹤,1998-7-13,2.7015,2.7073,2.7755,2.7073,2.7502,562200,7891000,0.0487,1.8025,14.0359,1.1962,663640000,N/A,2075640000,47000000,0,147000000,43.6526,4.389,8.7836,N/A
+600062.SH,华润双鹤,1998-7-14,2.7502,2.7307,2.7638,2.645,2.6489,289600,4037452,-0.1013,-3.6827,13.9415,0.6162,639200000,N/A,1999200000,47000000,0,147000000,42.045,4.2274,8.4601,N/A
+600062.SH,华润双鹤,1998-7-15,2.6489,2.6294,2.6878,2.532,2.532,203100,2753163,-0.1169,-4.4118,13.5557,0.4321,611000000,N/A,1911000000,47000000,0,147000000,40.1901,4.0409,8.0869,N/A
+600062.SH,华润双鹤,1998-7-16,2.532,2.6294,2.7346,2.6294,2.6878,393400,5403975,0.1558,6.1538,13.7366,0.837,648600000,N/A,2028600000,47000000,0,147000000,42.6633,4.2896,8.5845,N/A
+600062.SH,华润双鹤,1998-7-17,2.6878,2.6859,2.6878,2.6489,2.6781,133900,1831299,-0.0097,-0.3623,13.6766,0.2849,646250000,N/A,2021250000,47000000,0,147000000,42.5088,4.274,8.5534,N/A
+600062.SH,华润双鹤,1998-7-20,2.6781,2.6586,2.6586,2.5768,2.6138,125800,1694692,-0.0643,-2.4,13.4713,0.2677,630740000,N/A,1972740000,47000000,0,147000000,41.4886,4.1714,8.3481,N/A
+600062.SH,华润双鹤,1998-7-21,2.6138,2.6002,2.7248,2.6002,2.6878,116000,1592726,0.074,2.8316,13.7304,0.2468,648600000,N/A,2028600000,47000000,0,147000000,42.6633,4.2896,8.5845,N/A
+600062.SH,华润双鹤,1998-7-22,2.6878,2.6995,2.7034,2.6294,2.6372,110900,1514320,-0.0506,-1.8841,13.6548,0.236,636380000,N/A,1990380000,47000000,0,147000000,41.8595,4.2087,8.4228,N/A
+600062.SH,华润双鹤,1998-7-23,2.6372,2.6528,2.6878,2.6508,2.6878,217500,2979717,0.0506,1.9202,13.6998,0.4628,648600000,N/A,2028600000,47000000,0,147000000,42.6633,4.2896,8.5845,N/A
+600062.SH,华润双鹤,1998-7-24,2.6878,2.7755,2.7755,2.6878,2.7112,1006300,14062410,0.0234,0.8696,13.9744,2.1411,654240000,N/A,2046240000,47000000,0,147000000,43.0343,4.3269,8.6592,N/A
+600062.SH,华润双鹤,1998-7-27,2.7112,2.7268,2.7424,2.6567,2.6684,208100,2863478,-0.0428,-1.5805,13.7601,0.4428,643900000,N/A,2013900000,47000000,0,147000000,42.3542,4.2585,8.5223,N/A
+600062.SH,华润双鹤,1998-7-28,2.6684,2.7229,2.7229,2.6508,2.6664,190000,2599374,-0.0019,-0.073,13.6809,0.4043,643430000,N/A,2012430000,47000000,0,147000000,42.3233,4.2554,8.5161,N/A
+600062.SH,华润双鹤,1998-7-29,2.6664,2.6586,2.6586,2.5827,2.6002,428000,5714577,-0.0662,-2.4836,13.3518,0.9106,627450000,N/A,1962450000,47000000,0,147000000,41.2721,4.1497,8.3046,N/A
+600062.SH,华润双鹤,1998-7-30,2.6002,2.5904,2.6138,2.5534,2.5612,331200,4383881,-0.039,-1.4981,13.2364,0.7047,618050000,N/A,1933050000,47000000,0,147000000,40.6538,4.0875,8.1802,N/A
+600062.SH,华润双鹤,1998-7-31,2.5612,2.3372,2.5125,2.3061,2.4444,846900,10636908,-0.1169,-4.5627,12.5598,1.8019,589850000,N/A,1844850000,47000000,0,147000000,38.7989,3.901,7.8069,N/A
+600062.SH,华润双鹤,1998-8-3,2.4444,2.4346,2.4931,2.3957,2.4599,307700,3850141,0.0156,0.6375,12.5126,0.6547,593610000,N/A,1856610000,47000000,0,147000000,39.0462,3.9259,7.8567,N/A
+600062.SH,华润双鹤,1998-8-4,2.4599,2.4171,2.4522,2.4171,2.4366,211300,2640922,-0.0234,-0.9501,12.4984,0.4496,587970000,N/A,1838970000,47000000,0,147000000,38.6752,3.8886,7.7821,N/A
+600062.SH,华润双鹤,1998-8-5,2.4366,2.4268,2.4638,2.3587,2.4288,401900,4944922,-0.0078,-0.3197,12.3039,0.8551,586090000,N/A,1833090000,47000000,0,147000000,38.5516,3.8762,7.7572,N/A
+600062.SH,华润双鹤,1998-8-6,2.4288,2.4288,2.4288,2.3762,2.3859,248800,3055432,-0.0428,-1.7642,12.2807,0.5294,575750000,N/A,1800750000,47000000,0,147000000,37.8714,3.8078,7.6203,N/A
+600062.SH,华润双鹤,1998-8-7,2.3859,2.3859,2.3976,2.3372,2.347,330400,3998610,-0.039,-1.6327,12.1023,0.703,566350000,N/A,1771350000,47000000,0,147000000,37.2531,3.7456,7.4959,N/A
+600062.SH,华润双鹤,1998-8-10,2.347,2.3275,2.3275,2.2457,2.2476,577300,6774540,-0.0993,-4.2324,11.7349,1.2283,542380000,N/A,1696380000,47000000,0,147000000,35.6764,3.5871,7.1787,N/A
+600062.SH,华润双鹤,1998-8-11,2.2476,2.2399,2.2593,2.1425,2.1444,348700,3942769,-0.1032,-4.5927,11.3071,0.7419,517470000,N/A,1618470000,47000000,0,147000000,34.0379,3.4223,6.849,N/A
+600062.SH,华润双鹤,1998-8-12,2.1444,2.1444,2.3158,2.1425,2.2106,321900,3598499,0.0662,3.0881,11.1789,0.6849,533450000,N/A,1668450000,47000000,0,147000000,35.0891,3.528,7.0605,N/A
+600062.SH,华润双鹤,1998-8-13,2.2106,2.2204,2.2204,2.1834,2.2087,188300,2123971,-0.0019,-0.0881,11.2797,0.4006,532980000,N/A,1666980000,47000000,0,147000000,35.0581,3.5249,7.0542,N/A
+600062.SH,华润双鹤,1998-8-14,2.2087,2.2029,2.2029,2.1152,2.121,265200,2921312,-0.0876,-3.9683,11.0155,0.5643,511830000,N/A,1600830000,47000000,0,147000000,33.6669,3.385,6.7743,N/A
+600062.SH,华润双鹤,1998-8-17,2.121,2.047,2.047,1.9087,1.9107,465800,4685005,-0.2104,-9.9174,10.058,0.9911,461070000,N/A,1442070000,47000000,0,147000000,30.3281,3.0493,6.1025,N/A
+600062.SH,华润双鹤,1998-8-18,1.9107,1.8893,1.9867,1.8815,1.9185,353900,3520284,0.0078,0.4077,9.9471,0.753,462950000,N/A,1447950000,47000000,0,147000000,30.4517,3.0618,6.1274,N/A
+600062.SH,华润双鹤,1998-8-19,1.9185,1.8932,2.0646,1.8932,2.0646,526500,5424798,0.1461,7.6142,10.3035,1.1202,498200000,N/A,1558200000,47000000,0,147000000,32.7704,3.2949,6.5939,N/A
+600062.SH,华润双鹤,1998-8-20,2.0646,2.0977,2.1425,2.047,2.1288,544400,5869705,0.0643,3.1132,10.782,1.1583,513710000,N/A,1606710000,47000000,0,147000000,33.7906,3.3975,6.7992,N/A
+600062.SH,华润双鹤,1998-8-21,2.1288,2.123,2.162,2.0548,2.1522,484500,5246703,0.0234,1.0979,10.8291,1.0309,519350000,N/A,1624350000,47000000,0,147000000,34.1616,3.4348,6.8738,N/A
+600062.SH,华润双鹤,1998-8-24,2.1522,2.1522,2.1814,2.0879,2.1425,539000,5941939,-0.0097,-0.4525,11.024,1.1468,517000000,N/A,1617000000,47000000,0,147000000,34.007,3.4192,6.8427,N/A
+600062.SH,华润双鹤,1998-8-25,2.1425,2.1425,2.1425,2.1074,2.1366,187300,2036156,-0.0058,-0.2727,10.8711,0.3985,515590000,N/A,1612590000,47000000,0,147000000,33.9143,3.4099,6.8241,N/A
+600062.SH,华润双鹤,1998-8-26,2.1366,2.1249,2.1736,2.1035,2.1172,215700,2364629,-0.0195,-0.9116,10.9626,0.4589,510890000,N/A,1597890000,47000000,0,147000000,33.6051,3.3788,6.7619,N/A
+600062.SH,华润双鹤,1998-8-27,2.1172,2.1094,2.1133,2.0646,2.1055,190600,2053220,-0.0117,-0.552,10.7724,0.4055,508070000,N/A,1589070000,47000000,0,147000000,33.4196,3.3602,6.7245,N/A
+600062.SH,华润双鹤,1998-8-28,2.1055,2.1035,2.1152,2.0646,2.0763,150300,1613231,-0.0292,-1.3876,10.7334,0.3198,501020000,N/A,1567020000,47000000,0,147000000,32.9559,3.3135,6.6312,N/A
+600062.SH,华润双鹤,1998-8-31,2.0763,2.0354,2.1035,1.9633,2.0996,252700,2627630,0.0234,1.1257,10.3982,0.5377,506660000,N/A,1584660000,47000000,0,147000000,33.3269,3.3508,6.7059,N/A
+600062.SH,华润双鹤,1998-9-1,2.0996,2.0996,2.1834,2.0373,2.1425,529300,5803903,0.0428,2.0408,10.9652,1.1262,517000000,N/A,1617000000,47000000,0,147000000,34.007,3.4192,6.8427,N/A
+600062.SH,华润双鹤,1998-9-2,2.1425,2.1191,2.2106,2.1191,2.162,337800,3768715,0.0195,0.9091,11.1566,0.7187,521700000,N/A,1631700000,47000000,0,147000000,34.3162,3.4503,6.9049,N/A
+600062.SH,华润双鹤,1998-9-3,2.162,2.1561,2.1834,2.1386,2.162,254400,2821109,0,0,11.0893,0.5413,521700000,N/A,1631700000,47000000,0,147000000,34.3162,3.4503,6.9049,N/A
+600062.SH,华润双鹤,1998-9-4,2.162,2.1639,2.2165,2.1561,2.197,445400,5010719,0.0351,1.6216,11.2499,0.9477,530160000,N/A,1658160000,47000000,0,147000000,34.8726,3.5063,7.0169,N/A
+600062.SH,华润双鹤,1998-9-7,2.197,2.2165,2.2243,2.1912,2.2009,280100,3165485,0.0039,0.1773,11.3013,0.596,531100000,N/A,1661100000,47000000,0,147000000,34.9345,3.5125,7.0294,N/A
+600062.SH,华润双鹤,1998-9-8,2.2009,2.2106,2.234,2.2009,2.2029,248200,2823724,0.0019,0.0885,11.3768,0.5281,531570000,N/A,1662570000,47000000,0,147000000,34.9654,3.5156,7.0356,N/A
+600062.SH,华润双鹤,1998-9-9,2.2029,2.1912,2.2243,2.162,2.2223,335100,3777689,0.0195,0.8842,11.2733,0.713,536270000,N/A,1677270000,47000000,0,147000000,35.2745,3.5467,7.0978,N/A
+600062.SH,华润双鹤,1998-9-10,2.2223,2.2399,2.3236,2.2301,2.2983,753700,8849206,0.076,3.4181,11.741,1.6036,554600000,N/A,1734600000,47000000,0,147000000,36.4802,3.6679,7.3404,N/A
+600062.SH,华润双鹤,1998-9-11,2.2983,2.2983,2.308,2.2554,2.2671,384300,4507527,-0.0312,-1.3559,11.7292,0.8177,547080000,N/A,1711080000,47000000,0,147000000,35.9856,3.6182,7.2409,N/A
+600062.SH,华润双鹤,1998-9-14,2.2671,2.2886,2.3548,2.2827,2.3353,439800,5262596,0.0682,3.0069,11.9659,0.9357,563530000,N/A,1762530000,47000000,0,147000000,37.0676,3.7269,7.4586,N/A
+600062.SH,华润双鹤,1998-9-15,2.3353,2.3353,2.3353,2.2399,2.2399,498700,5855161,-0.0954,-4.0867,11.7408,1.0611,540500000,N/A,1690500000,47000000,0,147000000,35.5528,3.5746,7.1538,N/A
+600062.SH,华润双鹤,1998-9-16,2.2399,2.2399,2.2788,2.2204,2.2691,466300,5370431,0.0292,1.3043,11.5171,0.9921,547550000,N/A,1712550000,47000000,0,147000000,36.0165,3.6213,7.2471,N/A
+600062.SH,华润双鹤,1998-9-17,2.2691,2.2788,2.4307,2.2788,2.3411,1360400,16547259,0.0721,3.176,12.1635,2.8945,564940000,N/A,1766940000,47000000,0,147000000,37.1604,3.7363,7.4772,N/A
+600062.SH,华润双鹤,1998-9-18,2.3411,2.3314,2.3665,2.3139,2.3392,723100,8661923,-0.0019,-0.0832,11.9789,1.5385,564470000,N/A,1765470000,47000000,0,147000000,37.1295,3.7332,7.471,N/A
+600062.SH,华润双鹤,1998-9-21,2.3392,2.3333,2.4346,2.3158,2.4152,578300,7092458,0.076,3.2473,12.2643,1.2304,582800000,N/A,1822800000,47000000,0,147000000,38.3352,3.8544,7.7136,N/A
+600062.SH,华润双鹤,1998-9-22,2.4152,2.4249,2.4346,2.3684,2.3762,412200,5069713,-0.039,-1.6129,12.2992,0.877,573400000,N/A,1793400000,47000000,0,147000000,37.7169,3.7922,7.5892,N/A
+600062.SH,华润双鹤,1998-9-23,2.3762,2.3665,2.4307,2.3645,2.3957,267900,3296244,0.0195,0.8197,12.304,0.57,578100000,N/A,1808100000,47000000,0,147000000,38.026,3.8233,7.6514,N/A
+600062.SH,华润双鹤,1998-9-24,2.3957,2.4054,2.4054,2.2788,2.2788,394100,4731261,-0.1169,-4.878,12.0052,0.8385,549900000,N/A,1719900000,47000000,0,147000000,36.1711,3.6368,7.2782,N/A
+600062.SH,华润双鹤,1998-9-25,2.2788,2.2496,2.308,2.2496,2.2983,468800,5488202,0.0195,0.8547,11.7069,0.9974,554600000,N/A,1734600000,47000000,0,147000000,36.4802,3.6679,7.3404,N/A
+600062.SH,华润双鹤,1998-9-28,2.2983,2.3178,2.4541,2.2983,2.3879,553900,6798995,0.0896,3.8983,12.2748,1.1785,576220000,N/A,1802220000,47000000,0,147000000,37.9024,3.8109,7.6265,N/A
+600062.SH,华润双鹤,1998-9-29,2.3879,2.3879,2.4268,2.3879,2.3918,537600,6639966,0.0039,0.1631,12.3511,1.1438,577160000,N/A,1805160000,47000000,0,147000000,37.9642,3.8171,7.639,N/A
+600062.SH,华润双鹤,1998-9-30,2.3918,2.3957,2.4268,2.3918,2.4152,271300,3362988,0.0234,0.9772,12.3958,0.5772,582800000,N/A,1822800000,47000000,0,147000000,38.3352,3.8544,7.7136,N/A
+600062.SH,华润双鹤,1998-10-5,2.4152,2.3372,2.4346,2.3372,2.3859,163200,2013043,-0.0292,-1.2097,12.3348,0.3472,575750000,N/A,1800750000,47000000,0,147000000,37.8714,3.8078,7.6203,N/A
+600062.SH,华润双鹤,1998-10-6,2.3859,2.3976,2.4931,2.3762,2.4833,557700,6975151,0.0974,4.0816,12.507,1.1866,599250000,N/A,1874250000,47000000,0,147000000,39.4172,3.9632,7.9314,N/A
+600062.SH,华润双鹤,1998-10-7,2.4833,2.4755,2.4814,2.4113,2.4171,357800,4505350,-0.0662,-2.6667,12.5918,0.7613,583270000,N/A,1824270000,47000000,0,147000000,38.3661,3.8575,7.7199,N/A
+600062.SH,华润双鹤,1998-10-8,2.4171,2.4307,2.5009,2.4307,2.4931,460000,5842335,0.076,3.1426,12.7007,0.9787,601600000,N/A,1881600000,47000000,0,147000000,39.5718,3.9787,7.9625,N/A
+600062.SH,华润双鹤,1998-10-9,2.4931,2.4931,2.571,2.4931,2.5418,1085500,14176942,0.0487,1.9531,13.0603,2.3096,613350000,N/A,1918350000,47000000,0,147000000,40.3447,4.0564,8.118,N/A
+600062.SH,华润双鹤,1998-10-12,2.5418,2.5515,2.6567,2.5515,2.5749,978000,13065011,0.0331,1.3027,13.3589,2.0809,621340000,N/A,1943340000,47000000,0,147000000,40.8702,4.1093,8.2237,N/A
+600062.SH,华润双鹤,1998-10-13,2.5749,2.5827,2.6119,2.532,2.5612,686900,9072679,-0.0136,-0.5295,13.2082,1.4615,618050000,N/A,1933050000,47000000,0,147000000,40.6538,4.0875,8.1802,N/A
+600062.SH,华润双鹤,1998-10-14,2.5612,2.532,2.5904,2.532,2.5632,329400,4328961,0.0019,0.076,13.142,0.7009,618520000,N/A,1934520000,47000000,0,147000000,40.6848,4.0906,8.1864,N/A
+600062.SH,华润双鹤,1998-10-15,2.5632,2.5729,2.6236,2.5671,2.5904,413100,5493274,0.0273,1.0638,13.2977,0.8789,625100000,N/A,1955100000,47000000,0,147000000,41.1176,4.1341,8.2735,N/A
+600062.SH,华润双鹤,1998-10-16,2.5904,2.6294,2.6489,2.5573,2.5612,334400,4442566,-0.0292,-1.1278,13.2852,0.7115,618050000,N/A,1933050000,47000000,0,147000000,40.6538,4.0875,8.1802,N/A
+600062.SH,华润双鹤,1998-10-19,2.5612,2.571,2.606,2.5418,2.5495,325200,4271512,-0.0117,-0.4563,13.135,0.6919,615230000,N/A,1924230000,47000000,0,147000000,40.4683,4.0689,8.1429,N/A
+600062.SH,华润双鹤,1998-10-20,2.5495,2.5515,2.5651,2.5028,2.5223,498800,6464953,-0.0273,-1.0695,12.961,1.0613,608650000,N/A,1903650000,47000000,0,147000000,40.0355,4.0254,8.0558,N/A
+600062.SH,华润双鹤,1998-10-21,2.5223,2.5242,2.5242,2.4074,2.4249,634000,8031838,-0.0974,-3.861,12.6685,1.3489,585150000,N/A,1830150000,47000000,0,147000000,38.4898,3.8699,7.7447,N/A
+600062.SH,华润双鹤,1998-10-22,2.4249,2.4249,2.4541,2.3411,2.4229,434400,5349345,-0.0019,-0.0803,12.3143,0.9243,584680000,N/A,1828680000,47000000,0,147000000,38.4588,3.8668,7.7385,N/A
+600062.SH,华润双鹤,1998-10-23,2.4229,2.4346,2.4931,2.4152,2.4892,580100,7320919,0.0662,2.7331,12.6201,1.2343,600660000,N/A,1878660000,47000000,0,147000000,39.51,3.9725,7.95,N/A
+600062.SH,华润双鹤,1998-10-26,2.4892,2.4736,2.5612,2.4385,2.5398,675000,8725633,0.0506,2.0344,12.9269,1.4362,612880000,N/A,1916880000,47000000,0,147000000,40.3138,4.0533,8.1118,N/A
+600062.SH,华润双鹤,1998-10-27,2.5398,2.5398,2.5671,2.5145,2.5476,316400,4126682,0.0078,0.3067,13.0426,0.6732,614760000,N/A,1922760000,47000000,0,147000000,40.4374,4.0658,8.1366,N/A
+600062.SH,华润双鹤,1998-10-28,2.5476,2.5612,2.5904,2.5125,2.534,294800,3844600,-0.0136,-0.5352,13.0414,0.6272,611470000,N/A,1912470000,47000000,0,147000000,40.221,4.044,8.0931,N/A
+600062.SH,华润双鹤,1998-10-29,2.534,2.5904,2.6177,2.532,2.5573,295300,3879471,0.0234,0.9224,13.1374,0.6283,617110000,N/A,1930110000,47000000,0,147000000,40.592,4.0813,8.1677,N/A
+600062.SH,华润双鹤,1998-10-30,2.5573,2.5573,2.6878,2.5515,2.6372,1424900,19269560,0.0799,3.1226,13.5234,3.0317,636380000,N/A,1990380000,47000000,0,147000000,41.8595,4.2087,8.4228,N/A
+600062.SH,华润双鹤,1998-11-2,2.6372,2.6508,2.6917,2.6333,2.6722,605800,8267827,0.0351,1.3294,13.6478,1.2889,644840000,N/A,2016840000,47000000,0,147000000,42.416,4.2647,8.5348,N/A
+600062.SH,华润双鹤,1998-11-3,2.6722,2.6722,2.6878,2.6313,2.6606,524000,7135666,-0.0117,-0.4373,13.6177,1.1149,642020000,N/A,2008020000,47000000,0,147000000,42.2305,4.246,8.4974,N/A
+600062.SH,华润双鹤,1998-11-4,2.6606,2.6606,2.6684,2.5807,2.5982,405100,5438528,-0.0623,-2.3426,13.4251,0.8619,626980000,N/A,1960980000,47000000,0,147000000,41.2412,4.1466,8.2984,N/A
+600062.SH,华润双鹤,1998-11-5,2.5982,2.5943,2.6255,2.5749,2.6255,362300,4843046,0.0273,1.0495,13.3675,0.7709,633560000,N/A,1981560000,47000000,0,147000000,41.674,4.1901,8.3855,N/A
+600062.SH,华润双鹤,1998-11-6,2.6255,2.6469,2.6606,2.6002,2.606,441900,5933082,-0.0195,-0.7418,13.4263,0.9402,628860000,N/A,1966860000,47000000,0,147000000,41.3649,4.159,8.3233,N/A
+600062.SH,华润双鹤,1998-11-9,2.606,2.6119,2.6489,2.6099,2.6372,392500,5294356,0.0312,1.1958,13.4888,0.8351,636380000,N/A,1990380000,47000000,0,147000000,41.8595,4.2087,8.4228,N/A
+600062.SH,华润双鹤,1998-11-10,2.6372,2.6294,2.6372,2.569,2.5943,420000,5605245,-0.0428,-1.6248,13.3458,0.8936,626040000,N/A,1958040000,47000000,0,147000000,41.1794,4.1404,8.2859,N/A
+600062.SH,华润双鹤,1998-11-11,2.5943,2.5943,2.6099,2.5671,2.6041,312000,4140663,0.0097,0.3754,13.2714,0.6638,628390000,N/A,1965390000,47000000,0,147000000,41.334,4.1559,8.317,N/A
+600062.SH,华润双鹤,1998-11-12,2.6041,2.6138,2.6236,2.5749,2.606,208800,2787899,0.0019,0.0748,13.352,0.4443,628860000,N/A,1966860000,47000000,0,147000000,41.3649,4.159,8.3233,N/A
+600062.SH,华润双鹤,1998-11-13,2.606,2.6099,2.6956,2.5827,2.6645,1377500,18844964,0.0584,2.2422,13.6806,2.9309,642960000,N/A,2010960000,47000000,0,147000000,42.2924,4.2523,8.5099,N/A
+600062.SH,华润双鹤,1998-11-16,2.6645,2.6781,2.6878,2.6411,2.6508,561600,7671268,-0.0136,-0.5117,13.6597,1.1949,639670000,N/A,2000670000,47000000,0,147000000,42.0759,4.2305,8.4663,N/A
+600062.SH,华润双鹤,1998-11-17,2.6508,2.6586,2.6586,2.6216,2.6275,266000,3594687,-0.0234,-0.8817,13.5139,0.566,634030000,N/A,1983030000,47000000,0,147000000,41.705,4.1932,8.3917,N/A
+600062.SH,华润双鹤,1998-11-18,2.6275,2.6197,2.6294,2.5904,2.606,223400,2991984,-0.0214,-0.8154,13.3929,0.4753,628860000,N/A,1966860000,47000000,0,147000000,41.3649,4.159,8.3233,N/A
+600062.SH,华润双鹤,1998-11-19,2.606,2.606,2.6372,2.5904,2.5904,230000,3078270,-0.0156,-0.5979,13.3838,0.4894,625100000,N/A,1955100000,47000000,0,147000000,41.1176,4.1341,8.2735,N/A
+600062.SH,华润双鹤,1998-11-20,2.5904,2.5904,2.6099,2.5418,2.6099,319900,4224904,0.0195,0.7519,13.207,0.6806,629800000,N/A,1969800000,47000000,0,147000000,41.4267,4.1652,8.3357,N/A
+600062.SH,华润双鹤,1998-11-23,2.6099,2.6099,2.6099,2.5612,2.5651,174800,2310504,-0.0448,-1.7164,13.218,0.3719,618990000,N/A,1935990000,47000000,0,147000000,40.7157,4.0937,8.1926,N/A
+600062.SH,华润双鹤,1998-11-24,2.5651,2.569,2.5788,2.5515,2.5632,152800,2013752,-0.0019,-0.0759,13.179,0.3251,618520000,N/A,1934520000,47000000,0,147000000,40.6848,4.0906,8.1864,N/A
+600062.SH,华润双鹤,1998-11-25,2.5632,2.5651,2.571,2.4931,2.4931,333900,4336663,-0.0701,-2.7356,12.9879,0.7104,601600000,N/A,1881600000,47000000,0,147000000,39.5718,3.9787,7.9625,N/A
+600062.SH,华润双鹤,1998-11-26,2.4931,2.4931,2.5223,2.4911,2.5047,254200,3264000,0.0117,0.4687,12.8403,0.5409,604420000,N/A,1890420000,47000000,0,147000000,39.7573,3.9974,7.9998,N/A
+600062.SH,华润双鹤,1998-11-27,2.5047,2.5028,2.571,2.4755,2.571,508800,6548000,0.0662,2.6439,12.8695,1.0826,620400000,N/A,1940400000,47000000,0,147000000,40.8084,4.1031,8.2113,N/A
+600062.SH,华润双鹤,1998-11-30,2.571,2.532,2.532,2.5028,2.5125,165700,2138000,-0.0584,-2.2727,12.9028,0.3526,606300000,N/A,1896300000,47000000,0,147000000,39.8809,4.0098,8.0247,N/A
+600062.SH,华润双鹤,1998-12-1,2.5125,2.5125,2.5125,2.4502,2.4502,134500,1715406,-0.0623,-2.4806,12.7539,0.2862,591260000,N/A,1849260000,47000000,0,147000000,38.8917,3.9103,7.8256,N/A
+600062.SH,华润双鹤,1998-12-2,2.4502,2.4502,2.4931,2.4385,2.4522,127100,1599622,0.0019,0.0795,12.5855,0.2704,591730000,N/A,1850730000,47000000,0,147000000,38.9226,3.9135,7.8318,N/A
+600062.SH,华润双鹤,1998-12-3,2.4522,2.4463,2.4833,2.4171,2.4171,121500,1522704,-0.0351,-1.4297,12.5325,0.2585,583270000,N/A,1824270000,47000000,0,147000000,38.3661,3.8575,7.7199,N/A
+600062.SH,华润双鹤,1998-12-4,2.4171,2.4463,2.4502,2.3879,2.4152,304400,3776526,-0.0019,-0.0806,12.4065,0.6477,582800000,N/A,1822800000,47000000,0,147000000,38.3352,3.8544,7.7136,N/A
+600062.SH,华润双鹤,1998-12-7,2.4152,2.421,2.4541,2.4152,2.4327,380300,4743040,0.0175,0.7258,12.4718,0.8091,587030000,N/A,1836030000,47000000,0,147000000,38.6134,3.8824,7.7696,N/A
+600062.SH,华润双鹤,1998-12-8,2.4327,2.4366,2.4931,2.4366,2.4931,178700,2262536,0.0604,2.482,12.6611,0.3802,601600000,N/A,1881600000,47000000,0,147000000,39.5718,3.9787,7.9625,N/A
+600062.SH,华润双鹤,1998-12-9,2.4931,2.4892,2.5242,2.4638,2.5242,180900,2324394,0.0312,1.25,12.8491,0.3849,609120000,N/A,1905120000,47000000,0,147000000,40.0664,4.0285,8.062,N/A
+600062.SH,华润双鹤,1998-12-10,2.5242,2.4931,2.5281,2.4716,2.5028,135100,1732606,-0.0214,-0.8488,12.8246,0.2874,603950000,N/A,1888950000,47000000,0,147000000,39.7264,3.9943,7.9936,N/A
+600062.SH,华润双鹤,1998-12-11,2.5028,2.4892,2.5359,2.4541,2.5359,134300,1717469,0.0331,1.323,12.7883,0.2857,611940000,N/A,1913940000,47000000,0,147000000,40.2519,4.0471,8.0993,N/A
+600062.SH,华润双鹤,1998-12-14,2.5359,2.5086,2.5281,2.4366,2.458,73600,938044,-0.0779,-3.0722,12.7452,0.1566,593140000,N/A,1855140000,47000000,0,147000000,39.0153,3.9228,7.8505,N/A
+600062.SH,华润双鹤,1998-12-15,2.458,2.4677,2.4911,2.4346,2.4736,108000,1360789,0.0156,0.6339,12.5999,0.2298,596900000,N/A,1866900000,47000000,0,147000000,39.2626,3.9476,7.9003,N/A
+600062.SH,华润双鹤,1998-12-16,2.4736,2.4931,2.4931,2.4541,2.4541,55100,699144,-0.0195,-0.7874,12.6886,0.1172,592200000,N/A,1852200000,47000000,0,147000000,38.9535,3.9166,7.838,N/A
+600062.SH,华润双鹤,1998-12-17,2.4541,2.4502,2.4502,2.3431,2.3762,145800,1802734,-0.0779,-3.1746,12.3644,0.3102,573400000,N/A,1793400000,47000000,0,147000000,37.7169,3.7922,7.5892,N/A
+600062.SH,华润双鹤,1998-12-18,2.3762,2.3606,2.4638,2.3431,2.4638,135000,1657699,0.0876,3.6885,12.2793,0.2872,594550000,N/A,1859550000,47000000,0,147000000,39.1081,3.9321,7.8692,N/A
+600062.SH,华润双鹤,1998-12-21,2.4638,2.4035,2.4249,2.3976,2.4132,55600,689726,-0.0506,-2.0553,12.4051,0.1183,582330000,N/A,1821330000,47000000,0,147000000,38.3043,3.8513,7.7074,N/A
+600062.SH,华润双鹤,1998-12-22,2.4132,2.4132,2.4833,2.4132,2.4697,113200,1430000,0.0565,2.3406,12.6325,0.2409,595960000,N/A,1863960000,47000000,0,147000000,39.2008,3.9414,7.8878,N/A
+600062.SH,华润双鹤,1998-12-23,2.4697,2.4638,2.4658,2.3957,2.4307,73900,925054,-0.039,-1.5773,12.5176,0.1572,586560000,N/A,1834560000,47000000,0,147000000,38.5825,3.8793,7.7634,N/A
+600062.SH,华润双鹤,1998-12-24,2.4307,2.4307,2.4541,2.4113,2.4366,39900,496309,0.0058,0.2404,12.4388,0.0849,587970000,N/A,1838970000,47000000,0,147000000,38.6752,3.8886,7.7821,N/A
+600062.SH,华润双鹤,1998-12-25,2.4366,2.4307,2.4541,2.3372,2.4346,148500,1836248,-0.0019,-0.0799,12.3653,0.316,587500000,N/A,1837500000,47000000,0,147000000,38.6443,3.8855,7.7758,N/A
+600062.SH,华润双鹤,1998-12-28,2.4346,2.4444,2.4716,2.3898,2.4113,122200,1512909,-0.0234,-0.96,12.3806,0.26,581860000,N/A,1819860000,47000000,0,147000000,38.2733,3.8482,7.7012,N/A
+600062.SH,华润双鹤,1998-12-29,2.4113,2.3859,2.4385,2.3859,2.4093,401300,4982299,-0.0019,-0.0808,12.4154,0.8538,581390000,N/A,1818390000,47000000,0,147000000,38.2424,3.8451,7.695,N/A
+600062.SH,华润双鹤,1998-12-30,2.4093,2.4327,2.4638,2.1814,2.1814,350000,4340366,-0.2279,-9.4584,12.401,0.7447,526400000,N/A,1646400000,47000000,0,147000000,34.6253,3.4814,6.9672,N/A
+600062.SH,华润双鹤,1998-12-31,2.1814,2.3996,2.3996,2.3372,2.3996,931600,11454505,0.2181,10,12.2955,1.9821,579040000,N/A,1811040000,47000000,0,147000000,38.0879,3.8295,7.6639,N/A
+600062.SH,华润双鹤,1999-1-4,2.3996,2.3937,2.4054,2.2769,2.2788,368800,4414025,-0.1208,-5.0325,11.9686,0.7847,549900000,N/A,1719900000,47000000,0,147000000,28.2517,3.2208,4.9047,-8.7197
+600062.SH,华润双鹤,1999-1-5,2.2788,2.2438,2.2691,2.2009,2.2282,390400,4471752,-0.0506,-2.2222,11.4543,0.8306,537680000,N/A,1681680000,47000000,0,147000000,27.6238,3.1492,4.7957,-8.5259
+600062.SH,华润双鹤,1999-1-6,2.2282,2.2029,2.2963,2.2029,2.2554,142900,1661312,0.0273,1.2238,11.6257,0.304,544260000,N/A,1702260000,47000000,0,147000000,27.9619,3.1878,4.8544,-8.6303
+600062.SH,华润双鹤,1999-1-7,2.2554,2.2554,2.2691,2.234,2.2671,93500,1084691,0.0117,0.5181,11.601,0.1989,547080000,N/A,1711080000,47000000,0,147000000,28.1068,3.2043,4.8795,-8.675
+600062.SH,华润双鹤,1999-1-8,2.2671,2.271,2.3411,2.2593,2.3333,122500,1460152,0.0662,2.921,11.9196,0.2606,563060000,N/A,1761060000,47000000,0,147000000,28.9278,3.2979,5.022,-8.9284
+600062.SH,华润双鹤,1999-1-11,2.3333,2.3275,2.3684,2.308,2.345,101300,1211850,0.0117,0.5008,11.963,0.2155,565880000,N/A,1769880000,47000000,0,147000000,29.0726,3.3144,5.0472,-8.9731
+600062.SH,华润双鹤,1999-1-12,2.345,2.3665,2.3665,2.3139,2.3197,94100,1126155,-0.0253,-1.0797,11.9676,0.2002,559770000,N/A,1750770000,47000000,0,147000000,28.7587,3.2786,4.9927,-8.8762
+600062.SH,华润双鹤,1999-1-13,2.3197,2.308,2.3178,2.2808,2.3041,112100,1323140,-0.0156,-0.6717,11.8032,0.2385,556010000,N/A,1739010000,47000000,0,147000000,28.5656,3.2566,4.9592,-8.8166
+600062.SH,华润双鹤,1999-1-14,2.3041,2.3353,2.3372,2.3041,2.3217,94700,1127107,0.0175,0.7608,11.9019,0.2015,560240000,N/A,1752240000,47000000,0,147000000,28.7829,3.2814,4.9969,-8.8837
+600062.SH,华润双鹤,1999-1-15,2.3217,2.3197,2.3275,2.2983,2.3022,80100,949733,-0.0195,-0.8389,11.8568,0.1704,555540000,N/A,1737540000,47000000,0,147000000,28.5414,3.2538,4.955,-8.8091
+600062.SH,华润双鹤,1999-1-18,2.3022,2.3178,2.4113,2.308,2.4074,302000,3707158,0.1052,4.5685,12.2754,0.6426,580920000,N/A,1816920000,47000000,0,147000000,29.8453,3.4025,5.1813,-9.2116
+600062.SH,华润双鹤,1999-1-19,2.4074,2.4152,2.4522,2.3957,2.4249,350500,4383237,0.0175,0.7282,12.5057,0.7457,585150000,N/A,1830150000,47000000,0,147000000,30.0627,3.4273,5.2191,-9.2787
+600062.SH,华润双鹤,1999-1-20,2.4249,2.4249,2.4366,2.3781,2.3918,183400,2267368,-0.0331,-1.3655,12.363,0.3902,577160000,N/A,1805160000,47000000,0,147000000,29.6522,3.3805,5.1478,-9.152
+600062.SH,华润双鹤,1999-1-21,2.3918,2.3918,2.4755,2.3918,2.4755,242500,3060890,0.0838,3.5016,12.6222,0.516,597370000,N/A,1868370000,47000000,0,147000000,30.6905,3.4988,5.3281,-9.4724
+600062.SH,华润双鹤,1999-1-22,2.4755,2.4833,2.5573,2.4755,2.5047,719900,9362913,0.0292,1.1802,13.0059,1.5317,604420000,N/A,1890420000,47000000,0,147000000,31.0527,3.5401,5.3909,-9.5842
+600062.SH,华润双鹤,1999-1-25,2.5047,2.5203,2.5807,2.5047,2.5632,647600,8504727,0.0584,2.3328,13.1327,1.3779,618520000,N/A,1934520000,47000000,0,147000000,31.7771,3.6227,5.5167,-9.8078
+600062.SH,华润双鹤,1999-1-26,2.5632,2.532,2.6216,2.5125,2.5515,1008100,13359789,-0.0117,-0.4559,13.2524,2.1449,615700000,N/A,1925700000,47000000,0,147000000,31.6322,3.6062,5.4916,-9.7631
+600062.SH,华润双鹤,1999-1-27,2.5515,2.5515,2.5788,2.534,2.5651,480700,6298902,0.0136,0.5344,13.1036,1.0228,618990000,N/A,1935990000,47000000,0,147000000,31.8012,3.6255,5.5209,-9.8153
+600062.SH,华润双鹤,1999-1-28,2.5651,2.571,2.6002,2.5534,2.5827,353300,4680254,0.0175,0.6834,13.2473,0.7517,623220000,N/A,1949220000,47000000,0,147000000,32.0185,3.6502,5.5586,-9.8823
+600062.SH,华润双鹤,1999-1-29,2.5827,2.5866,2.5904,2.5106,2.5125,656600,8576924,-0.0701,-2.7149,13.0626,1.397,606300000,N/A,1896300000,47000000,0,147000000,31.1493,3.5511,5.4077,-9.614
+600062.SH,华润双鹤,1999-2-1,2.5125,2.5515,2.6684,2.5418,2.6313,1480500,20039433,0.1188,4.7287,13.5356,3.15,634970000,N/A,1985970000,47000000,0,147000000,32.6222,3.7191,5.6634,-10.0687
+600062.SH,华润双鹤,1999-2-2,2.6313,2.6391,2.6664,2.5904,2.6352,658100,8887226,0.0039,0.148,13.5044,1.4002,635910000,N/A,1988910000,47000000,0,147000000,32.6705,3.7246,5.6718,-10.0836
+600062.SH,华润双鹤,1999-2-3,2.6352,2.6236,2.6391,2.571,2.5827,348900,4666372,-0.0526,-1.9956,13.3745,0.7423,623220000,N/A,1949220000,47000000,0,147000000,32.0185,3.6502,5.5586,-9.8823
+600062.SH,华润双鹤,1999-2-4,2.5827,2.5904,2.7073,2.5904,2.6625,2512600,34420608,0.0799,3.092,13.6992,5.346,642490000,N/A,2009490000,47000000,0,147000000,33.0086,3.7631,5.7305,-10.1879
+600062.SH,华润双鹤,1999-2-5,2.6625,2.7034,2.7073,2.6177,2.6216,1527800,20824314,-0.0409,-1.5362,13.6303,3.2506,632620000,N/A,1978620000,47000000,0,147000000,32.5015,3.7053,5.6425,-10.0314
+600062.SH,华润双鹤,1999-2-8,2.6216,2.6216,2.6664,2.571,2.571,850200,11442376,-0.0506,-1.9316,13.4585,1.8089,620400000,N/A,1940400000,47000000,0,147000000,31.8737,3.6337,5.5335,-9.8376
+600062.SH,华润双鹤,1999-2-9,2.571,2.5749,2.6645,2.5749,2.6606,604200,8153597,0.0896,3.4848,13.4949,1.2855,642020000,N/A,2008020000,47000000,0,147000000,32.9844,3.7604,5.7263,-10.1804
+600062.SH,华润双鹤,1999-3-1,2.6606,2.6742,2.7969,2.6489,2.7541,1339400,18902867,0.0935,3.5139,14.1129,2.8498,664580000,N/A,2078580000,47000000,0,147000000,34.1435,3.8925,5.9275,-10.5382
+600062.SH,华润双鹤,1999-3-2,2.7541,2.7618,2.7618,2.7073,2.756,526200,7383602,0.0019,0.0707,14.0319,1.1196,665050000,N/A,2080050000,47000000,0,147000000,34.1676,3.8952,5.9317,-10.5456
+600062.SH,华润双鹤,1999-3-3,2.756,2.756,2.7657,2.7151,2.7579,767100,10787508,0.0019,0.0707,14.0627,1.6321,665520000,N/A,2081520000,47000000,0,147000000,34.1917,3.898,5.9359,-10.5531
+600062.SH,华润双鹤,1999-3-4,2.7579,2.7657,2.83,2.7463,2.7463,1058100,15156153,-0.0117,-0.4237,14.3239,2.2513,662700000,N/A,2072700000,47000000,0,147000000,34.0469,3.8815,5.9108,-10.5084
+600062.SH,华润双鹤,1999-3-5,2.7463,2.7657,2.7813,2.7132,2.7268,809600,11364603,-0.0195,-0.7092,14.0373,1.7226,658000000,N/A,2058000000,47000000,0,147000000,33.8054,3.854,5.8688,-10.4338
+600062.SH,华润双鹤,1999-3-8,2.7268,2.7268,2.7813,2.7229,2.7365,520300,7327142,0.0097,0.3571,14.0825,1.107,660350000,N/A,2065350000,47000000,0,147000000,33.9261,3.8677,5.8898,-10.4711
+600062.SH,华润双鹤,1999-3-9,2.7365,2.7463,2.756,2.6645,2.6898,776200,10763746,-0.0467,-1.7082,13.8672,1.6515,649070000,N/A,2030070000,47000000,0,147000000,33.3466,3.8016,5.7892,-10.2922
+600062.SH,华润双鹤,1999-3-10,2.6898,2.6898,2.6898,2.6898,2.6898,N/A,N/A,0,0,N/A,N/A,649070000,N/A,2030070000,47000000,0,147000000,33.3466,3.8016,5.7892,-10.2922
+600062.SH,华润双鹤,1999-3-11,2.6898,2.7424,2.7813,2.7093,2.7463,873800,12277691,0.0565,2.0999,14.0509,1.8591,662700000,N/A,2072700000,47000000,0,147000000,34.0469,3.8815,5.9108,-10.5084
+600062.SH,华润双鹤,1999-3-12,2.7463,2.756,2.7638,2.6878,2.7034,777400,10855352,-0.0428,-1.5603,13.9637,1.654,652360000,N/A,2040360000,47000000,0,147000000,33.5156,3.8209,5.8185,-10.3444
+600062.SH,华润双鹤,1999-3-15,2.7034,2.7073,2.7755,2.7054,2.7541,1318800,18576465,0.0506,1.8732,14.0859,2.806,664580000,N/A,2078580000,47000000,0,147000000,34.1435,3.8925,5.9275,-10.5382
+600062.SH,华润双鹤,1999-3-16,2.7541,2.756,2.8553,2.7463,2.8105,3397400,49158989,0.0565,2.0509,14.4696,7.2285,678210000,N/A,2121210000,47000000,0,147000000,34.8437,3.9723,6.0491,-10.7543
+600062.SH,华润双鹤,1999-3-17,2.8105,2.8105,2.8544,2.682,2.6908,2071000,19543904,-0.1198,-4.262,9.4369,2.9376,649305000,N/A,2030805000,70500000,0,220500000,33.3587,3.803,5.7913,-10.296
+600062.SH,华润双鹤,1999-3-18,2.6908,2.6878,2.7404,2.6323,2.717,914900,8388607,0.0263,0.9772,9.1689,1.2977,655650000,N/A,2050650000,70500000,0,220500000,33.6847,3.8402,5.8479,-10.3966
+600062.SH,华润双鹤,1999-3-19,2.717,2.7024,2.7404,2.6645,2.7229,755600,6978696,0.0058,0.2151,9.236,1.0718,657060000,N/A,2055060000,70500000,0,220500000,33.7571,3.8484,5.8605,-10.4189
+600062.SH,华润双鹤,1999-3-22,2.7229,2.7229,2.7317,2.6294,2.6586,1235000,11285722,-0.0643,-2.3605,9.1382,1.7518,641550000,N/A,2006550000,70500000,0,220500000,32.9603,3.7576,5.7221,-10.173
+600062.SH,华润双鹤,1999-3-23,2.6586,2.644,2.7024,2.6236,2.6937,810800,7324389,0.0351,1.3187,9.0335,1.1501,650010000,N/A,2033010000,70500000,0,220500000,33.3949,3.8072,5.7976,-10.3071
+600062.SH,华润双鹤,1999-3-24,2.6937,2.6528,2.717,2.6528,2.6645,432000,3951621,-0.0292,-1.0846,9.1473,0.6128,642960000,N/A,2010960000,70500000,0,220500000,33.0327,3.7659,5.7347,-10.1954
+600062.SH,华润双鹤,1999-3-25,2.6645,2.6645,2.6703,2.6265,2.6323,619300,5605713,-0.0321,-1.2061,9.0517,0.8784,635205000,N/A,1986705000,70500000,0,220500000,32.6343,3.7204,5.6655,-10.0724
+600062.SH,华润双鹤,1999-3-26,2.6323,2.6323,2.7024,2.6294,2.7024,389600,3554539,0.0701,2.6637,9.1236,0.5526,652125000,N/A,2039625000,70500000,0,220500000,33.5036,3.8195,5.8164,-10.3407
+600062.SH,华润双鹤,1999-3-29,2.7024,2.7024,2.7609,2.6703,2.7433,830300,7745707,0.0409,1.5135,9.3288,1.1777,661995000,N/A,2070495000,70500000,0,220500000,34.0106,3.8774,5.9045,-10.4972
+600062.SH,华润双鹤,1999-3-30,2.7433,2.7433,2.7492,2.6645,2.6791,352700,3271246,-0.0643,-2.3429,9.2749,0.5003,646485000,N/A,2021985000,70500000,0,220500000,33.2138,3.7865,5.7661,-10.2513
+600062.SH,华润双鹤,1999-3-31,2.6791,2.6586,2.7141,2.6528,2.6761,427700,3904088,-0.0029,-0.1091,9.1281,0.6067,645780000,N/A,2019780000,70500000,0,220500000,33.1776,3.7824,5.7598,-10.2401
+600062.SH,华润双鹤,1999-4-1,2.6761,2.6791,2.682,2.6352,2.6586,674700,6125623,-0.0175,-0.655,9.079,0.957,641550000,N/A,2006550000,70500000,0,220500000,32.9603,3.7576,5.7221,-10.173
+600062.SH,华润双鹤,1999-4-2,2.6586,2.6645,2.6849,2.644,2.6732,443500,4040362,0.0146,0.5495,9.1102,0.6291,645075000,N/A,2017575000,70500000,0,220500000,33.1414,3.7782,5.7536,-10.2289
+600062.SH,华润双鹤,1999-4-5,2.6732,2.6586,2.6732,2.6177,2.6469,788300,7131966,-0.0263,-0.9836,9.0473,1.1182,638730000,N/A,1997730000,70500000,0,220500000,32.8154,3.7411,5.697,-10.1283
+600062.SH,华润双鹤,1999-4-6,2.6469,2.6323,2.6878,2.6323,2.6586,480300,4367986,0.0117,0.4415,9.0943,0.6813,641550000,N/A,2006550000,70500000,0,220500000,32.9603,3.7576,5.7221,-10.173
+600062.SH,华润双鹤,1999-4-7,2.6586,2.6586,2.6732,2.6352,2.6469,587100,5311869,-0.0117,-0.4396,9.0476,0.8328,638730000,N/A,1997730000,70500000,0,220500000,32.8154,3.7411,5.697,-10.1283
+600062.SH,华润双鹤,1999-4-8,2.6469,2.6469,2.6703,2.6119,2.6703,902900,8128685,0.0234,0.883,9.0029,1.2807,644370000,N/A,2015370000,70500000,0,220500000,33.1051,3.7741,5.7473,-10.2177
+600062.SH,华润双鹤,1999-4-9,2.6703,2.6908,2.8018,2.6908,2.7463,2559800,24190939,0.076,2.8446,9.4503,3.6309,662700000,N/A,2072700000,70500000,0,220500000,34.0469,3.8815,5.9108,-10.5084
+600062.SH,华润双鹤,1999-4-12,2.7463,2.7463,2.755,2.6615,2.6674,870300,8030449,-0.0789,-2.8723,9.2272,1.2345,643665000,N/A,2013165000,70500000,0,220500000,33.0689,3.77,5.741,-10.2065
+600062.SH,华润双鹤,1999-4-13,2.6674,2.6615,2.6908,2.6294,2.6761,386500,3519130,0.0088,0.3286,9.1051,0.5482,645780000,N/A,2019780000,70500000,0,220500000,33.1776,3.7824,5.7598,-10.2401
+600062.SH,华润双鹤,1999-4-14,2.6761,2.7112,2.717,2.6791,2.6995,411900,3805442,0.0234,0.8734,9.2388,0.5843,651420000,N/A,2037420000,70500000,0,220500000,33.4673,3.8154,5.8101,-10.3295
+600062.SH,华润双鹤,1999-4-15,2.6995,2.717,2.7901,2.6878,2.7317,1560100,14736709,0.0321,1.1905,9.446,2.2129,659175000,N/A,2061675000,70500000,0,220500000,33.8658,3.8608,5.8793,-10.4525
+600062.SH,华润双鹤,1999-4-16,2.7317,2.7404,2.7696,2.6528,2.6703,1272800,11764476,-0.0614,-2.246,9.243,1.8054,644370000,N/A,2015370000,70500000,0,220500000,33.1051,3.7741,5.7473,-10.2177
+600062.SH,华润双鹤,1999-4-19,2.6703,2.6878,2.755,2.6849,2.7054,668600,6242783,0.0351,1.3129,9.3371,0.9484,652830000,N/A,2041830000,70500000,0,220500000,33.5398,3.8237,5.8227,-10.3519
+600062.SH,华润双鹤,1999-4-20,2.7054,2.7054,2.7287,2.6878,2.717,439900,4077747,0.0117,0.432,9.2697,0.624,655650000,N/A,2050650000,70500000,0,220500000,33.6847,3.8402,5.8479,-10.3966
+600062.SH,华润双鹤,1999-4-21,2.717,2.7229,2.7463,2.6615,2.6674,513100,4727480,-0.0497,-1.828,9.2136,0.7278,643665000,N/A,2013165000,70500000,0,220500000,33.0689,3.77,5.741,-10.2065
+600062.SH,华润双鹤,1999-4-22,2.6674,2.6586,2.6586,2.5388,2.5943,1169300,10347245,-0.073,-2.7382,8.8491,1.6586,626040000,N/A,1958040000,70500000,0,220500000,32.1634,3.6668,5.5838,-9.9271
+600062.SH,华润双鹤,1999-4-23,2.5943,2.606,2.6236,2.5622,2.5973,499800,4433247,0.0029,0.1126,8.87,0.7089,626745000,N/A,1960245000,70500000,0,220500000,32.1996,3.6709,5.5901,-9.9382
+600062.SH,华润双鹤,1999-4-26,2.5973,2.571,2.571,2.4833,2.4862,770800,6644424,-0.111,-4.2745,8.6202,1.0933,599955000,N/A,1876455000,70500000,0,220500000,30.8233,3.514,5.3511,-9.5134
+600062.SH,华润双鹤,1999-4-27,2.4862,2.5067,2.5067,2.4541,2.4804,424800,3605690,-0.0058,-0.235,8.488,0.6026,598545000,N/A,1872045000,70500000,0,220500000,30.7508,3.5057,5.3385,-9.4911
+600062.SH,华润双鹤,1999-4-28,2.4804,2.4833,2.5768,2.4833,2.5125,373300,3232971,0.0321,1.2956,8.6605,0.5295,606300000,N/A,1896300000,70500000,0,220500000,31.1493,3.5511,5.4077,-9.614
+600062.SH,华润双鹤,1999-4-29,2.5125,2.5359,2.571,2.5213,2.5505,323100,2818475,0.038,1.5116,8.7232,0.4583,615465000,N/A,1924965000,70500000,0,220500000,31.6201,3.6048,5.4895,-9.7594
+600062.SH,华润双鹤,1999-4-30,2.5505,2.571,2.5856,2.5301,2.571,208400,1831361,0.0205,0.8018,8.7877,0.2956,620400000,N/A,1940400000,70500000,0,220500000,31.8737,3.6337,5.5335,-9.8376
+600062.SH,华润双鹤,1999-5-4,2.571,2.571,2.571,2.5388,2.5593,172700,1509785,-0.0117,-0.4545,8.7422,0.245,617580000,N/A,1931580000,70500000,0,220500000,31.7288,3.6172,5.5083,-9.7929
+600062.SH,华润双鹤,1999-5-5,2.5593,2.5418,2.5447,2.5125,2.533,143400,1238790,-0.0263,-1.0274,8.6387,0.2034,611235000,N/A,1911735000,70500000,0,220500000,31.4028,3.58,5.4517,-9.6923
+600062.SH,华润双鹤,1999-5-6,2.533,2.5359,2.571,2.5125,2.5505,202600,1763386,0.0175,0.692,8.7038,0.2874,615465000,N/A,1924965000,70500000,0,220500000,31.6201,3.6048,5.4895,-9.7594
+600062.SH,华润双鹤,1999-5-7,2.5505,2.5418,2.568,2.4862,2.5096,300500,2590395,-0.0409,-1.6037,8.6203,0.4262,605595000,N/A,1894095000,70500000,0,220500000,31.113,3.547,5.4014,-9.6029
+600062.SH,华润双鹤,1999-5-10,2.5096,2.4833,2.4979,2.3665,2.3957,585500,4856125,-0.1139,-4.5402,8.294,0.8305,578100000,N/A,1808100000,70500000,0,220500000,29.7005,3.386,5.1562,-9.1669
+600062.SH,华润双鹤,1999-5-11,2.3957,2.3957,2.4541,2.3898,2.4074,191400,1579322,0.0117,0.4878,8.2514,0.2715,580920000,N/A,1816920000,70500000,0,220500000,29.8453,3.4025,5.1813,-9.2116
+600062.SH,华润双鹤,1999-5-12,2.4074,2.4249,2.4249,2.3694,2.3986,172400,1414929,-0.0088,-0.3641,8.2072,0.2445,578805000,N/A,1810305000,70500000,0,220500000,29.7367,3.3901,5.1625,-9.1781
+600062.SH,华润双鹤,1999-5-13,2.3986,2.4249,2.4483,2.384,2.3957,161500,1323749,-0.0029,-0.1218,8.1966,0.2291,578100000,N/A,1808100000,70500000,0,220500000,29.7005,3.386,5.1562,-9.1669
+600062.SH,华润双鹤,1999-5-14,2.3957,2.3957,2.3957,2.308,2.3256,253500,2042332,-0.0701,-2.9268,8.0565,0.3596,561180000,N/A,1755180000,70500000,0,220500000,28.8312,3.2869,5.0053,-8.8986
+600062.SH,华润双鹤,1999-5-17,2.3256,2.3022,2.3372,2.2496,2.2671,214800,1680532,-0.0584,-2.5126,7.8237,0.3047,547080000,N/A,1711080000,70500000,0,220500000,28.1068,3.2043,4.8795,-8.675
+600062.SH,华润双鹤,1999-5-18,2.2671,2.273,2.3022,2.235,2.2379,220600,1709232,-0.0292,-1.2887,7.7481,0.3129,540030000,N/A,1689030000,70500000,0,220500000,27.7446,3.163,4.8166,-8.5632
+600062.SH,华润双鹤,1999-5-19,2.2379,2.0977,2.3606,2.0977,2.3606,403500,3171372,0.1227,5.483,7.8597,0.5723,569640000,N/A,1781640000,70500000,0,220500000,29.2658,3.3364,5.0807,-9.0327
+600062.SH,华润双鹤,1999-5-20,2.3606,2.3811,2.5067,2.3665,2.4921,483600,4022455,0.1315,5.5693,8.3177,0.686,601365000,N/A,1880865000,70500000,0,220500000,30.8957,3.5222,5.3637,-9.5358
+600062.SH,华润双鹤,1999-5-21,2.4921,2.5271,2.5359,2.4629,2.4979,609400,5205343,0.0058,0.2345,8.5418,0.8644,602775000,N/A,1885275000,70500000,0,220500000,30.9682,3.5305,5.3763,-9.5581
+600062.SH,华润双鹤,1999-5-24,2.4979,2.5067,2.6323,2.5067,2.6148,951000,8408488,0.1169,4.6784,8.8417,1.3489,630975000,N/A,1973475000,70500000,0,220500000,32.417,3.6957,5.6278,-10.0053
+600062.SH,华润双鹤,1999-5-25,2.6148,2.6294,2.7083,2.5564,2.5768,1376700,12476192,-0.038,-1.4525,9.0624,1.9528,621810000,N/A,1944810000,70500000,0,220500000,31.9461,3.642,5.5461,-9.86
+600062.SH,华润双鹤,1999-5-26,2.5768,2.571,2.6294,2.5418,2.5943,583300,5160489,0.0175,0.6803,8.8471,0.8274,626040000,N/A,1958040000,70500000,0,220500000,32.1634,3.6668,5.5838,-9.9271
+600062.SH,华润双鹤,1999-5-27,2.5943,2.606,2.7492,2.606,2.7404,2308100,21325598,0.1461,5.6306,9.2395,3.2739,661290000,N/A,2068290000,70500000,0,220500000,33.9744,3.8732,5.8982,-10.486
+600062.SH,华润双鹤,1999-5-28,2.7404,2.7463,2.7755,2.6236,2.6528,1179600,10783673,-0.0876,-3.1983,9.1418,1.6732,640140000,N/A,2002140000,70500000,0,220500000,32.8878,3.7493,5.7095,-10.1506
+600062.SH,华润双鹤,1999-5-31,2.6528,2.6528,2.7054,2.5418,2.5856,1030200,9267590,-0.0672,-2.533,8.9959,1.4613,623925000,N/A,1951425000,70500000,0,220500000,32.0548,3.6544,5.5649,-9.8935
+600062.SH,华润双鹤,1999-6-1,2.5856,2.6411,2.6411,2.5622,2.6148,974400,8653807,0.0292,1.1299,8.8812,1.3821,630975000,N/A,1973475000,70500000,0,220500000,32.417,3.6957,5.6278,-10.0053
+600062.SH,华润双鹤,1999-6-2,2.6148,2.6236,2.8777,2.6236,2.8777,9852900,96555048,0.2629,10.0559,9.7997,13.9757,694425000,N/A,2171925000,70500000,0,220500000,35.6768,4.0673,6.1937,-11.0114
+600062.SH,华润双鹤,1999-6-3,2.8777,2.9157,2.9186,2.7112,2.7492,5414700,51808592,-0.1285,-4.467,9.5681,7.6804,663405000,N/A,2074905000,70500000,0,220500000,34.0831,3.8856,5.917,-10.5195
+600062.SH,华润双鹤,1999-6-4,2.7492,2.7463,2.8047,2.7112,2.7229,2403400,22651968,-0.0263,-0.9564,9.425,3.4091,657060000,N/A,2055060000,70500000,0,220500000,33.7571,3.8484,5.8605,-10.4189
+600062.SH,华润双鹤,1999-6-7,2.7229,2.7346,2.8894,2.7346,2.8485,2414400,23348212,0.1256,4.6137,9.6704,3.4247,687375000,N/A,2149875000,70500000,0,220500000,35.3146,4.026,6.1308,-10.8996
+600062.SH,华润双鹤,1999-6-8,2.8485,2.8777,3.0939,2.8251,3.0004,7137000,72766678,0.1519,5.3333,10.1957,10.1234,724035000,N/A,2264535000,70500000,0,220500000,37.198,4.2407,6.4578,-11.481
+600062.SH,华润双鹤,1999-6-9,3.0004,3.0092,3.0384,2.9069,2.9625,2657500,26836301,-0.038,-1.2658,10.0983,3.7695,714870000,N/A,2235870000,70500000,0,220500000,36.7272,4.187,6.3761,-11.3356
+600062.SH,华润双鹤,1999-6-10,2.9625,3.0092,3.0676,2.9303,2.9508,3657100,37575054,-0.0117,-0.3945,10.2745,5.1874,712050000,N/A,2227050000,70500000,0,220500000,36.5823,4.1705,6.3509,-11.2909
+600062.SH,华润双鹤,1999-6-11,2.9508,2.9654,3.0384,2.9449,3.0092,2721400,27867670,0.0584,1.9802,10.2402,3.8601,726150000,N/A,2271150000,70500000,0,220500000,37.3067,4.2531,6.4767,-11.5145
+600062.SH,华润双鹤,1999-6-14,3.0092,3.0384,3.1407,3.0209,3.0706,3082200,32274586,0.0614,2.0388,10.4713,4.3719,740955000,N/A,2317455000,70500000,0,220500000,38.0673,4.3398,6.6087,-11.7493
+600062.SH,华润双鹤,1999-6-15,3.0706,3.0968,3.1407,2.8485,2.8894,4525900,46956785,-0.1811,-5.8991,10.3751,6.4197,697245000,N/A,2180745000,70500000,0,220500000,35.8217,4.0838,6.2189,-11.0561
+600062.SH,华润双鹤,1999-6-16,2.8894,2.9099,3.0092,2.8807,2.9888,2934900,29372400,0.0993,3.4378,10.008,4.163,721215000,N/A,2255715000,70500000,0,220500000,37.0531,4.2242,6.4327,-11.4362
+600062.SH,华润双鹤,1999-6-17,2.9888,3.0267,3.2721,2.9508,3.1903,6865500,73418393,0.2016,6.7449,10.6938,9.7383,769860000,N/A,2407860000,70500000,0,220500000,39.5523,4.5091,6.8665,-12.2076
+600062.SH,华润双鹤,1999-6-18,3.1903,3.1903,3.1991,3.0706,3.1115,3622400,38845042,-0.0789,-2.4725,10.7236,5.1382,750825000,N/A,2348325000,70500000,0,220500000,38.5744,4.3976,6.6968,-11.9058
+600062.SH,华润双鹤,1999-6-21,3.1115,3.1553,3.3539,3.1173,3.3072,5154100,57551277,0.1957,6.2911,11.1661,7.3108,798060000,N/A,2496060000,70500000,0,220500000,41.0011,4.6743,7.1181,-12.6548
+600062.SH,华润双鹤,1999-6-22,3.3072,3.3306,3.4708,3.24,3.4533,4300800,49063103,0.1461,4.417,11.4079,6.1004,833310000,N/A,2606310000,70500000,0,220500000,42.8121,4.8808,7.4325,-13.2137
+600062.SH,华润双鹤,1999-6-23,3.4533,3.4767,3.6958,3.4708,3.6081,6147900,76088691,0.1548,4.4839,12.3764,8.7204,870675000,N/A,2723175000,70500000,0,220500000,44.7318,5.0996,7.7657,-13.8062
+600062.SH,华润双鹤,1999-6-24,3.6081,3.6081,3.6607,3.5351,3.6169,4165900,51185209,0.0088,0.2429,12.2867,5.9091,872790000,N/A,2729790000,70500000,0,220500000,44.8404,5.112,7.7846,-13.8397
+600062.SH,华润双鹤,1999-6-25,3.6169,3.6227,3.7863,3.2721,3.3014,5938900,72820983,-0.3155,-8.7237,12.2617,8.424,796650000,N/A,2491650000,70500000,0,220500000,40.9287,4.666,7.1055,-12.6324
+600062.SH,华润双鹤,1999-6-28,3.3014,3.3452,3.6286,3.3452,3.5935,4574400,53940773,0.2922,8.8496,11.7919,6.4885,867150000,N/A,2712150000,70500000,0,220500000,44.5507,5.079,7.7343,-13.7503
+600062.SH,华润双鹤,1999-6-29,3.5935,3.6461,3.6987,3.4124,3.5205,4083600,49110388,-0.073,-2.0325,12.0262,5.7923,849525000,N/A,2657025000,70500000,0,220500000,43.6452,4.9757,7.5771,-13.4708
+600062.SH,华润双鹤,1999-6-30,3.5205,3.5205,3.5351,3.2137,3.2984,3719200,42896854,-0.222,-6.3071,11.5339,5.2755,795945000,N/A,2489445000,70500000,0,220500000,40.8925,4.6619,7.0992,-12.6212
+600062.SH,华润双鹤,1999-7-1,3.2984,3.2663,3.2721,2.9683,2.9683,2771500,28919500,-0.3301,-10.0089,10.4346,3.9312,716280000,N/A,2240280000,70500000,0,220500000,36.7996,4.1953,6.3886,-11.358
+600062.SH,华润双鹤,1999-7-2,2.9683,2.9683,3.0968,2.8923,3.0735,2698400,27949115,0.1052,3.5433,10.3577,3.8275,741660000,N/A,2319660000,70500000,0,220500000,38.1035,4.344,6.615,-11.7604
+600062.SH,华润双鹤,1999-7-5,3.0735,3.0968,3.2254,3.0822,3.1261,1931100,20704827,0.0526,1.711,10.7218,2.7391,754350000,N/A,2359350000,70500000,0,220500000,38.7555,4.4183,6.7282,-11.9617
+600062.SH,华润双鹤,1999-7-6,3.1261,3.1261,3.1407,2.9508,2.98,1004700,10404117,-0.1461,-4.6729,10.3554,1.4251,719100000,N/A,2249100000,70500000,0,220500000,36.9445,4.2118,6.4138,-11.4027
+600062.SH,华润双鹤,1999-7-7,2.98,2.98,3.0706,2.9508,3.0706,845600,8732092,0.0906,3.0392,10.3265,1.1994,740955000,N/A,2317455000,70500000,0,220500000,38.0673,4.3398,6.6087,-11.7493
+600062.SH,华润双鹤,1999-7-8,3.0706,3.0968,3.1553,3.0676,3.091,1033600,10982941,0.0205,0.666,10.6259,1.4661,745890000,N/A,2332890000,70500000,0,220500000,38.3208,4.3687,6.6527,-11.8275
+600062.SH,华润双鹤,1999-7-9,3.091,3.0968,3.4007,3.0968,3.2751,4094700,46327211,0.1841,5.9546,11.3139,5.8081,790305000,N/A,2471805000,70500000,0,220500000,40.6027,4.6289,7.0489,-12.5318
+600062.SH,华润双鹤,1999-7-12,3.2751,3.3832,3.5643,3.3598,3.4474,4350500,51852980,0.1724,5.2632,11.9189,6.1709,831900000,N/A,2601900000,70500000,0,220500000,42.7397,4.8725,7.4199,-13.1914
+600062.SH,华润双鹤,1999-7-13,3.4474,3.5059,3.5059,3.2137,3.3218,1308700,14927800,-0.1256,-3.6441,11.4066,1.8563,801585000,N/A,2507085000,70500000,0,220500000,41.1822,4.6949,7.1495,-12.7107
+600062.SH,华润双鹤,1999-7-14,3.3218,3.3014,3.4445,3.3014,3.3598,1294700,14829912,0.038,1.1434,11.4543,1.8365,810750000,N/A,2535750000,70500000,0,220500000,41.6531,4.7486,7.2312,-12.856
+600062.SH,华润双鹤,1999-7-15,3.3598,3.4124,3.427,3.3014,3.313,1079700,12435414,-0.0467,-1.3913,11.5175,1.5315,799470000,N/A,2500470000,70500000,0,220500000,41.0736,4.6826,7.1306,-12.6771
+600062.SH,华润双鹤,1999-7-16,3.313,3.3043,3.3043,3.1611,3.1845,1500700,16496019,-0.1285,-3.8801,10.9922,2.1287,768450000,N/A,2403450000,70500000,0,220500000,39.4799,4.5009,6.854,-12.1852
+600062.SH,华润双鹤,1999-7-19,3.1845,3.1261,3.1261,2.98,3.0034,1292858,13525070,-0.1811,-5.6881,10.4614,1.8338,724740000,N/A,2266740000,70500000,0,220500000,37.2342,4.2449,6.4641,-11.4921
+600062.SH,华润双鹤,1999-7-20,3.0034,3.0092,3.2137,3.0063,3.2079,1137100,12141491,0.2045,6.8093,10.6776,1.6129,774090000,N/A,2421090000,70500000,0,220500000,39.7696,4.5339,6.9043,-12.2747
+600062.SH,华润双鹤,1999-7-21,3.2079,3.2283,3.3306,3.1874,3.2809,2039600,22822877,0.073,2.2769,11.1899,2.893,791715000,N/A,2476215000,70500000,0,220500000,40.6751,4.6371,7.0615,-12.5541
+600062.SH,华润双鹤,1999-7-22,3.2809,3.3481,3.5935,3.3393,3.4124,6993200,83337212,0.1315,4.0071,11.9169,9.9194,823440000,N/A,2575440000,70500000,0,220500000,42.305,4.8229,7.3444,-13.0572
+600062.SH,华润双鹤,1999-7-23,3.4124,3.4474,3.5497,3.3598,3.4095,2874500,33755536,-0.0029,-0.0856,11.7431,4.0773,822735000,N/A,2573235000,70500000,0,220500000,42.2688,4.8188,7.3381,-13.046
+600062.SH,华润双鹤,1999-7-26,3.4095,3.4474,3.4767,3.2721,3.3364,2318300,26481291,-0.073,-2.1422,11.4227,3.2884,805110000,N/A,2518110000,70500000,0,220500000,41.3633,4.7156,7.1809,-12.7666
+600062.SH,华润双鹤,1999-7-27,3.3364,3.3364,3.3452,3.1991,3.2137,2053400,22758653,-0.1227,-3.6778,11.0834,2.9126,775500000,N/A,2425500000,70500000,0,220500000,39.8421,4.5422,6.9168,-12.297
+600062.SH,华润双鹤,1999-7-28,3.2137,3.2137,3.2721,3.1465,3.2166,3806300,41753468,0.0029,0.0909,10.9696,5.399,776205000,N/A,2427705000,70500000,0,220500000,39.8783,4.5463,6.9231,-12.3082
+600062.SH,华���双鹤,1999-7-29,3.2166,3.3067,3.3818,3.2707,3.2737,1755100,19441786,0.0571,1.7741,11.0773,2.0746,922140000,N/A,2563135000,84600000,0,235150000,42.1029,4.7999,7.3093,-12.9948
+600062.SH,华润双鹤,1999-7-30,3.2737,3.3037,3.3187,3.2196,3.2347,692300,7473082,-0.039,-1.1927,10.7946,0.8183,911142000,N/A,2532565500,84600000,0,235150000,41.6008,4.7427,7.2222,-12.8398
+600062.SH,华润双鹤,1999-8-2,3.2347,3.2437,3.2797,3.1836,3.2437,835400,8989024,0.009,0.2786,10.7601,0.9875,913680000,N/A,2539620000,84600000,0,235150000,41.7167,4.7559,7.2423,-12.8756
+600062.SH,华润双鹤,1999-8-3,3.2437,3.2677,3.3157,3.2677,3.3037,717100,7862141,0.0601,1.8519,10.9638,0.8476,930600000,N/A,2586650000,84600000,0,235150000,42.4892,4.8439,7.3764,-13.114
+600062.SH,华润双鹤,1999-8-4,3.3037,3.3037,3.4088,3.2887,3.3908,1221500,13655117,0.0871,2.6364,11.179,1.4439,955134000,N/A,2654843500,84600000,0,235150000,43.6094,4.9716,7.5709,-13.4598
+600062.SH,华润双鹤,1999-8-5,3.3908,3.4269,3.544,3.3908,3.517,2066900,23797520,0.1261,3.7201,11.5136,2.4431,990666000,N/A,2753606500,84600000,0,235150000,45.2317,5.1566,7.8525,-13.9605
+600062.SH,华润双鹤,1999-8-6,3.517,3.4539,3.7542,3.4539,3.7392,7750900,95192224,0.2223,6.3194,12.2814,9.1618,1053270000,N/A,2927617500,84600000,0,235150000,48.09,5.4825,8.3487,-14.8427
+600062.SH,华润双鹤,1999-8-9,3.7392,3.8143,3.9615,3.7542,3.7693,6682100,85904674,0.03,0.8032,12.8559,7.8985,1061730000,N/A,2951132500,84600000,0,235150000,48.4763,5.5265,8.4158,-14.9619
+600062.SH,华润双鹤,1999-8-10,3.7693,3.7512,3.7512,3.6221,3.6281,3325200,40582884,-0.1412,-3.745,12.2046,3.9305,1021968000,N/A,2840612000,84600000,0,235150000,46.6608,5.3195,8.1006,-14.4016
+600062.SH,华润双鹤,1999-8-11,3.6281,3.6071,3.6071,3.517,3.541,2415300,28651505,-0.0871,-2.4007,11.8625,2.855,997434000,N/A,2772418500,84600000,0,235150000,45.5407,5.1918,7.9062,-14.0559
+600062.SH,华润双鹤,1999-8-12,3.541,3.559,3.6491,3.544,3.577,1383100,16520823,0.036,1.0178,11.9448,1.6349,1007586000,N/A,2800636500,84600000,0,235150000,46.0042,5.2447,7.9866,-14.1989
+600062.SH,华润双鹤,1999-8-13,3.577,3.6041,3.6671,3.5981,3.6371,1302000,15745540,0.0601,1.6793,12.0933,1.539,1024506000,N/A,2847666500,84600000,0,235150000,46.7767,5.3327,8.1207,-14.4374
+600062.SH,华润双鹤,1999-8-16,3.6371,3.6491,3.7242,3.6401,3.7092,1416300,17385909,0.0721,1.9818,12.2756,1.6741,1044810000,N/A,2904102500,84600000,0,235150000,47.7038,5.4384,8.2817,-14.7235
+600062.SH,华润双鹤,1999-8-17,3.7092,3.7542,3.7572,3.6041,3.6341,1548800,19060711,-0.0751,-2.0243,12.3068,1.8307,1023660000,N/A,2845315000,84600000,0,235150000,46.7381,5.3283,8.114,-14.4254
+600062.SH,华润双鹤,1999-8-18,3.6341,3.6341,3.6401,3.544,3.6341,1042100,12413372,0,0,11.9119,1.2318,1023660000,N/A,2845315000,84600000,0,235150000,46.7381,5.3283,8.114,-14.4254
+600062.SH,华润双鹤,1999-8-19,3.6341,3.6341,3.7602,3.583,3.7452,2347500,29005599,0.1111,3.0579,12.356,2.7748,1054962000,N/A,2932320500,84600000,0,235150000,48.1673,5.4913,8.3622,-14.8666
+600062.SH,华润双鹤,1999-8-20,3.7452,3.7452,3.8594,3.6972,3.7032,1710600,21492210,-0.042,-1.1227,12.5641,2.022,1043118000,N/A,2899399500,84600000,0,235150000,47.6265,5.4296,8.2683,-14.6996
+600062.SH,华润双鹤,1999-8-23,3.7032,3.6882,3.7182,3.6071,3.7182,1269900,15459485,0.015,0.4055,12.1738,1.5011,1047348000,N/A,2911157000,84600000,0,235150000,47.8196,5.4516,8.3018,-14.7593
+600062.SH,华润双鹤,1999-8-24,3.7182,3.7542,3.7783,3.6581,3.6581,1024300,12585209,-0.0601,-1.6155,12.2866,1.2108,1030428000,N/A,2864127000,84600000,0,235150000,47.0471,5.3636,8.1677,-14.5208
+600062.SH,华润双鹤,1999-8-25,3.6581,3.6281,3.6701,3.547,3.5981,1736700,20889619,-0.0601,-1.642,12.0283,2.0528,1013508000,N/A,2817097000,84600000,0,235150000,46.2746,5.2755,8.0336,-14.2824
+600062.SH,华润双鹤,1999-8-26,3.5981,3.5981,3.6581,3.544,3.6401,1366900,16333398,0.042,1.1686,11.9492,1.6157,1025352000,N/A,2850018000,84600000,0,235150000,46.8154,5.3371,8.1275,-14.4493
+600062.SH,华润双鹤,1999-8-27,3.6401,3.6341,3.6401,3.571,3.574,982600,11763073,-0.0661,-1.8152,11.9714,1.1615,1006740000,N/A,2798285000,84600000,0,235150000,45.9656,5.2403,7.9799,-14.187
+600062.SH,华润双鹤,1999-8-30,3.574,3.574,3.7813,3.2316,3.6882,2335900,28604992,0.1141,3.1933,12.2458,2.7611,1038888000,N/A,2887642000,84600000,0,235150000,47.4334,5.4076,8.2347,-14.64
+600062.SH,华润双鹤,1999-8-31,3.6882,3.7242,3.7422,3.6341,3.6792,808700,9906000,-0.009,-0.2443,12.2493,0.9559,1036350000,N/A,2880587500,84600000,0,235150000,47.3175,5.3944,8.2146,-14.6043
+600062.SH,华润双鹤,1999-9-1,3.6792,3.6822,3.6942,3.583,3.5981,856100,10303518,-0.0811,-2.2041,12.0354,1.0119,1013508000,N/A,2817097000,84600000,0,235150000,46.2746,5.2755,8.0336,-14.2824
+600062.SH,华润双鹤,1999-9-2,3.5981,3.559,3.6641,3.538,3.6281,913400,10863544,0.03,0.8347,11.8935,1.0797,1021968000,N/A,2840612000,84600000,0,235150000,46.6608,5.3195,8.1006,-14.4016
+600062.SH,华润双鹤,1999-9-3,3.6281,3.6251,3.6251,3.55,3.565,615900,7327950,-0.0631,-1.7384,11.898,0.728,1004202000,N/A,2791230500,84600000,0,235150000,45.8497,5.227,7.9598,-14.1512
+600062.SH,华润双鹤,1999-9-6,3.565,3.544,3.544,3.4689,3.4689,682000,7951275,-0.0961,-2.6959,11.6588,0.8061,977130000,N/A,2715982500,84600000,0,235150000,44.6136,5.0861,7.7452,-13.7697
+600062.SH,华润双鹤,1999-9-7,3.4689,3.4839,3.538,3.4239,3.4359,812400,9371169,-0.033,-0.9524,11.5352,0.9603,967824000,N/A,2690116000,84600000,0,235150000,44.1887,5.0377,7.6715,-13.6386
+600062.SH,华润双鹤,1999-9-8,3.4359,3.4539,3.514,3.4539,3.4779,469800,5442561,0.042,1.2238,11.5848,0.5553,979668000,N/A,2723037000,84600000,0,235150000,44.7295,5.0993,7.7653,-13.8055
+600062.SH,华润双鹤,1999-9-9,3.4779,3.6041,3.7392,3.55,3.7242,2282700,27996726,0.2463,7.0812,12.2647,2.6982,1049040000,N/A,2915860000,84600000,0,235150000,47.8969,5.4604,8.3152,-14.7831
+600062.SH,华润双鹤,1999-9-10,3.7242,3.7542,3.8233,3.6671,3.7062,2792100,34889420,-0.018,-0.4839,12.4958,3.3004,1043964000,N/A,2901751000,84600000,0,235150000,47.6651,5.434,8.275,-14.7116
+600062.SH,华润双鹤,1999-9-13,3.7062,3.7092,3.8173,3.6671,3.7843,2477000,31187859,0.0781,2.107,12.591,2.9279,1065960000,N/A,2962890000,84600000,0,235150000,48.6694,5.5485,8.4493,-15.0215
+600062.SH,华润双鹤,1999-9-14,3.7843,3.8083,3.9044,3.7993,3.8083,2955500,38006537,0.024,0.6349,12.8596,3.4935,1072728000,N/A,2981702000,84600000,0,235150000,48.9784,5.5837,8.503,-15.1169
+600062.SH,华润双鹤,1999-9-15,3.8083,3.8113,3.8293,3.7242,3.7272,1135600,14199973,-0.0811,-2.1293,12.5044,1.3423,1049886000,N/A,2918211500,84600000,0,235150000,47.9355,5.4648,8.3219,-14.795
+600062.SH,华润双鹤,1999-9-16,3.7272,3.7092,3.7542,3.7092,3.7092,842900,10475110,-0.018,-0.4835,12.4275,0.9963,1044810000,N/A,2904102500,84600000,0,235150000,47.7038,5.4384,8.2817,-14.7235
+600062.SH,华润双鹤,1999-9-17,3.7092,3.7062,3.7392,3.6641,3.6972,628300,7736335,-0.012,-0.3239,12.3131,0.7427,1041426000,N/A,2894696500,84600000,0,235150000,47.5493,5.4208,8.2549,-14.6758
+600062.SH,华润双鹤,1999-9-20,3.6972,3.6972,3.7242,3.6641,3.6701,413100,5053322,-0.027,-0.7311,12.2327,0.4883,1033812000,N/A,2873533000,84600000,0,235150000,47.2016,5.3812,8.1945,-14.5685
+600062.SH,华润双鹤,1999-9-21,3.6701,3.6041,3.6611,3.6041,3.6401,327300,3957684,-0.03,-0.8183,12.0919,0.3869,1025352000,N/A,2850018000,84600000,0,235150000,46.8154,5.3371,8.1275,-14.4493
+600062.SH,华润双鹤,1999-9-22,3.6401,3.6701,3.6701,3.6041,3.6071,496100,5977000,-0.033,-0.9076,12.048,0.5864,1016046000,N/A,2824151500,84600000,0,235150000,46.3905,5.2887,8.0537,-14.3182
+600062.SH,华润双鹤,1999-9-23,3.6071,3.6071,3.6341,3.5891,3.5951,494100,5933926,-0.012,-0.3331,12.0096,0.584,1012662000,N/A,2814745500,84600000,0,235150000,46.236,5.2711,8.0269,-14.2705
+600062.SH,华润双鹤,1999-9-24,3.5951,3.6281,3.6671,3.6011,3.6221,326900,3948520,0.027,0.7519,12.0787,0.3864,1020276000,N/A,2835909000,84600000,0,235150000,46.5836,5.3107,8.0872,-14.3778
+600062.SH,华润双鹤,1999-9-27,3.6221,3.6581,3.6942,3.553,3.5921,422600,5072756,-0.03,-0.8292,12.0037,0.4995,1011816000,N/A,2812394000,84600000,0,235150000,46.1973,5.2667,8.0202,-14.2585
+600062.SH,华润双鹤,1999-9-28,3.5921,3.574,3.6161,3.565,3.568,307900,3668403,-0.024,-0.6689,11.9143,0.3639,1005048000,N/A,2793582000,84600000,0,235150000,45.8883,5.2315,7.9665,-14.1632
+600062.SH,华润双鹤,1999-9-29,3.568,3.568,3.6041,3.511,3.514,588644,6934532,-0.0541,-1.5152,11.7805,0.6958,989820000,N/A,2751255000,84600000,0,235150000,45.193,5.1522,7.8458,-13.9486
+600062.SH,华润双鹤,1999-9-30,3.514,3.517,3.574,3.4599,3.4689,627200,7310000,-0.0451,-1.2821,11.655,0.7414,977130000,N/A,2715982500,84600000,0,235150000,44.6136,5.0861,7.7452,-13.7697
+600062.SH,华润双鹤,1999-10-8,3.4689,3.4539,3.4599,3.3938,3.3998,455100,5171711,-0.0691,-1.9913,11.3639,0.5379,957672000,N/A,2661898000,84600000,0,235150000,43.7252,4.9849,7.591,-13.4955
+600062.SH,华润双鹤,1999-10-11,3.3998,3.3608,3.4539,3.3368,3.3848,382000,4287196,-0.015,-0.4417,11.223,0.4515,953442000,N/A,2650140500,84600000,0,235150000,43.5321,4.9628,7.5575,-13.4359
+600062.SH,华润双鹤,1999-10-12,3.3848,3.4239,3.4239,3.3728,3.3998,215000,2424283,0.015,0.4437,11.2757,0.2541,957672000,N/A,2661898000,84600000,0,235150000,43.7252,4.9849,7.591,-13.4955
+600062.SH,华润双鹤,1999-10-13,3.3998,3.4539,3.4539,3.3368,3.3398,232100,2597197,-0.0601,-1.7668,11.19,0.2743,940752000,N/A,2614868000,84600000,0,235150000,42.9527,4.8968,7.4569,-13.2571
+600062.SH,华润双鹤,1999-10-14,3.3398,3.3398,3.4058,3.3037,3.3218,355300,3945344,-0.018,-0.5396,11.1043,0.42,935676000,N/A,2600759000,84600000,0,235150000,42.7209,4.8704,7.4166,-13.1856
+600062.SH,华润双鹤,1999-10-15,3.3218,3.3638,3.4119,3.3458,3.4058,325600,3677423,0.0841,2.5316,11.2943,0.3849,959364000,N/A,2666601000,84600000,0,235150000,43.8025,4.9937,7.6044,-13.5194
+600062.SH,华润双鹤,1999-10-18,3.4058,3.4058,3.4058,3.2947,3.2977,421400,4667259,-0.1081,-3.1746,11.0756,0.4981,928908000,N/A,2581947000,84600000,0,235150000,42.4119,4.8351,7.363,-13.0902
+600062.SH,华润双鹤,1999-10-19,3.2977,3.2737,3.2737,3.1836,3.1956,389100,4169209,-0.1021,-3.0965,10.715,0.4599,900144000,N/A,2501996000,84600000,0,235150000,41.0986,4.6854,7.135,-12.6849
+600062.SH,华润双鹤,1999-10-20,3.1956,3.1836,3.2677,3.1536,3.1986,275600,2929553,0.003,0.094,10.6297,0.3258,900990000,N/A,2504347500,84600000,0,235150000,41.1373,4.6898,7.1417,-12.6968
+600062.SH,华润双鹤,1999-10-21,3.1986,3.2046,3.2136,3.0755,3.1025,534600,5552668,-0.0961,-3.0047,10.3866,0.6319,873918000,N/A,2429099500,84600000,0,235150000,39.9012,4.5489,6.9271,-12.3153
+600062.SH,华润双鹤,1999-10-22,3.1025,3.0935,3.2527,3.0935,3.2016,452600,4800697,0.0991,3.1946,10.6069,0.535,901836000,N/A,2506699000,84600000,0,235150000,41.1759,4.6942,7.1484,-12.7087
+600062.SH,华润双鹤,1999-10-25,3.2016,3.2046,3.2166,3.1235,3.1355,238400,2491292,-0.0661,-2.0638,10.4501,0.2818,883224000,N/A,2454966000,84600000,0,235150000,40.3261,4.5973,7.0009,-12.4464
+600062.SH,华润双鹤,1999-10-26,3.1355,3.1355,3.2136,3.1235,3.1716,177900,1877350,0.036,1.1494,10.5528,0.2103,893376000,N/A,2483184000,84600000,0,235150000,40.7896,4.6502,7.0813,-12.5895
+600062.SH,华润双鹤,1999-10-27,3.1716,3.2677,3.3037,3.2136,3.2737,654100,7123118,0.1021,3.2197,10.89,0.7732,922140000,N/A,2563135000,84600000,0,235150000,42.1029,4.7999,7.3093,-12.9948
+600062.SH,华润双鹤,1999-10-28,3.2737,3.3007,3.3037,3.2076,3.2226,302600,3259956,-0.0511,-1.5596,10.7732,0.3577,907758000,N/A,2523159500,84600000,0,235150000,41.4463,4.725,7.1953,-12.7922
+600062.SH,华润双鹤,1999-10-29,3.2226,3.1986,3.2467,3.1476,3.1776,406900,4297950,-0.0451,-1.3979,10.5627,0.481,895068000,N/A,2487887000,84600000,0,235150000,40.8669,4.659,7.0948,-12.6133
+600062.SH,华润双鹤,1999-11-1,3.1776,3.1686,3.1716,3.1235,3.1476,232200,2428295,-0.03,-0.9452,10.4578,0.2745,886608000,N/A,2464372000,84600000,0,235150000,40.4806,4.615,7.0277,-12.4941
+600062.SH,华润双鹤,1999-11-2,3.1476,3.1476,3.1746,3.1385,3.1446,167900,1756939,-0.003,-0.0954,10.4642,0.1985,885762000,N/A,2462020500,84600000,0,235150000,40.442,4.6105,7.021,-12.4822
+600062.SH,华润双鹤,1999-11-3,3.1446,3.1385,3.1686,3.1235,3.1295,192000,2006001,-0.015,-0.4776,10.4479,0.227,881532000,N/A,2450263000,84600000,0,235150000,40.2488,4.5885,6.9875,-12.4226
+600062.SH,华润双鹤,1999-11-4,3.1295,3.1235,3.1235,3.0815,3.0995,306100,3152459,-0.03,-0.9597,10.2988,0.3618,873072000,N/A,2426748000,84600000,0,235150000,39.8626,4.5445,6.9204,-12.3034
+600062.SH,华润双鹤,1999-11-5,3.0995,3.1115,3.1355,3.0815,3.0875,213400,2207371,-0.012,-0.3876,10.3438,0.2522,869688000,N/A,2417342000,84600000,0,235150000,39.7081,4.5269,6.8936,-12.2557
+600062.SH,华润双鹤,1999-11-8,3.0875,3.0875,3.1325,3.0695,3.1085,202000,2082433,0.021,0.6809,10.3091,0.2388,875610000,N/A,2433802500,84600000,0,235150000,39.9785,4.5577,6.9405,-12.3391
+600062.SH,华润双鹤,1999-11-9,3.1085,3.1325,3.1385,3.0815,3.0905,143800,1485872,-0.018,-0.5797,10.3329,0.17,870534000,N/A,2419693500,84600000,0,235150000,39.7467,4.5313,6.9003,-12.2676
+600062.SH,华润双鹤,1999-11-10,3.0905,3.0755,3.0785,3.0334,3.0755,360900,3661190,-0.015,-0.4859,10.1446,0.4266,866304000,N/A,2407936000,84600000,0,235150000,39.5536,4.5093,6.8668,-12.208
+600062.SH,华润双鹤,1999-11-11,3.0755,3.0755,3.0935,3.0334,3.0635,153400,1560906,-0.012,-0.3906,10.1754,0.1813,862920000,N/A,2398530000,84600000,0,235150000,39.3991,4.4917,6.8399,-12.1603
+600062.SH,华润双鹤,1999-11-12,3.0635,3.0815,3.0965,3.0274,3.0635,214800,2189604,0,0,10.1937,0.2539,862920000,N/A,2398530000,84600000,0,235150000,39.3991,4.4917,6.8399,-12.1603
+600062.SH,华润双鹤,1999-11-15,3.0635,3.0755,3.1295,3.0484,3.1235,136700,1396089,0.0601,1.9608,10.2128,0.1616,879840000,N/A,2445560000,84600000,0,235150000,40.1716,4.5797,6.9741,-12.3987
+600062.SH,华润双鹤,1999-11-16,3.1235,3.1476,3.1476,3.0695,3.0935,171600,1769627,-0.03,-0.9615,10.3125,0.2028,871380000,N/A,2422045000,84600000,0,235150000,39.7853,4.5357,6.907,-12.2795
+600062.SH,华润双鹤,1999-11-17,3.0935,3.0935,3.1776,3.0635,3.1776,192700,1999907,0.0841,2.7184,10.3783,0.2278,895068000,N/A,2487887000,84600000,0,235150000,40.8669,4.659,7.0948,-12.6133
+600062.SH,华润双鹤,1999-11-18,3.1776,3.1836,3.2407,3.1385,3.2136,520700,5553134,0.036,1.1342,10.6647,0.6155,905220000,N/A,2516105000,84600000,0,235150000,41.3304,4.7118,7.1752,-12.7564
+600062.SH,华润双鹤,1999-11-19,3.2136,3.2136,3.2196,3.1265,3.1385,221900,2342874,-0.0751,-2.3364,10.5582,0.2623,884070000,N/A,2457317500,84600000,0,235150000,40.3647,4.6017,7.0076,-12.4583
+600062.SH,华润双鹤,1999-11-22,3.1385,3.1235,3.1235,3.0635,3.0725,327700,3360836,-0.0661,-2.1053,10.2558,0.3874,865458000,N/A,2405584500,84600000,0,235150000,39.5149,4.5049,6.8601,-12.1961
+600062.SH,华润双鹤,1999-11-23,3.0725,3.0695,3.1235,3.0635,3.0845,356000,3645850,0.012,0.391,10.2412,0.4208,868842000,N/A,2414990500,84600000,0,235150000,39.6694,4.5225,6.8869,-12.2437
+600062.SH,华润双鹤,1999-11-24,3.0845,3.0845,3.1085,3.0575,3.0635,175100,1793073,-0.021,-0.6816,10.2403,0.207,862920000,N/A,2398530000,84600000,0,235150000,39.3991,4.4917,6.8399,-12.1603
+600062.SH,华润双鹤,1999-11-25,3.0635,3.0575,3.0905,3.0575,3.0695,207800,2122569,0.006,0.1961,10.2145,0.2456,864612000,N/A,2403233000,84600000,0,235150000,39.4763,4.5005,6.8533,-12.1841
+600062.SH,华润双鹤,1999-11-26,3.0695,3.0695,3.1175,3.0575,3.0635,257900,2638798,-0.006,-0.1957,10.2319,0.3048,862920000,N/A,2398530000,84600000,0,235150000,39.3991,4.4917,6.8399,-12.1603
+600062.SH,华润双鹤,1999-11-29,3.0635,3.0635,3.1085,3.0544,3.0935,141500,1446307,0.03,0.9804,10.2213,0.1673,871380000,N/A,2422045000,84600000,0,235150000,39.7853,4.5357,6.907,-12.2795
+600062.SH,华润双鹤,1999-11-30,3.0935,3.0935,3.1986,3.0935,3.1746,251600,2635678,0.0811,2.6214,10.4757,0.2974,894222000,N/A,2485535500,84600000,0,235150000,40.8282,4.6546,7.088,-12.6014
+600062.SH,华润双鹤,1999-12-1,3.1746,3.1776,3.1836,3.1235,3.1385,270500,2838949,-0.036,-1.1353,10.4952,0.3197,884070000,N/A,2457317500,84600000,0,235150000,40.3647,4.6017,7.0076,-12.4583
+600062.SH,华润双鹤,1999-12-2,3.1385,3.1446,3.1716,3.1265,3.1295,280000,2934000,-0.009,-0.2871,10.4786,0.331,881532000,N/A,2450263000,84600000,0,235150000,40.2488,4.5885,6.9875,-12.4226
+600062.SH,华润双鹤,1999-12-3,3.1295,3.1235,3.1235,3.0815,3.0935,155700,1605260,-0.036,-1.1516,10.31,0.184,871380000,N/A,2422045000,84600000,0,235150000,39.7853,4.5357,6.907,-12.2795
+600062.SH,华润双鹤,1999-12-6,3.0935,3.0995,3.1175,3.0635,3.0695,223100,2288470,-0.024,-0.7767,10.2576,0.2637,864612000,N/A,2403233000,84600000,0,235150000,39.4763,4.5005,6.8533,-12.1841
+600062.SH,华润双鹤,1999-12-7,3.0695,3.0665,3.1085,3.0635,3.0905,124100,1273318,0.021,0.6849,10.2604,0.1467,870534000,N/A,2419693500,84600000,0,235150000,39.7467,4.5313,6.9003,-12.2676
+600062.SH,华润双鹤,1999-12-8,3.0905,3.0935,3.0995,3.0725,3.0785,113500,1164571,-0.012,-0.3887,10.2605,0.1342,867150000,N/A,2410287500,84600000,0,235150000,39.5922,4.5137,6.8735,-12.2199
+600062.SH,华润双鹤,1999-12-9,3.0785,3.0695,3.1025,3.0635,3.0845,115200,1181389,0.006,0.1951,10.2551,0.1362,868842000,N/A,2414990500,84600000,0,235150000,39.6694,4.5225,6.8869,-12.2437
+600062.SH,华润双鹤,1999-12-10,3.0845,3.0845,3.1325,3.0665,3.1055,114273,1175649,0.021,0.6816,10.2881,0.1351,874764000,N/A,2431451000,84600000,0,235150000,39.9398,4.5533,6.9338,-12.3272
+600062.SH,华润双鹤,1999-12-13,3.1055,3.1055,3.1956,3.1055,3.1656,526200,5553503,0.0601,1.9342,10.554,0.622,891684000,N/A,2478481000,84600000,0,235150000,40.7124,4.6414,7.0679,-12.5656
+600062.SH,华润双鹤,1999-12-14,3.1656,3.1656,3.1776,3.1265,3.1506,235700,2467437,-0.015,-0.4744,10.4685,0.2786,887454000,N/A,2466723500,84600000,0,235150000,40.5192,4.6194,7.0344,-12.506
+600062.SH,华润双鹤,1999-12-15,3.1506,3.1716,3.2527,3.1536,3.2136,850300,9125904,0.0631,2.0019,10.7326,1.0051,905220000,N/A,2516105000,84600000,0,235150000,41.3304,4.7118,7.1752,-12.7564
+600062.SH,华润双鹤,1999-12-16,3.2136,3.2166,3.2377,3.1836,3.2316,353300,3776214,0.018,0.5607,10.6884,0.4176,910296000,N/A,2530214000,84600000,0,235150000,41.5621,4.7383,7.2155,-12.8279
+600062.SH,华润双鹤,1999-12-17,3.2316,3.2136,3.2136,3.1415,3.1566,184200,1947994,-0.0751,-2.3234,10.5754,0.2177,889146000,N/A,2471426500,84600000,0,235150000,40.5965,4.6282,7.0478,-12.5299
+600062.SH,华润双鹤,1999-12-21,3.1566,3.1115,3.1656,3.0785,3.0935,251800,2603361,-0.0631,-1.9981,10.339,0.2976,871380000,N/A,2422045000,84600000,0,235150000,39.7853,4.5357,6.907,-12.2795
+600062.SH,华润双鹤,1999-12-22,3.0935,3.0935,3.0995,3.0635,3.0755,207000,2123091,-0.018,-0.5825,10.2565,0.2447,866304000,N/A,2407936000,84600000,0,235150000,39.5536,4.5093,6.8668,-12.208
+600062.SH,华润双鹤,1999-12-23,3.0755,3.0635,3.1235,3.0635,3.0815,189635,1944676,0.006,0.1953,10.2548,0.2242,867996000,N/A,2412639000,84600000,0,235150000,39.6308,4.5181,6.8802,-12.2318
+600062.SH,华润双鹤,1999-12-24,3.0815,3.0815,3.0935,2.9133,2.9133,683900,6745674,-0.1682,-5.4581,9.8635,0.8084,820620000,N/A,2280955000,84600000,0,235150000,37.4677,4.2715,6.5046,-11.5642
+600062.SH,华润双鹤,1999-12-27,2.9133,2.8532,2.8953,2.8232,2.8262,383100,3639000,-0.0871,-2.9897,9.4988,0.4528,796086000,N/A,2212761500,84600000,0,235150000,36.3476,4.1438,6.3102,-11.2185
+600062.SH,华润双鹤,1999-12-28,2.8262,2.8232,2.8983,2.8232,2.8382,218200,2077404,0.012,0.4251,9.5206,0.2579,799470000,N/A,2222167500,84600000,0,235150000,36.5021,4.1614,6.337,-11.2662
+600062.SH,华润双鹤,1999-12-29,2.8382,2.8352,2.8983,2.8352,2.8833,144600,1377765,0.0451,1.5873,9.5281,0.1709,812160000,N/A,2257440000,84600000,0,235150000,37.0815,4.2274,6.4376,-11.445
+600062.SH,华润双鹤,1999-12-30,2.8833,2.8923,2.9373,2.8833,2.9013,115700,1117385,0.018,0.625,9.6576,0.1368,817236000,N/A,2271549000,84600000,0,235150000,37.3132,4.2539,6.4778,-11.5165
+600062.SH,华润双鹤,2000-1-4,2.9013,2.8833,2.9974,2.8232,2.9523,307300,2981104,0.0511,1.7598,9.701,0.3632,831618000,N/A,2311524500,84600000,0,235150000,30.4607,3.3393,3.1964,12.9798
+600062.SH,华润双鹤,2000-1-5,2.9523,2.9944,2.9944,2.8833,2.9433,463000,4582385,-0.009,-0.3052,9.8972,0.5473,829080000,N/A,2304470000,84600000,0,235150000,30.3678,3.3291,3.1866,12.9402
+600062.SH,华润双鹤,2000-1-6,2.9433,2.8893,3.0635,2.8893,3.0394,537500,5342577,0.0961,3.2653,9.9397,0.6353,856152000,N/A,2379718000,84600000,0,235150000,31.3594,3.4378,3.2907,13.3627
+600062.SH,华润双鹤,2000-1-7,3.0394,3.0935,3.2046,3.0635,3.1626,1363900,14218271,0.1231,4.0514,10.4247,1.6122,890838000,N/A,2476129500,84600000,0,235150000,32.6299,3.5771,3.424,13.9041
+600062.SH,华润双鹤,2000-1-10,3.1626,3.1986,3.2977,3.1235,3.2737,1876800,20117227,0.1111,3.5138,10.7189,2.2184,922140000,N/A,2563135000,84600000,0,235150000,33.7764,3.7028,3.5443,14.3927
+600062.SH,华润双鹤,2000-1-11,3.2737,3.3037,3.3037,3.0364,3.0875,1059300,11165071,-0.1862,-5.6881,10.54,1.2521,869688000,N/A,2417342000,84600000,0,235150000,31.8552,3.4922,3.3427,13.574
+600062.SH,华润双鹤,2000-1-12,3.0875,3.0635,3.1385,2.9734,2.9764,930400,9356558,-0.1111,-3.5992,10.0565,1.0998,838386000,N/A,2330336500,84600000,0,235150000,30.7086,3.3665,3.2224,13.0855
+600062.SH,华润双鹤,2000-1-13,2.9764,2.9794,3.0034,2.9193,2.9253,421100,4157215,-0.0511,-1.7154,9.8723,0.4978,824004000,N/A,2290361000,84600000,0,235150000,30.1819,3.3087,3.1671,12.861
+600062.SH,华润双鹤,2000-1-14,2.9253,2.9373,2.9734,2.9133,2.9283,387600,3774227,0.003,0.1027,9.7374,0.4582,824850000,N/A,2292712500,84600000,0,235150000,30.2128,3.3121,3.1704,12.8742
+600062.SH,华润双鹤,2000-1-17,2.9283,2.9283,2.9734,2.8863,2.9553,319000,3103868,0.027,0.9231,9.73,0.3771,832464000,N/A,2313876000,84600000,0,235150000,30.4917,3.3427,3.1996,12.993
+600062.SH,华润双鹤,2000-1-18,2.9553,2.9553,3.0034,2.9373,2.9734,278100,2751647,0.018,0.6098,9.8945,0.3287,837540000,N/A,2327985000,84600000,0,235150000,30.6777,3.3631,3.2191,13.0722
+600062.SH,华润双鹤,2000-1-19,2.9734,2.9583,3.0695,2.9583,3.0635,530600,5367455,0.0901,3.0303,10.1158,0.6272,862920000,N/A,2398530000,84600000,0,235150000,31.6073,3.465,3.3167,13.4684
+600062.SH,华润双鹤,2000-1-20,3.0635,3.0755,3.1205,3.0635,3.0995,529200,5442614,0.036,1.1765,10.2846,0.6255,873072000,N/A,2426748000,84600000,0,235150000,31.9791,3.5058,3.3557,13.6268
+600062.SH,华润双鹤,2000-1-21,3.0995,3.0995,3.1175,3.0124,3.0394,870100,8810567,-0.0601,-1.938,10.1259,1.0285,856152000,N/A,2379718000,84600000,0,235150000,31.3594,3.4378,3.2907,13.3627
+600062.SH,华润双鹤,2000-1-24,3.0394,3.0394,3.1506,2.9283,3.1085,1234800,12324290,0.0691,2.2727,9.9808,1.4596,875610000,N/A,2433802500,84600000,0,235150000,32.0721,3.516,3.3655,13.6664
+600062.SH,华润双鹤,2000-1-25,3.1085,3.1295,3.1476,3.0124,3.0544,800900,8195201,-0.0541,-1.7391,10.2325,0.9467,860382000,N/A,2391475500,84600000,0,235150000,31.5143,3.4548,3.3069,13.4288
+600062.SH,华润双鹤,2000-1-26,3.0544,3.0334,3.0935,3.0124,3.0394,442600,4505950,-0.015,-0.4916,10.1806,0.5232,856152000,N/A,2379718000,84600000,0,235150000,31.3594,3.4378,3.2907,13.3627
+600062.SH,华润双鹤,2000-1-27,3.0394,3.0394,3.0935,3.0394,3.0905,969500,9909767,0.0511,1.6798,10.2215,1.146,870534000,N/A,2419693500,84600000,0,235150000,31.8862,3.4956,3.346,13.5872
+600062.SH,华润双鹤,2000-1-28,3.0905,3.1085,3.1175,3.0274,3.0785,1138200,11606692,-0.012,-0.3887,10.1974,1.3454,867150000,N/A,2410287500,84600000,0,235150000,31.7622,3.482,3.333,13.5344
+600062.SH,华润双鹤,2000-2-14,3.0785,3.1596,3.3878,3.1596,3.3878,2565500,28243000,0.3093,10.0488,11.0088,3.0325,954288000,N/A,2652492000,84600000,0,235150000,34.9539,3.8319,3.6679,14.8944
+600062.SH,华润双鹤,2000-2-15,3.3878,3.4479,3.4689,3.1836,3.2437,3218700,36038171,-0.1442,-4.2553,11.1965,3.8046,913680000,N/A,2539620000,84600000,0,235150000,33.4665,3.6688,3.5118,14.2606
+600062.SH,华润双鹤,2000-2-16,3.2437,3.2166,3.2166,3.1175,3.1776,2592300,27203799,-0.0661,-2.037,10.4941,3.0642,895068000,N/A,2487887000,84600000,0,235150000,32.7848,3.5941,3.4403,13.9701
+600062.SH,华润双鹤,2000-2-17,3.1776,3.2076,3.3938,3.1536,3.3608,4070300,44463742,0.1832,5.7656,10.9239,4.8112,946674000,N/A,2631328500,84600000,0,235150000,34.6751,3.8013,3.6386,14.7756
+600062.SH,华润双鹤,2000-2-18,3.3608,3.3338,3.3338,3.1926,3.2827,1536400,16630043,-0.0781,-2.3235,10.824,1.8161,924678000,N/A,2570189500,84600000,0,235150000,33.8694,3.713,3.5541,14.4323
+600062.SH,华润双鹤,2000-2-21,3.2827,3.3338,3.529,3.2737,3.4449,4305800,49032795,0.1622,4.9405,11.3876,5.0896,970362000,N/A,2697170500,84600000,0,235150000,35.5427,3.8964,3.7297,15.1453
+600062.SH,华润双鹤,2000-2-22,3.4449,3.4539,3.577,3.2767,3.3037,3585800,41171539,-0.1412,-4.0976,11.4818,4.2385,930600000,N/A,2586650000,84600000,0,235150000,34.0863,3.7368,3.5768,14.5247
+600062.SH,华润双鹤,2000-2-23,3.3037,3.2707,3.3187,3.1686,3.2286,1731000,18564115,-0.0751,-2.2727,10.7245,2.0461,909450000,N/A,2527862500,84600000,0,235150000,33.3116,3.6519,3.4955,14.1946
+600062.SH,华润双鹤,2000-2-24,3.2286,3.2136,3.4239,3.2136,3.3908,3125400,34969918,0.1622,5.0233,11.1889,3.6943,955134000,N/A,2654843500,84600000,0,235150000,34.9849,3.8353,3.6711,14.9076
+600062.SH,华润双鹤,2000-2-25,3.3908,3.4179,3.538,3.3938,3.4539,4600900,53210358,0.0631,1.8601,11.5652,5.4384,972900000,N/A,2704225000,84600000,0,235150000,35.6357,3.9066,3.7394,15.1849
+600062.SH,华润双鹤,2000-2-28,3.4539,3.529,3.6641,3.508,3.6581,7369100,88392691,0.2042,5.913,11.995,8.7105,1030428000,N/A,2864127000,84600000,0,235150000,37.7428,4.1376,3.9605,16.0828
+600062.SH,华润双鹤,2000-2-29,3.6581,3.7242,3.7242,3.4719,3.541,4330900,51414377,-0.1171,-3.202,11.8715,5.1193,997434000,N/A,2772418500,84600000,0,235150000,36.5343,4.0051,3.8337,15.5679
+600062.SH,华润双鹤,2000-3-1,3.541,3.559,3.559,3.4269,3.4539,2306600,26678212,-0.0871,-2.4597,11.566,2.7265,972900000,N/A,2704225000,84600000,0,235150000,35.6357,3.9066,3.7394,15.1849
+600062.SH,华润双鹤,2000-3-2,3.4539,3.4449,3.514,3.3968,3.4479,1968200,22616218,-0.006,-0.1739,11.4908,2.3265,971208000,N/A,2699522000,84600000,0,235150000,35.5737,3.8998,3.7329,15.1585
+600062.SH,华润双鹤,2000-3-3,3.4479,3.4689,3.529,3.3698,3.4028,2388000,27267761,-0.0451,-1.3066,11.4187,2.8227,958518000,N/A,2664249500,84600000,0,235150000,35.1089,3.8489,3.6841,14.9605
+600062.SH,华润双鹤,2000-3-6,3.4028,3.4088,3.4479,3.2286,3.2437,2099900,23361812,-0.1592,-4.6778,11.1252,2.4822,913680000,N/A,2539620000,84600000,0,235150000,33.4665,3.6688,3.5118,14.2606
+600062.SH,华润双鹤,2000-3-7,3.2437,3.1836,3.4779,3.1776,3.4749,3326700,37626166,0.2313,7.1296,11.3104,3.9323,978822000,N/A,2720685500,84600000,0,235150000,35.8526,3.9304,3.7622,15.2774
+600062.SH,华润双鹤,2000-3-8,3.4749,3.499,3.499,3.3938,3.4719,1358700,15617050,-0.003,-0.0864,11.4941,1.606,977976000,N/A,2718334000,84600000,0,235150000,35.8216,3.927,3.7589,15.2642
+600062.SH,华润双鹤,2000-3-9,3.4719,3.4689,3.541,3.4539,3.4959,1976100,23012784,0.024,0.692,11.6456,2.3358,984744000,N/A,2737146000,84600000,0,235150000,36.0695,3.9542,3.7849,15.3698
+600062.SH,华润双鹤,2000-3-10,3.4959,3.508,3.514,3.3938,3.4479,1278000,14575800,-0.0481,-1.3746,11.4052,1.5106,971208000,N/A,2699522000,84600000,0,235150000,35.5737,3.8998,3.7329,15.1585
+600062.SH,华润双鹤,2000-3-13,3.4479,3.544,3.6942,3.538,3.571,4571100,54901543,0.1231,3.5714,12.0106,5.4032,1005894000,N/A,2795933500,84600000,0,235150000,36.8442,4.0391,3.8662,15.6999
+600062.SH,华润双鹤,2000-3-14,3.571,3.541,3.6161,3.3998,3.6131,2824100,32890033,0.042,1.1775,11.6462,3.3382,1017738000,N/A,2828854500,84600000,0,235150000,37.278,4.0867,3.9118,15.8848
+600062.SH,华润双鹤,2000-3-15,3.6131,3.6011,3.7392,3.577,3.6131,4479000,54791337,0,0,12.2329,5.2943,1017738000,N/A,2828854500,84600000,0,235150000,37.278,4.0867,3.9118,15.8848
+600062.SH,华润双鹤,2000-3-16,3.6131,3.6131,3.6491,3.4058,3.4239,2557200,30027540,-0.1892,-5.2369,11.7424,3.0227,964440000,N/A,2680710000,84600000,0,235150000,35.3258,3.8727,3.7069,15.0529
+600062.SH,华润双鹤,2000-3-17,3.4239,3.4239,3.6191,3.4239,3.6011,3664300,43479009,0.1772,5.1754,11.8656,4.3313,1014354000,N/A,2819448500,84600000,0,235150000,37.1541,4.0731,3.8987,15.8319
+600062.SH,华润双鹤,2000-3-20,3.6011,3.568,3.7062,3.529,3.6852,4157500,50613772,0.0841,2.3353,12.1741,4.9143,1038042000,N/A,2885290500,84600000,0,235150000,38.0217,4.1682,3.9898,16.2017
+600062.SH,华润双鹤,2000-3-21,3.6852,3.6641,3.6852,3.5951,3.6581,1701600,20599138,-0.027,-0.7335,12.1057,2.0113,1030428000,N/A,2864127000,84600000,0,235150000,37.7428,4.1376,3.9605,16.0828
+600062.SH,华润双鹤,2000-3-22,3.6581,3.6581,3.8023,3.6071,3.7092,2907600,36104740,0.0511,1.3957,12.4174,3.4369,1044810000,N/A,2904102500,84600000,0,235150000,38.2696,4.1954,4.0158,16.3073
+600062.SH,华润双鹤,2000-3-23,3.7092,3.7452,3.8684,3.6822,3.8413,4786800,60318642,0.1321,3.5628,12.601,5.6582,1082034000,N/A,3007568500,84600000,0,235150000,39.6331,4.3449,4.1589,16.8883
+600062.SH,华润双鹤,2000-3-24,3.8413,3.8744,3.9645,3.7632,3.8083,5283600,68045623,-0.033,-0.86,12.8786,6.2454,1072728000,N/A,2981702000,84600000,0,235150000,39.2922,4.3075,4.1231,16.743
+600062.SH,华润双鹤,2000-3-27,3.8083,3.9495,4.1897,3.9495,4.1897,3003400,41668051,0.3814,10.0158,13.8736,3.5501,1180170000,N/A,3280342500,84600000,0,235150000,43.2276,4.7389,4.5361,18.42
+600062.SH,华润双鹤,2000-3-28,4.1897,4.6072,4.6102,4.1567,4.2288,13357200,193647023,0.039,0.9319,14.4976,15.7887,1191168000,N/A,3310912000,84600000,0,235150000,43.6304,4.7831,4.5783,18.5916
+600062.SH,华润双鹤,2000-3-29,4.2288,4.2047,4.2288,3.9975,4.1327,5090600,69227553,-0.0961,-2.2727,13.5991,6.0173,1164096000,N/A,3235664000,84600000,0,235150000,42.6388,4.6744,4.4743,18.1691
+600062.SH,华润双鹤,2000-3-30,4.1327,4.1327,4.1747,4.0185,4.1627,2478100,33714605,0.03,0.7267,13.605,2.9292,1172556000,N/A,3259179000,84600000,0,235150000,42.9487,4.7083,4.5068,18.3011
+600062.SH,华润双鹤,2000-3-31,4.1627,4.1447,4.1447,4.0005,4.0125,2518700,33979303,-0.1502,-3.6075,13.4908,2.9772,1130256000,N/A,3141604000,84600000,0,235150000,41.3993,4.5385,4.3442,17.6409
+600062.SH,华润双鹤,2000-4-3,4.0125,3.9645,4.0125,3.9194,3.9194,2583400,34031092,-0.0931,-2.3204,13.173,3.0537,1104030000,N/A,3068707500,84600000,0,235150000,40.4387,4.4332,4.2434,17.2316
+600062.SH,华润双鹤,2000-4-4,3.9194,3.9044,4.0396,3.8143,3.9645,2645600,34476286,0.0451,1.1494,13.0316,3.1272,1116720000,N/A,3103980000,84600000,0,235150000,40.9035,4.4841,4.2922,17.4297
+600062.SH,华润双鹤,2000-4-5,3.9645,3.9645,4.0215,3.8383,3.8894,1989100,25846499,-0.0751,-1.8939,12.9941,2.3512,1095570000,N/A,3045192500,84600000,0,235150000,40.1289,4.3992,4.2109,17.0996
+600062.SH,华润双鹤,2000-4-6,3.8894,3.9194,4.0095,3.8684,4.0095,2231300,29224202,0.1201,3.0888,13.0974,2.6375,1129410000,N/A,3139252500,84600000,0,235150000,41.3684,4.5351,4.341,17.6277
+600062.SH,华润双鹤,2000-4-7,4.0095,4.0245,4.1447,3.9645,4.1056,2064200,27746812,0.0961,2.397,13.4419,2.44,1156482000,N/A,3214500500,84600000,0,235150000,42.36,4.6438,4.445,18.0503
+600062.SH,华润双鹤,2000-4-10,4.1056,4.1146,4.1417,4.0065,4.0486,1926600,25967270,-0.0571,-1.3899,13.4783,2.2773,1140408000,N/A,3169822000,84600000,0,235150000,41.7712,4.5793,4.3832,17.7994
+600062.SH,华润双鹤,2000-4-11,4.0486,4.0546,4.1957,4.0546,4.1177,2790600,38519016,0.0691,1.7062,13.8031,3.2986,1159866000,N/A,3223906500,84600000,0,235150000,42.4839,4.6574,4.458,18.1031
+600062.SH,华润双鹤,2000-4-12,4.1177,4.1177,4.1177,4.1177,4.1177,N/A,N/A,0,0,N/A,N/A,1159866000,N/A,3223906500,84600000,0,235150000,42.4839,4.6574,4.458,18.1031
+600062.SH,华润双鹤,2000-4-13,4.1177,4.1987,4.2047,4.0576,4.0906,1073800,14700268,-0.027,-0.6565,13.6899,1.2693,1152252000,N/A,3202743000,84600000,0,235150000,42.205,4.6268,4.4288,17.9842
+600062.SH,华润双鹤,2000-4-14,4.0906,4.0906,4.1177,3.9044,3.9735,2150300,28574311,-0.1171,-2.8634,13.2885,2.5417,1119258000,N/A,3111034500,84600000,0,235150000,40.9965,4.4943,4.302,17.4693
+600062.SH,华润双鹤,2000-4-17,3.9735,3.9044,3.9344,3.7542,3.8293,2706400,34513830,-0.1442,-3.6281,12.7527,3.1991,1078650000,N/A,2998162500,84600000,0,235150000,39.5091,4.3313,4.1459,16.8355
+600062.SH,华润双鹤,2000-4-18,3.8293,3.8293,3.8924,3.8143,3.8864,1034700,13328953,0.0571,1.4902,12.8819,1.223,1094724000,N/A,3042841000,84600000,0,235150000,40.0979,4.3958,4.2077,17.0864
+600062.SH,华润双鹤,2000-4-19,3.8864,3.8984,4.0185,3.8984,3.9224,1331200,17521862,0.036,0.9274,13.1625,1.5735,1104876000,N/A,3071059000,84600000,0,235150000,40.4697,4.4366,4.2467,17.2448
+600062.SH,华润双鹤,2000-4-20,3.9224,3.9284,4.0546,3.8624,4.0396,1452000,18992391,0.1171,2.9862,13.0802,1.7163,1137870000,N/A,3162767500,84600000,0,235150000,41.6782,4.5691,4.3735,17.7598
+600062.SH,华润双鹤,2000-4-21,4.0396,4.0546,4.1747,3.9945,4.0396,1740300,23570463,0,0,13.5439,2.0571,1137870000,N/A,3162767500,84600000,0,235150000,41.6782,4.5691,4.3735,17.7598
+600062.SH,华润双鹤,2000-4-24,4.0396,4.0486,4.0966,4.0005,4.0155,1253700,16855334,-0.024,-0.5948,13.4445,1.4819,1131102000,N/A,3143955500,84600000,0,235150000,41.4303,4.5419,4.3475,17.6541
+600062.SH,华润双鹤,2000-4-25,4.0155,4.0155,4.0396,3.9795,4.0125,991100,13194629,-0.003,-0.0748,13.3131,1.1715,1130256000,N/A,3141604000,84600000,0,235150000,41.3993,4.5385,4.3442,17.6409
+600062.SH,华润双鹤,2000-4-26,4.0125,4.0486,4.0816,3.9645,3.9855,2079300,27875522,-0.027,-0.6737,13.4062,2.4578,1122642000,N/A,3120440500,84600000,0,235150000,41.1205,4.5079,4.315,17.5221
+600062.SH,华润双鹤,2000-4-27,3.9855,3.9934,4.013,3.8596,3.8753,1477100,14789429,-0.1102,-2.764,10.0125,1.3431,1083303000,N/A,3011095750,109980000,0,305695000,39.6795,4.35,4.1638,16.9081
+600062.SH,华润双鹤,2000-4-28,3.8753,3.8714,3.9265,3.8163,3.9147,1305900,12812713,0.0393,1.0152,9.8114,1.1874,1094301000,N/A,3041665250,109980000,0,305695000,40.0824,4.3941,4.206,17.0797
+600062.SH,华润双鹤,2000-5-8,3.9147,3.9344,3.9698,3.9147,3.9344,1134700,11348269,0.0197,0.5025,10.0011,1.0317,1099800000,N/A,3056950000,109980000,0,305695000,40.2838,4.4162,4.2272,17.1656
+600062.SH,华润双鹤,2000-5-9,3.9344,3.9344,4.0839,3.9344,3.9855,2547300,26000115,0.0511,1.3,10.2069,2.3161,1114097400,N/A,3096690350,109980000,0,305695000,40.8075,4.4736,4.2821,17.3887
+600062.SH,华润双鹤,2000-5-10,3.9855,3.9737,4.013,3.7573,3.8045,1668300,16471754,-0.181,-4.541,9.8734,1.5169,1063506600,N/A,2956070650,109980000,0,305695000,38.9544,4.2705,4.0877,16.5991
+600062.SH,华润双鹤,2000-5-11,3.8045,3.8163,3.8871,3.7652,3.8045,1208500,11732096,0,0,9.708,1.0988,1063506600,N/A,2956070650,109980000,0,305695000,38.9544,4.2705,4.0877,16.5991
+600062.SH,华润双鹤,2000-5-12,3.8045,3.8163,3.895,3.7376,3.777,855600,8285664,-0.0275,-0.7239,9.684,0.778,1055808000,N/A,2934672000,109980000,0,305695000,38.6724,4.2395,4.0581,16.479
+600062.SH,华润双鹤,2000-5-15,3.777,3.7967,3.7967,3.659,3.6668,738900,6955426,-0.1102,-2.9167,9.4132,0.6718,1025013600,N/A,2849077400,109980000,0,305695000,37.5445,4.1159,3.9397,15.9983
+600062.SH,华润双鹤,2000-5-16,3.6668,3.6786,3.7416,3.659,3.6708,865500,8109297,0.0039,0.1073,9.3695,0.787,1026113400,N/A,2852134350,109980000,0,305695000,37.5848,4.1203,3.9439,16.0155
+600062.SH,华润双鹤,2000-5-17,3.6708,3.6983,3.7416,3.6708,3.6983,421900,3968286,0.0275,0.7503,9.4058,0.3836,1033812000,N/A,2873533000,109980000,0,305695000,37.8668,4.1512,3.9735,16.1356
+600062.SH,华润双鹤,2000-5-18,3.6983,3.7062,3.7848,3.6904,3.7809,670200,6370072,0.0826,2.234,9.5047,0.6094,1056907800,N/A,2937728950,109980000,0,305695000,38.7127,4.244,4.0623,16.4961
+600062.SH,华润双鹤,2000-5-19,3.7809,3.8006,4.017,3.777,3.9737,2232700,22203517,0.1928,5.0989,9.9447,2.0301,1110798000,N/A,3087519500,109980000,0,305695000,40.6866,4.4604,4.2694,17.3372
+600062.SH,华润双鹤,2000-5-22,3.9737,3.9934,4.0327,3.9344,3.9698,2134300,21660829,-0.0039,-0.099,10.1489,1.9406,1109698200,N/A,3084462550,109980000,0,305695000,40.6463,4.4559,4.2652,17.3201
+600062.SH,华润双鹤,2000-5-23,3.9698,3.9973,4.0839,3.958,3.9855,2092200,21314725,0.0157,0.3964,10.1877,1.9023,1114097400,N/A,3096690350,109980000,0,305695000,40.8075,4.4736,4.2821,17.3887
+600062.SH,华润双鹤,2000-5-24,3.9855,4.0485,4.3278,4.0485,4.2294,9040800,97399235,0.2439,6.1204,10.7733,8.2204,1182285000,N/A,3286221250,109980000,0,305695000,43.3051,4.7474,4.5442,18.453
+600062.SH,华润双鹤,2000-5-25,4.2294,4.2806,4.3593,4.2412,4.2688,5033600,54878786,0.0393,0.9302,10.9025,4.5768,1193283000,N/A,3316790750,109980000,0,305695000,43.7079,4.7916,4.5865,18.6247
+600062.SH,华润双鹤,2000-5-26,4.2688,4.2884,4.3081,4.135,4.194,3264800,34865885,-0.0748,-1.7512,10.6793,2.9685,1172386800,N/A,3258708700,109980000,0,305695000,42.9425,4.7077,4.5062,18.2985
+600062.SH,华润双鹤,2000-5-29,4.194,4.198,4.3081,4.194,4.2884,3656600,39513527,0.0944,2.2514,10.8061,3.3248,1198782000,N/A,3332075500,109980000,0,305695000,43.9093,4.8137,4.6076,18.7105
+600062.SH,华润双鹤,2000-5-30,4.2884,4.3671,4.4734,4.2491,4.2609,4924900,54498007,-0.0275,-0.6422,11.0658,4.478,1191083400,N/A,3310676850,109980000,0,305695000,43.6274,4.7827,4.578,18.5903
+600062.SH,华润双鹤,2000-5-31,4.2609,4.2491,4.3947,4.1901,4.3553,3506000,38211247,0.0944,2.2161,10.8988,3.1879,1217478600,N/A,3384043650,109980000,0,305695000,44.5942,4.8887,4.6795,19.0023
+600062.SH,华润双鹤,2000-6-1,4.3553,4.3671,4.3986,4.2884,4.3278,2629400,28968966,-0.0275,-0.6323,11.0173,2.3908,1209780000,N/A,3362645000,109980000,0,305695000,44.3122,4.8578,4.6499,18.8821
+600062.SH,华润双鹤,2000-6-2,4.3278,4.3278,4.3514,4.2727,4.3199,2742100,30073850,-0.0079,-0.1818,10.9675,2.4933,1207580400,N/A,3356531100,109980000,0,305695000,44.2316,4.849,4.6414,18.8478
+600062.SH,华润双鹤,2000-6-5,4.3199,4.3199,4.5481,4.3081,4.4025,7731700,87032807,0.0826,1.9126,11.2566,7.0301,1230676200,N/A,3420727050,109980000,0,305695000,45.0776,4.9417,4.7302,19.2083
+600062.SH,华润双鹤,2000-6-6,4.4025,4.4025,4.5442,4.3868,4.5245,5593000,63890937,0.122,2.7703,11.4234,5.0855,1264770000,N/A,3515492500,109980000,0,305695000,46.3264,5.0786,4.8612,19.7404
+600062.SH,华润双鹤,2000-6-7,4.5245,4.556,4.5953,4.4734,4.5442,3436800,39648871,0.0197,0.4348,11.5366,3.1249,1270269000,N/A,3530777250,109980000,0,305695000,46.5278,5.1007,4.8824,19.8262
+600062.SH,华润双鹤,2000-6-8,4.5442,4.6229,4.6229,4.4655,4.5245,2455000,28282827,-0.0197,-0.4329,11.5205,2.2322,1264770000,N/A,3515492500,109980000,0,305695000,46.3264,5.0786,4.8612,19.7404
+600062.SH,华润双鹤,2000-6-9,4.5245,4.5166,4.5324,4.4025,4.4143,3968600,45027088,-0.1102,-2.4348,11.3458,3.6085,1233975600,N/A,3429897900,109980000,0,305695000,45.1984,4.955,4.7429,19.2598
+600062.SH,华润双鹤,2000-6-12,4.4143,4.3278,4.4458,4.3278,4.3986,2228400,24783094,-0.0157,-0.3565,11.1215,2.0262,1229576400,N/A,3417670100,109980000,0,305695000,45.0373,4.9373,4.726,19.1911
+600062.SH,华润双鹤,2000-6-13,4.3986,4.4655,4.4852,4.4025,4.4852,2000300,22600751,0.0866,1.9678,11.2987,1.8188,1253772000,N/A,3484923000,109980000,0,305695000,45.9235,5.0345,4.819,19.5688
+600062.SH,华润双鹤,2000-6-14,4.4852,4.5048,4.5639,4.4773,4.5245,2955300,33947977,0.0393,0.8772,11.4872,2.6871,1264770000,N/A,3515492500,109980000,0,305695000,46.3264,5.0786,4.8612,19.7404
+600062.SH,华润双鹤,2000-6-15,4.5245,4.5245,4.6032,4.5166,4.5639,2251200,26082491,0.0393,0.8696,11.586,2.0469,1275768000,N/A,3546062000,109980000,0,305695000,46.7292,5.1228,4.9035,19.9121
+600062.SH,华润双鹤,2000-6-16,4.5639,4.6032,4.792,4.5757,4.6701,4954300,59110067,0.1062,2.3276,11.9311,4.5047,1305462600,N/A,3628599650,109980000,0,305695000,47.8169,5.242,5.0176,20.3755
+600062.SH,华润双鹤,2000-6-19,4.6701,4.6701,4.7488,4.6032,4.6425,1907200,22620092,-0.0275,-0.5897,11.8604,1.7341,1297764000,N/A,3607201000,109980000,0,305695000,47.5349,5.2111,4.9881,20.2554
+600062.SH,华润双鹤,2000-6-20,4.6425,4.6425,4.6583,4.4734,4.493,1743400,20164028,-0.1495,-3.2203,11.5659,1.5852,1255971600,N/A,3491036900,109980000,0,305695000,46.0041,5.0433,4.8274,19.6031
+600062.SH,华润双鹤,2000-6-21,4.493,4.4812,4.5875,4.4458,4.556,1357600,15636734,0.0629,1.4011,11.5179,1.2344,1273568400,N/A,3539948100,109980000,0,305695000,46.6486,5.114,4.8951,19.8777
+600062.SH,华润双鹤,2000-6-22,4.556,4.556,4.6779,4.556,4.6347,1379700,16217188,0.0787,1.7271,11.7541,1.2545,1295564400,N/A,3601087100,109980000,0,305695000,47.4543,5.2023,4.9796,20.2211
+600062.SH,华润双鹤,2000-6-23,4.6347,4.7212,4.7409,4.5639,4.6819,1818500,21631949,0.0472,1.0187,11.8955,1.6535,1308762000,N/A,3637770500,109980000,0,305695000,47.9377,5.2553,5.0303,20.427
+600062.SH,华润双鹤,2000-6-26,4.6819,4.7212,4.8983,4.674,4.8393,4431900,54220645,0.1574,3.3613,12.2342,4.0297,1352754000,N/A,3760048500,109980000,0,305695000,49.5491,5.4319,5.1994,21.1137
+600062.SH,华润双鹤,2000-6-27,4.8393,4.8393,4.9101,4.7999,4.8511,1471600,18091633,0.0118,0.2439,12.2939,1.3381,1356053400,N/A,3769219350,109980000,0,305695000,49.6699,5.4452,5.2121,21.1652
+600062.SH,华润双鹤,2000-6-28,4.8511,4.8589,4.8707,4.7842,4.8393,1489900,18289683,-0.0118,-0.2433,12.2758,1.3547,1352754000,N/A,3760048500,109980000,0,305695000,49.5491,5.4319,5.1994,21.1137
+600062.SH,华润双鹤,2000-6-29,4.8393,4.7684,4.8393,4.7212,4.7606,1514400,18388821,-0.0787,-1.626,12.1426,1.377,1330758000,N/A,3698909500,109980000,0,305695000,48.7434,5.3436,5.1149,20.7703
+600062.SH,华润双鹤,2000-6-30,4.7606,4.7999,4.9415,4.7566,4.796,2355400,29014296,0.0354,0.7438,12.3182,2.1417,1340656200,N/A,3726422050,109980000,0,305695000,49.1059,5.3833,5.1529,20.9248
+600062.SH,华润双鹤,2000-7-3,4.796,4.7606,4.8629,4.6858,4.737,1587100,19243520,-0.059,-1.2305,12.125,1.4431,1324159200,N/A,3680567800,109980000,0,305695000,48.5017,5.3171,5.0895,20.6674
+600062.SH,华润双鹤,2000-7-4,4.737,4.6819,4.7999,4.6819,4.7999,1192800,14434337,0.0629,1.3289,12.1012,1.0846,1341756000,N/A,3729479000,109980000,0,305695000,49.1462,5.3878,5.1571,20.942
+600062.SH,华润双鹤,2000-7-5,4.7999,4.792,4.9101,4.792,4.8196,1174100,14470340,0.0197,0.4098,12.3246,1.0676,1347255000,N/A,3744763750,109980000,0,305695000,49.3476,5.4098,5.1783,21.0278
+600062.SH,华润双鹤,2000-7-6,4.8196,4.8196,4.9494,4.7842,4.9101,2684000,33508053,0.0905,1.8776,12.4844,2.4404,1372550400,N/A,3815073600,109980000,0,305695000,50.2742,5.5114,5.2755,21.4226
+600062.SH,华润双鹤,2000-7-7,4.9101,4.9179,5.0478,4.9022,5.032,2255900,28602810,0.122,2.484,12.6791,2.0512,1406644200,N/A,3909839050,109980000,0,305695000,51.523,5.6483,5.4065,21.9548
+600062.SH,华润双鹤,2000-7-10,5.032,5.0674,5.1068,5.0163,5.0635,1741700,22425200,0.0315,0.6255,12.8755,1.5837,1415442600,N/A,3934294650,109980000,0,305695000,51.8452,5.6836,5.4404,22.0921
+600062.SH,华润双鹤,2000-7-11,5.0635,5.0635,5.213,5.036,5.1697,2227200,29005181,0.1062,2.0979,13.0232,2.0251,1445137200,N/A,4016832300,109980000,0,305695000,52.9329,5.8029,5.5545,22.5556
+600062.SH,华润双鹤,2000-7-12,5.1697,5.1855,5.3114,5.1737,5.2327,3449400,46197681,0.0629,1.2177,13.393,3.1364,1462734000,N/A,4065743500,109980000,0,305695000,53.5774,5.8735,5.6221,22.8302
+600062.SH,华润双鹤,2000-7-13,5.2327,5.2327,5.2524,5.0438,5.0438,2855400,37085270,-0.1888,-3.609,12.9878,2.5963,1409943600,N/A,3919009900,109980000,0,305695000,51.6438,5.6616,5.4192,22.0063
+600062.SH,华润双鹤,2000-7-14,5.0438,5.036,5.0596,4.9573,5.0556,1943100,24720153,0.0118,0.234,12.722,1.7668,1413243000,N/A,3928180750,109980000,0,305695000,51.7647,5.6748,5.4319,22.0578
+600062.SH,华润双鹤,2000-7-17,5.0556,5.0556,5.0753,4.9573,4.9809,1248800,15846123,-0.0748,-1.4786,12.6891,1.1355,1392346800,N/A,3870098700,109980000,0,305695000,50.9993,5.5909,5.3516,21.7316
+600062.SH,华润双鹤,2000-7-18,4.9809,4.9612,4.9888,4.8983,4.9219,1484200,18580840,-0.059,-1.1848,12.5191,1.3495,1375849800,N/A,3824244450,109980000,0,305695000,50.395,5.5247,5.2882,21.4741
+600062.SH,华润双鹤,2000-7-19,4.9219,4.9219,5.0438,4.9179,4.9966,1501600,19007175,0.0748,1.5188,12.6579,1.3653,1396746000,N/A,3882326500,109980000,0,305695000,51.1604,5.6086,5.3685,21.8003
+600062.SH,华润双鹤,2000-7-20,4.9966,5.0006,5.036,4.9652,4.9848,1942900,24789938,-0.0118,-0.2362,12.7592,1.7666,1393446600,N/A,3873155650,109980000,0,305695000,51.0396,5.5953,5.3558,21.7488
+600062.SH,华润双鹤,2000-7-21,4.9848,4.9848,4.9966,4.9061,4.9179,1078700,13575770,-0.0669,-1.3418,12.5853,0.9808,1374750000,N/A,3821187500,109980000,0,305695000,50.3547,5.5202,5.284,21.457
+600062.SH,华润双鹤,2000-7-24,4.9179,4.9179,4.9179,4.7606,4.7763,1966000,24119356,-0.1416,-2.88,12.2682,1.7876,1335157200,N/A,3711137300,109980000,0,305695000,48.9045,5.3613,5.1318,20.839
+600062.SH,华润双鹤,2000-7-25,4.7763,4.7645,5.2288,4.7212,5.1461,4235600,54429823,0.3698,7.743,12.8506,3.8512,1438538400,N/A,3998490600,109980000,0,305695000,52.6912,5.7764,5.5291,22.4526
+600062.SH,华润双鹤,2000-7-26,5.1461,5.1933,5.3783,5.154,5.213,5878800,79112488,0.0669,1.2997,13.4573,5.3453,1457235000,N/A,4050458750,109980000,0,305695000,53.376,5.8515,5.601,22.7444
+600062.SH,华润双鹤,2000-7-27,5.213,5.2012,5.3035,5.0871,5.2248,3380000,44562119,0.0118,0.2264,13.1841,3.0733,1460534400,N/A,4059629600,109980000,0,305695000,53.4969,5.8647,5.6137,22.7959
+600062.SH,华润双鹤,2000-7-28,5.2248,5.2248,5.3704,5.2248,5.2917,2850000,38381524,0.0669,1.2801,13.4672,2.5914,1479231000,N/A,4111597750,109980000,0,305695000,54.1817,5.9398,5.6855,23.0877
+600062.SH,华润双鹤,2000-7-31,5.2917,5.5474,5.5474,5.1579,5.2052,3230300,43760823,-0.0866,-1.6357,13.547,2.9372,1455035400,N/A,4044344850,109980000,0,305695000,53.2955,5.8426,5.5925,22.7101
+600062.SH,华润双鹤,2000-8-1,5.2052,5.2012,5.3074,5.1933,5.2288,1196900,15978206,0.0236,0.4535,13.3497,1.0883,1461634200,N/A,4062686550,109980000,0,305695000,53.5372,5.8691,5.6179,22.8131
+600062.SH,华润双鹤,2000-8-2,5.2288,5.2248,5.3507,5.1815,5.217,1868000,24980342,-0.0118,-0.2257,13.3728,1.6985,1458334800,N/A,4053515700,109980000,0,305695000,53.4163,5.8559,5.6052,22.7616
+600062.SH,华润双鹤,2000-8-3,5.217,5.2563,5.3901,5.2288,5.3114,1570200,21203827,0.0944,1.81,13.5039,1.4277,1484730000,N/A,4126882500,109980000,0,305695000,54.3831,5.9619,5.7067,23.1735
+600062.SH,华润双鹤,2000-8-4,5.3114,5.3507,5.5474,5.3114,5.4609,3451300,47969071,0.1495,2.8148,13.8988,3.1381,1526522400,N/A,4243046600,109980000,0,305695000,55.9139,6.1297,5.8673,23.8258
+600062.SH,华润双鹤,2000-8-7,5.4609,5.4688,5.5474,5.4294,5.5042,1638000,22956495,0.0433,0.7925,14.015,1.4894,1538620200,N/A,4276673050,109980000,0,305695000,56.357,6.1783,5.9138,24.0146
+600062.SH,华润双鹤,2000-8-8,5.5042,5.512,5.5553,5.4333,5.5002,980700,13679950,-0.0039,-0.0715,13.9492,0.8917,1537520400,N/A,4273616100,109980000,0,305695000,56.3167,6.1738,5.9096,23.9975
+600062.SH,华润双鹤,2000-8-9,5.5002,5.5081,5.6655,5.5002,5.5671,2030800,28905271,0.0669,1.216,14.2334,1.8465,1556217000,N/A,4325584250,109980000,0,305695000,57.0016,6.2489,5.9814,24.2893
+600062.SH,华润双鹤,2000-8-10,5.5671,5.5789,5.5789,5.4294,5.4373,1679800,23367225,-0.1298,-2.3322,13.9107,1.5274,1519923600,N/A,4224704900,109980000,0,305695000,55.6722,6.1032,5.8419,23.7228
+600062.SH,华润双鹤,2000-8-11,5.4373,5.4373,5.4884,5.3704,5.394,1129700,15505325,-0.0433,-0.7959,13.7252,1.0272,1507825800,N/A,4191078450,109980000,0,305695000,55.2291,6.0546,5.7954,23.534
+600062.SH,华润双鹤,2000-8-14,5.394,5.4333,5.4884,5.3822,5.4176,1427800,19719973,0.0236,0.4376,13.8114,1.2982,1514424600,N/A,4209420150,109980000,0,305695000,55.4708,6.0811,5.8208,23.637
+600062.SH,华润双鹤,2000-8-15,5.4176,5.4255,5.4884,5.3901,5.4215,992800,13698623,0.0039,0.0726,13.798,0.9027,1515524400,N/A,4212477100,109980000,0,305695000,55.5111,6.0855,5.825,23.6542
+600062.SH,华润双鹤,2000-8-16,5.4215,5.4294,5.7442,5.4215,5.5828,4907400,70324654,0.1613,2.9753,14.3303,4.4621,1560616200,N/A,4337812050,109980000,0,305695000,57.1627,6.2666,5.9983,24.358
+600062.SH,华润双鹤,2000-8-17,5.5828,5.8228,5.8228,5.5396,5.5671,1485400,21349935,-0.0157,-0.2819,14.3732,1.3506,1556217000,N/A,4325584250,109980000,0,305695000,57.0016,6.2489,5.9814,24.2893
+600062.SH,华润双鹤,2000-8-18,5.5671,5.5474,5.5868,5.4884,5.516,909600,12758796,-0.0511,-0.9187,14.0268,0.8271,1541919600,N/A,4285843900,109980000,0,305695000,56.4779,6.1915,5.9265,24.0661
+600062.SH,华润双鹤,2000-8-21,5.516,5.516,5.5592,5.4963,5.516,1162900,16298211,0,0,14.0151,1.0574,1541919600,N/A,4285843900,109980000,0,305695000,56.4779,6.1915,5.9265,24.0661
+600062.SH,华润双鹤,2000-8-22,5.516,5.5278,5.5474,5.4215,5.4255,1449400,20099321,-0.0905,-1.6405,13.8673,1.3179,1516624200,N/A,4215534050,109980000,0,305695000,55.5514,6.0899,5.8293,23.6713
+600062.SH,华润双鹤,2000-8-23,5.4255,5.3861,5.4097,5.1697,5.3704,3203300,43100109,-0.0551,-1.0152,13.4549,2.9126,1501227000,N/A,4172736750,109980000,0,305695000,54.9874,6.0281,5.7701,23.431
+600062.SH,华润双鹤,2000-8-24,5.3704,5.3507,5.4688,5.3311,5.4294,1306500,17913105,0.059,1.0989,13.7108,1.1879,1517724000,N/A,4218591000,109980000,0,305695000,55.5916,6.0943,5.8335,23.6885
+600062.SH,华润双鹤,2000-8-25,5.4294,5.3822,5.4688,5.3665,5.4137,668400,9191024,-0.0157,-0.2899,13.7508,0.6077,1513324800,N/A,4206363200,109980000,0,305695000,55.4305,6.0767,5.8166,23.6198
+600062.SH,华润双鹤,2000-8-28,5.4137,5.4451,5.4884,5.4137,5.453,773100,10694542,0.0393,0.7267,13.8333,0.7029,1524322800,N/A,4236932700,109980000,0,305695000,55.8333,6.1208,5.8588,23.7915
+600062.SH,华润双鹤,2000-8-29,5.453,5.4609,5.5042,5.3861,5.4255,1597300,22100300,-0.0275,-0.5051,13.836,1.4524,1516624200,N/A,4215534050,109980000,0,305695000,55.5514,6.0899,5.8293,23.6713
+600062.SH,华润双鹤,2000-8-30,5.4255,5.4373,5.4688,5.3704,5.3704,1047500,14383021,-0.0551,-1.0152,13.7308,0.9524,1501227000,N/A,4172736750,109980000,0,305695000,54.9874,6.0281,5.7701,23.431
+600062.SH,华润双鹤,2000-8-31,5.3704,5.3429,5.3429,5.1737,5.1933,2502700,33289862,-0.177,-3.2967,13.3016,2.2756,1451736000,N/A,4035174000,109980000,0,305695000,53.1746,5.8294,5.5799,22.6586
+600062.SH,华润双鹤,2000-9-1,5.1933,5.1737,5.3901,5.154,5.1855,1939700,26009631,-0.0079,-0.1515,13.4091,1.7637,1449536400,N/A,4029060100,109980000,0,305695000,53.094,5.8205,5.5714,22.6242
+600062.SH,华润双鹤,2000-9-4,5.1855,5.1933,5.272,5.1658,5.1933,723800,9559205,0.0079,0.1517,13.207,0.6581,1451736000,N/A,4035174000,109980000,0,305695000,53.1746,5.8294,5.5799,22.6586
+600062.SH,华润双鹤,2000-9-5,5.1933,5.272,5.3035,5.1855,5.1933,806000,10730033,0,0,13.3127,0.7329,1451736000,N/A,4035174000,109980000,0,305695000,53.1746,5.8294,5.5799,22.6586
+600062.SH,华润双鹤,2000-9-6,5.1933,5.1933,5.1933,5.0832,5.1107,1168350,15202316,-0.0826,-1.5909,13.0118,1.0623,1428640200,N/A,3970978050,109980000,0,305695000,52.3287,5.7366,5.4911,22.2981
+600062.SH,华润双鹤,2000-9-7,5.1107,5.0399,5.1737,5.0399,5.1697,825700,10756231,0.059,1.1547,13.0268,0.7508,1445137200,N/A,4016832300,109980000,0,305695000,52.9329,5.8029,5.5545,22.5556
+600062.SH,华润双鹤,2000-9-8,5.1697,5.1933,5.2563,5.1737,5.2366,658000,8707951,0.0669,1.2938,13.234,0.5983,1463833800,N/A,4068800450,109980000,0,305695000,53.6177,5.878,5.6264,22.8474
+600062.SH,华润双鹤,2000-9-11,5.2366,5.213,5.2406,5.1894,5.2248,299100,3958285,-0.0118,-0.2254,13.234,0.272,1460534400,N/A,4059629600,109980000,0,305695000,53.4969,5.8647,5.6137,22.7959
+600062.SH,华润双鹤,2000-9-12,5.2248,5.2248,5.3114,5.213,5.3035,467900,6258266,0.0787,1.506,13.3752,0.4254,1482530400,N/A,4120768600,109980000,0,305695000,54.3026,5.953,5.6982,23.1392
+600062.SH,华润双鹤,2000-9-13,5.3035,5.3035,5.3035,5.2445,5.272,446400,5971943,-0.0315,-0.5935,13.378,0.4059,1473732000,N/A,4096313000,109980000,0,305695000,53.9803,5.9177,5.6644,23.0019
+600062.SH,华润双鹤,2000-9-14,5.272,5.272,5.3822,5.272,5.335,697600,9453253,0.0629,1.194,13.5511,0.6343,1491328800,N/A,4145224200,109980000,0,305695000,54.6248,5.9884,5.732,23.2765
+600062.SH,华润双鹤,2000-9-15,5.335,5.3153,5.335,5.272,5.3114,406300,5486945,-0.0236,-0.4425,13.5047,0.3694,1484730000,N/A,4126882500,109980000,0,305695000,54.3831,5.9619,5.7067,23.1735
+600062.SH,华润双鹤,2000-9-18,5.3114,5.3114,5.3822,5.213,5.2209,438000,5910821,-0.0905,-1.7037,13.495,0.3983,1459434600,N/A,4056572650,109980000,0,305695000,53.4566,5.8603,5.6094,22.7787
+600062.SH,华润双鹤,2000-9-19,5.2209,5.1894,5.213,5.1147,5.1186,910200,11896127,-0.1023,-1.9593,13.0698,0.8276,1430839800,N/A,3977091950,109980000,0,305695000,52.4092,5.7455,5.4995,22.3324
+600062.SH,华润双鹤,2000-9-20,5.1186,5.1147,5.1737,5.0399,5.1461,574200,7469078,0.0275,0.538,13.0078,0.5221,1438538400,N/A,3998490600,109980000,0,305695000,52.6912,5.7764,5.5291,22.4526
+600062.SH,华润双鹤,2000-9-21,5.1461,5.154,5.2917,5.1501,5.217,812500,10757966,0.0708,1.3761,13.2406,0.7388,1458334800,N/A,4053515700,109980000,0,305695000,53.4163,5.8559,5.6052,22.7616
+600062.SH,华润双鹤,2000-9-22,5.217,5.2012,5.2052,5.1383,5.1383,296700,3905416,-0.0787,-1.5083,13.1628,0.2698,1436338800,N/A,3992376700,109980000,0,305695000,52.6106,5.7675,5.5207,22.4182
+600062.SH,华润双鹤,2000-9-25,5.1383,5.154,5.154,5.0399,5.1147,355600,4622825,-0.0236,-0.4594,13.0001,0.3233,1429740000,N/A,3974035000,109980000,0,305695000,52.3689,5.7411,5.4953,22.3153
+600062.SH,华润双鹤,2000-9-26,5.1147,5.1304,5.2563,5.1186,5.2091,652800,8614209,0.0944,1.8462,13.1958,0.5936,1456135200,N/A,4047401800,109980000,0,305695000,53.3357,5.847,5.5968,22.7272
+600062.SH,华润双鹤,2000-9-27,5.2091,5.2091,5.3979,5.1933,5.3507,948200,12832231,0.1416,2.719,13.5333,0.8622,1495728000,N/A,4157452000,109980000,0,305695000,54.786,6.006,5.7489,23.3452
+600062.SH,华润双鹤,2000-9-28,5.3507,5.3507,5.4688,5.3429,5.453,1793000,24722706,0.1023,1.9118,13.7885,1.6303,1524322800,N/A,4236932700,109980000,0,305695000,55.8333,6.1208,5.8588,23.7915
+600062.SH,华润双鹤,2000-9-29,5.453,5.453,5.9605,5.3901,5.5907,8550200,124424334,0.1377,2.5253,14.5522,7.7743,1562815800,N/A,4343925950,109980000,0,305695000,57.2433,6.2754,6.0068,24.3923
+600062.SH,华润双鹤,2000-10-9,5.5907,5.5907,5.9409,5.5868,5.9094,2917800,42796609,0.3187,5.7002,14.6674,2.653,1651899600,N/A,4591538900,109980000,0,305695000,60.5063,6.6331,6.3492,25.7827
+600062.SH,华润双鹤,2000-10-10,5.9094,6.0786,6.0904,5.7481,5.8268,3338900,49618439,-0.0826,-1.3981,14.8607,3.0359,1628803800,N/A,4527342950,109980000,0,305695000,59.6603,6.5404,6.2604,25.4222
+600062.SH,华润双鹤,2000-10-11,5.8268,5.8228,5.8622,5.7442,5.8465,1202100,17712480,0.0197,0.3376,14.7346,1.093,1634302800,N/A,4542627700,109980000,0,305695000,59.8617,6.5625,6.2816,25.508
+600062.SH,华润双鹤,2000-10-12,5.8465,5.8228,5.9999,5.7402,5.8228,1529600,22846899,-0.0236,-0.4038,14.9365,1.3908,1627704000,N/A,4524286000,109980000,0,305695000,59.62,6.536,6.2562,25.4051
+600062.SH,华润双鹤,2000-10-13,5.8228,5.8228,5.9094,5.6812,5.6812,1235700,18057948,-0.1416,-2.4324,14.6135,1.1236,1588111200,N/A,4414235800,109980000,0,305695000,58.1698,6.377,6.104,24.7871
+600062.SH,华润双鹤,2000-10-16,5.6812,5.7363,5.8937,5.6655,5.7048,871600,12707008,0.0236,0.4155,14.5789,0.7925,1594710000,N/A,4432577500,109980000,0,305695000,58.4115,6.4035,6.1294,24.8901
+600062.SH,华润双鹤,2000-10-17,5.7048,5.7087,5.8228,5.7009,5.8228,397200,5842938,0.118,2.069,14.7103,0.3612,1627704000,N/A,4524286000,109980000,0,305695000,59.62,6.536,6.2562,25.4051
+600062.SH,华润双鹤,2000-10-18,5.8228,5.8622,5.8897,5.7756,5.811,362400,5343624,-0.0118,-0.2027,14.7451,0.3295,1624404600,N/A,4515115150,109980000,0,305695000,59.4992,6.5227,6.2435,25.3536
+600062.SH,华润双鹤,2000-10-19,5.811,5.8504,5.8622,5.7127,5.7835,360500,5272372,-0.0275,-0.4739,14.6252,0.3278,1616706000,N/A,4493716500,109980000,0,305695000,59.2172,6.4918,6.2139,25.2334
+600062.SH,华润双鹤,2000-10-20,5.7835,5.8425,5.9605,5.7442,5.8976,1464500,21887396,0.1141,1.9728,14.9453,1.3316,1648600200,N/A,4582368050,109980000,0,305695000,60.3854,6.6199,6.3365,25.7312
+600062.SH,华润双鹤,2000-10-23,5.8976,5.8622,5.9212,5.8425,5.8701,586500,8765241,-0.0275,-0.467,14.945,0.5333,1640901600,N/A,4560969400,109980000,0,305695000,60.1034,6.589,6.3069,25.611
+600062.SH,华润双鹤,2000-10-24,5.8701,5.8819,5.9605,5.8425,5.9369,434400,6512904,0.0669,1.1394,14.9929,0.395,1659598200,N/A,4612937550,109980000,0,305695000,60.7882,6.664,6.3788,25.9029
+600062.SH,华润双鹤,2000-10-25,5.9369,5.9645,5.9999,5.8976,5.9094,733400,11062040,-0.0275,-0.4639,15.0832,0.6668,1651899600,N/A,4591538900,109980000,0,305695000,60.5063,6.6331,6.3492,25.7827
+600062.SH,华润双鹤,2000-10-26,5.9094,5.9409,5.9409,5.8032,5.8189,505700,7498688,-0.0905,-1.5313,14.8283,0.4598,1626604200,N/A,4521229050,109980000,0,305695000,59.5797,6.5316,6.252,25.3879
+600062.SH,华润双鹤,2000-10-27,5.8189,5.8032,5.9055,5.7638,5.8071,457600,6763177,-0.0118,-0.2028,14.7797,0.4161,1623304800,N/A,4512058200,109980000,0,305695000,59.4589,6.5183,6.2393,25.3364
+600062.SH,华润双鹤,2000-10-30,5.8071,5.8071,5.9212,5.7874,5.8346,444300,6638045,0.0275,0.4743,14.9405,0.404,1631003400,N/A,4533456850,109980000,0,305695000,59.7409,6.5492,6.2689,25.4566
+600062.SH,华润双鹤,2000-10-31,5.8346,5.9015,5.9015,5.7638,5.7638,419900,6216839,-0.0708,-1.2138,14.8055,0.3818,1611207000,N/A,4478431750,109980000,0,305695000,59.0158,6.4697,6.1928,25.1476
+600062.SH,华润双鹤,2000-11-1,5.7638,5.8228,5.8228,5.7442,5.8032,295400,4340348,0.0393,0.6826,14.6931,0.2686,1622205000,N/A,4509001250,109980000,0,305695000,59.4186,6.5139,6.2351,25.3192
+600062.SH,华润双鹤,2000-11-2,5.8032,5.8425,6.0038,5.8425,5.9212,979200,14815235,0.118,2.0339,15.1299,0.8903,1655199000,N/A,4600709750,109980000,0,305695000,60.6271,6.6464,6.3619,25.8342
+600062.SH,华润双鹤,2000-11-3,5.9212,5.9055,5.9605,5.8819,5.9015,487100,7305844,-0.0197,-0.3322,14.9987,0.4429,1649700000,N/A,4585425000,109980000,0,305695000,60.4257,6.6243,6.3407,25.7484
+600062.SH,华润双鹤,2000-11-6,5.9015,5.9015,5.9802,5.8858,5.9487,404100,6102205,0.0472,0.8,15.1007,0.3674,1662897600,N/A,4622108400,109980000,0,305695000,60.9091,6.6773,6.3915,25.9544
+600062.SH,华润双鹤,2000-11-7,5.9487,5.933,6.1769,5.933,6.1376,1219600,18902409,0.1888,3.1746,15.4989,1.1089,1715688000,N/A,4768842000,109980000,0,305695000,62.8427,6.8893,6.5944,26.7783
+600062.SH,华润双鹤,2000-11-8,6.1376,6.1769,6.1966,6.0983,6.1455,626900,9800698,0.0079,0.1282,15.6336,0.57,1717887600,N/A,4774955900,109980000,0,305695000,62.9233,6.8981,6.6028,26.8126
+600062.SH,华润双鹤,2000-11-9,6.1455,6.1494,6.1573,6.0196,6.0983,607200,9380244,-0.0472,-0.7682,15.4484,0.5521,1704690000,N/A,4738272500,109980000,0,305695000,62.4399,6.8451,6.5521,26.6066
+600062.SH,华润双鹤,2000-11-10,6.0983,6.1297,6.1966,5.9999,6.055,673000,10355168,-0.0433,-0.7097,15.3866,0.6119,1692592200,N/A,4704646050,109980000,0,305695000,61.9968,6.7965,6.5056,26.4178
+600062.SH,华润双鹤,2000-11-13,6.055,6.0392,6.0825,5.9999,6.0589,567000,8690677,0.0039,0.065,15.3275,0.5155,1693692000,N/A,4707703000,109980000,0,305695000,62.037,6.8009,6.5098,26.435
+600062.SH,华润双鹤,2000-11-14,6.0589,6.0589,6.1061,6.0078,6.1061,440100,6766868,0.0472,0.7792,15.3758,0.4002,1706889600,N/A,4744386400,109980000,0,305695000,62.5205,6.8539,6.5606,26.641
+600062.SH,华润双鹤,2000-11-15,6.1061,6.1022,6.2123,6.0235,6.0668,599200,9312019,-0.0393,-0.6443,15.5408,0.5448,1695891600,N/A,4713816900,109980000,0,305695000,62.1176,6.8098,6.5183,26.4693
+600062.SH,华润双鹤,2000-11-16,6.0668,6.0589,6.0628,5.9724,5.9842,1218500,18571274,-0.0826,-1.3619,15.2411,1.1079,1672795800,N/A,4649620950,109980000,0,305695000,61.2717,6.717,6.4295,26.1088
+600062.SH,华润双鹤,2000-11-17,5.9842,5.9842,6.1573,5.9842,6.0078,556300,8515830,0.0236,0.3945,15.308,0.5058,1679394600,N/A,4667962650,109980000,0,305695000,61.5134,6.7435,6.4549,26.2118
+600062.SH,华润双鹤,2000-11-20,6.0078,6.0196,6.0392,5.9409,5.9763,791554,12022558,-0.0315,-0.5239,15.1886,0.7197,1670596200,N/A,4643507050,109980000,0,305695000,61.1911,6.7082,6.4211,26.0745
+600062.SH,华润双鹤,2000-11-21,5.9763,5.9724,6.1887,5.9724,6.0668,1008677,15558203,0.0905,1.5142,15.4244,0.9171,1695891600,N/A,4713816900,109980000,0,305695000,62.1176,6.8098,6.5183,26.4693
+600062.SH,华润双鹤,2000-11-22,6.0668,6.1061,6.2635,6.0983,6.1887,547132,8560200,0.122,2.0104,15.6456,0.4975,1729985400,N/A,4808582350,109980000,0,305695000,63.3664,6.9467,6.6493,27.0015
+600062.SH,华润双鹤,2000-11-23,6.1887,6.2163,6.3579,6.2163,6.3343,1401627,22487638,0.1456,2.3522,16.044,1.2744,1770678000,N/A,4921689500,109980000,0,305695000,64.8569,7.1101,6.8057,27.6366
+600062.SH,华润双鹤,2000-11-24,6.3343,6.3737,6.4484,6.1966,6.2556,1800284,28931883,-0.0787,-1.2422,16.0707,1.6369,1748682000,N/A,4860550500,109980000,0,305695000,64.0512,7.0217,6.7212,27.2933
+600062.SH,华润双鹤,2000-11-27,6.2556,6.2399,6.3146,6.0983,6.2556,658630,10450157,0,0,15.8665,0.5989,1748682000,N/A,4860550500,109980000,0,305695000,64.0512,7.0217,6.7212,27.2933
+600062.SH,华润双鹤,2000-11-28,6.2556,6.2596,6.4327,6.2596,6.413,897106,14498388,0.1574,2.5157,16.1613,0.8157,1792674000,N/A,4982828500,109980000,0,305695000,65.6626,7.1984,6.8903,27.9799
+600062.SH,华润双鹤,2000-11-29,6.413,6.4445,6.4484,6.3146,6.3933,1055052,17083232,-0.0197,-0.3067,16.1918,0.9593,1787175000,N/A,4967543750,109980000,0,305695000,65.4612,7.1763,6.8691,27.8941
+600062.SH,华润双鹤,2000-11-30,6.3933,6.3933,6.6097,6.3933,6.5389,2047163,34113133,0.1456,2.2769,16.6636,1.8614,1827867600,N/A,5080650900,109980000,0,305695000,66.9517,7.3397,7.0255,28.5292
+600062.SH,华润双鹤,2000-12-1,6.5389,6.5428,6.6058,6.4917,6.5468,969187,16105064,0.0079,0.1203,16.6171,0.8812,1830067200,N/A,5086764800,109980000,0,305695000,67.0322,7.3485,7.034,28.5635
+600062.SH,华润双鹤,2000-12-4,6.5468,6.5507,6.7081,6.5507,6.6884,668863,11304370,0.1416,2.1635,16.9009,0.6082,1869660000,N/A,5196815000,109980000,0,305695000,68.4825,7.5075,7.1862,29.1815
+600062.SH,华润双鹤,2000-12-5,6.6884,6.6884,6.7277,6.5704,6.6491,552370,9291794,-0.0393,-0.5882,16.8217,0.5022,1858662000,N/A,5166245500,109980000,0,305695000,68.0796,7.4634,7.1439,29.0098
+600062.SH,华润双鹤,2000-12-6,6.6491,6.6845,6.6845,6.413,6.472,890800,14731028,-0.177,-2.6627,16.5369,0.81,1809171000,N/A,5028682750,109980000,0,305695000,66.2668,7.2646,6.9537,28.2374
+600062.SH,华润双鹤,2000-12-7,6.472,6.354,6.4917,6.354,6.3933,767971,12482302,-0.0787,-1.2158,16.2536,0.6983,1787175000,N/A,4967543750,109980000,0,305695000,65.4612,7.1763,6.8691,27.8941
+600062.SH,华润双鹤,2000-12-8,6.3933,6.3658,6.4484,6.354,6.3697,462229,7523170,-0.0236,-0.3692,16.2759,0.4203,1780576200,N/A,4949202050,109980000,0,305695000,65.2195,7.1498,6.8438,27.7911
+600062.SH,华润双鹤,2000-12-11,6.3697,6.354,6.413,6.1769,6.236,699770,11152912,-0.1338,-2.1001,15.938,0.6363,1743183000,N/A,4845265750,109980000,0,305695000,63.8498,6.9997,6.7001,27.2074
+600062.SH,华润双鹤,2000-12-12,6.236,6.2163,6.295,6.2163,6.2556,308006,4896585,0.0197,0.3155,15.8977,0.2801,1748682000,N/A,4860550500,109980000,0,305695000,64.0512,7.0217,6.7212,27.2933
+600062.SH,华润双鹤,2000-12-13,6.2556,6.295,6.3107,6.2163,6.2792,370457,5903527,0.0236,0.3774,15.9358,0.3368,1755280800,N/A,4878892200,109980000,0,305695000,64.2929,7.0482,6.7466,27.3963
+600062.SH,华润双鹤,2000-12-14,6.2792,6.295,6.4484,6.295,6.4445,392307,6373129,0.1652,2.6316,16.2453,0.3567,1801472400,N/A,5007284100,109980000,0,305695000,65.9849,7.2337,6.9241,28.1172
+600062.SH,华润双鹤,2000-12-15,6.4445,6.4838,6.59,6.4327,6.4956,807144,13321428,0.0511,0.7937,16.5044,0.7339,1815769800,N/A,5047024450,109980000,0,305695000,66.5085,7.2911,6.979,28.3404
+600062.SH,华润双鹤,2000-12-18,6.4956,6.5232,6.5664,6.3933,6.4681,356038,5842066,-0.0275,-0.424,16.4085,0.3237,1808071200,N/A,5025625800,109980000,0,305695000,66.2266,7.2602,6.9495,28.2202
+600062.SH,华润双鹤,2000-12-19,6.4681,6.4917,6.5035,6.3028,6.3343,1053960,17117434,-0.1338,-2.0681,16.2411,0.9583,1770678000,N/A,4921689500,109980000,0,305695000,64.8569,7.1101,6.8057,27.6366
+600062.SH,华润双鹤,2000-12-20,6.3343,6.3343,6.413,6.3343,6.3658,590407,9565782,0.0315,0.4969,16.202,0.5368,1779476400,N/A,4946145100,109980000,0,305695000,65.1792,7.1454,6.8395,27.7739
+600062.SH,华润双鹤,2000-12-21,6.3658,6.3658,6.3973,6.295,6.3107,415398,6682360,-0.0551,-0.8653,16.0866,0.3777,1764079200,N/A,4903347800,109980000,0,305695000,64.6152,7.0836,6.7804,27.5336
+600062.SH,华润双鹤,2000-12-22,6.3107,6.3107,6.3107,6.3107,6.3107,N/A,N/A,0,0,N/A,N/A,1764079200,N/A,4903347800,109980000,0,305695000,64.6152,7.0836,6.7804,27.5336
+600062.SH,华润双鹤,2000-12-25,6.3107,6.3855,6.3855,6.2556,6.3264,1284441,20575298,0.0157,0.2494,16.0189,1.1679,1768478400,N/A,4915575600,109980000,0,305695000,64.7763,7.1012,6.7973,27.6022
+600062.SH,华润双鹤,2000-12-26,6.3264,6.3343,6.3776,6.2635,6.3304,555113,8885676,0.0039,0.0622,16.007,0.5047,1769578200,N/A,4918632550,109980000,0,305695000,64.8166,7.1057,6.8015,27.6194
+600062.SH,华润双鹤,2000-12-27,6.3304,6.3028,6.354,6.2871,6.354,724065,11621922,0.0236,0.3729,16.0509,0.6584,1776177000,N/A,4936974250,109980000,0,305695000,65.0583,7.1322,6.8269,27.7224
+600062.SH,华润双鹤,2000-12-28,6.354,6.3658,6.531,6.2556,6.4917,1015328,16461704,0.1377,2.1672,16.2132,0.9232,1814670000,N/A,5043967500,109980000,0,305695000,66.4683,7.2867,6.9748,28.3232
+600062.SH,华润双鹤,2000-12-29,6.4917,6.4878,6.6923,6.4878,6.6412,895126,15093203,0.1495,2.303,16.8615,0.8139,1856462400,N/A,5160131600,109980000,0,305695000,67.999,7.4545,7.1355,28.9755
+600062.SH,华润双鹤,2001-1-2,6.6412,6.6491,6.9992,6.6412,6.9717,1476668,25856200,0.3305,4.9763,17.5098,1.3427,1948845600,N/A,5416915400,109980000,0,305695000,42.0194,6.852,4.6364,-47.3997
+600062.SH,华润双鹤,2001-1-3,6.9717,6.9835,7.0346,6.8458,6.8497,1365364,24135403,-0.122,-1.7494,17.6769,1.2415,1914751800,N/A,5322149950,109980000,0,305695000,41.2843,6.7321,4.5553,-46.5705
+600062.SH,华润双鹤,2001-1-4,6.8497,6.8458,6.9441,6.7907,6.8851,733888,12850268,0.0354,0.5169,17.5098,0.6673,1924650000,N/A,5349662500,109980000,0,305695000,41.4977,6.7669,4.5789,-46.8112
+600062.SH,华润双鹤,2001-1-5,6.8851,6.8969,7.0818,6.893,7.074,836755,14907817,0.1888,2.7429,17.8162,0.7608,1977440400,N/A,5496396100,109980000,0,305695000,42.6359,6.9525,4.7045,-48.0952
+600062.SH,华润双鹤,2001-1-8,7.074,7.0818,7.1605,6.8969,7.0032,825516,14639698,-0.0708,-1.0011,17.734,0.7506,1957644000,N/A,5441371000,109980000,0,305695000,42.2091,6.8829,4.6574,-47.6137
+600062.SH,华润双鹤,2001-1-9,7.0032,6.9835,7.1212,6.9638,7.1015,854680,15327579,0.0984,1.4045,17.9337,0.7771,1985139000,N/A,5517794750,109980000,0,305695000,42.8019,6.9796,4.7228,-48.2824
+600062.SH,华润双鹤,2001-1-10,7.1015,7.1015,7.31,7.0425,7.2786,1001046,18309734,0.177,2.4931,18.2906,0.9102,2034630000,N/A,5655357500,109980000,0,305695000,43.869,7.1536,4.8405,-49.4861
+600062.SH,华润双鹤,2001-1-11,7.2786,7.2707,7.3376,7.1645,7.3376,1441299,26639670,0.059,0.8108,18.4831,1.3105,2051127000,N/A,5701211750,109980000,0,305695000,44.2247,7.2116,4.8798,-49.8874
+600062.SH,华润双鹤,2001-1-12,7.3376,7.0818,7.2786,7.0818,7.1999,669705,12231576,-0.1377,-1.8767,18.2641,0.6089,2012634000,N/A,5594218500,109980000,0,305695000,43.3947,7.0763,4.7882,-48.9512
+600062.SH,华润双鹤,2001-1-15,7.1999,7.0818,7.1605,6.8851,6.9717,1834676,32589767,-0.2282,-3.1694,17.7632,1.6682,1948845600,N/A,5416915400,109980000,0,305695000,42.0194,6.852,4.6364,-47.3997
+600062.SH,华润双鹤,2001-1-16,6.9717,6.8851,7.1291,6.7317,7.1212,1132037,19969310,0.1495,2.1445,17.6402,1.0293,1990638000,N/A,5533079500,109980000,0,305695000,42.9205,6.9989,4.7359,-48.4162
+600062.SH,华润双鹤,2001-1-17,7.1212,7.1015,7.2668,7.0818,7.1723,1898513,34732953,0.0511,0.7182,18.2948,1.7262,2004935400,N/A,5572819850,109980000,0,305695000,43.2287,7.0492,4.7699,-48.7639
+600062.SH,华润双鹤,2001-1-18,7.1723,7.1802,7.1802,7.0858,7.1015,482930,8734609,-0.0708,-0.9874,18.0867,0.4391,1985139000,N/A,5517794750,109980000,0,305695000,42.8019,6.9796,4.7228,-48.2824
+600062.SH,华润双鹤,2001-1-19,7.1015,7.1212,7.1999,7.1133,7.1527,430444,7824887,0.0511,0.7202,18.1786,0.3914,1999436400,N/A,5557535100,109980000,0,305695000,43.1102,7.0299,4.7568,-48.6302
+600062.SH,华润双鹤,2001-2-5,7.1527,7.1527,7.1527,6.8458,6.8851,609862,10788489,-0.2675,-3.7404,17.69,0.5545,1924650000,N/A,5349662500,109980000,0,305695000,41.4977,6.7669,4.5789,-46.8112
+600062.SH,华润双鹤,2001-2-6,6.8851,6.8851,6.8851,6.6215,6.7277,1674306,28525951,-0.1574,-2.2857,17.0375,1.5224,1880658000,N/A,5227384500,109980000,0,305695000,40.5492,6.6123,4.4742,-45.7412
+600062.SH,华润双鹤,2001-2-7,6.7277,6.7277,6.7592,6.6687,6.6687,649400,11063367,-0.059,-0.8772,17.0363,0.5905,1864161000,N/A,5181530250,109980000,0,305695000,40.1935,6.5543,4.435,-45.34
+600062.SH,华润双鹤,2001-2-8,6.6687,6.6491,6.6491,6.4366,6.472,1394831,23026823,-0.1967,-2.9499,16.5087,1.2683,1809171000,N/A,5028682750,109980000,0,305695000,39.0078,6.3609,4.3041,-44.0025
+600062.SH,华润双鹤,2001-2-9,6.472,6.472,6.6215,6.4523,6.5271,460715,7631981,0.0551,0.8511,16.5655,0.4189,1824568200,N/A,5071480050,109980000,0,305695000,39.3398,6.4151,4.3408,-44.377
+600062.SH,华润双鹤,2001-2-12,6.5271,6.5271,6.6412,6.472,6.6294,440805,7309378,0.1023,1.5672,16.5819,0.4008,1853163000,N/A,5150960750,109980000,0,305695000,39.9563,6.5156,4.4088,-45.0725
+600062.SH,华润双鹤,2001-2-13,6.6294,6.6451,6.6884,6.5782,6.6097,104080,1756367,-0.0197,-0.2967,16.8752,0.0946,1847664000,N/A,5135676000,109980000,0,305695000,39.8378,6.4963,4.3957,-44.9388
+600062.SH,华润双鹤,2001-2-14,6.6097,6.6018,6.6491,6.531,6.6491,69536,1163433,0.0393,0.5952,16.7314,0.0632,1858662000,N/A,5166245500,109980000,0,305695000,40.0749,6.5349,4.4219,-45.2063
+600062.SH,华润双鹤,2001-2-15,6.6491,6.6412,6.6845,6.6097,6.6491,1796200,30367946,0,0,16.9068,1.6332,1858662000,N/A,5166245500,109980000,0,305695000,40.0749,6.5349,4.4219,-45.2063
+600062.SH,华润双鹤,2001-2-16,6.6491,6.6333,6.6884,6.4956,6.6373,1431018,24103424,-0.0118,-0.1775,16.8436,1.3012,1855362600,N/A,5157074650,109980000,0,305695000,40.0038,6.5233,4.414,-45.126
+600062.SH,华润双鹤,2001-2-19,6.6373,6.6294,6.6805,6.59,6.6373,1064824,17986654,0,0,16.8917,0.9682,1855362600,N/A,5157074650,109980000,0,305695000,40.0038,6.5233,4.414,-45.126
+600062.SH,华润双鹤,2001-2-20,6.6373,6.6412,6.6884,6.6097,6.6137,270723,4579252,-0.0236,-0.3557,16.9149,0.2462,1848763800,N/A,5138732950,109980000,0,305695000,39.8615,6.5001,4.3983,-44.9655
+600062.SH,华润双鹤,2001-2-21,6.6137,6.6097,6.6294,6.4523,6.4523,532768,8817351,-0.1613,-2.439,16.5501,0.4844,1803672000,N/A,5013398000,109980000,0,305695000,38.8893,6.3416,4.291,-43.8688
+600062.SH,华润双鹤,2001-2-22,6.4523,6.472,6.531,6.413,6.4405,349338,5731197,-0.0118,-0.1829,16.4059,0.3176,1800372600,N/A,5004227150,109980000,0,305695000,38.8181,6.33,4.2832,-43.7886
+600062.SH,华润双鹤,2001-2-23,6.4405,6.4445,6.472,6.354,6.472,395960,6441541,0.0315,0.4887,16.2682,0.36,1809171000,N/A,5028682750,109980000,0,305695000,39.0078,6.3609,4.3041,-44.0025
+600062.SH,华润双鹤,2001-2-26,6.472,6.4641,6.6176,6.4641,6.59,453236,7560782,0.118,1.8237,16.6818,0.4121,1842165000,N/A,5120391250,109980000,0,305695000,39.7192,6.4769,4.3826,-44.805
+600062.SH,华润双鹤,2001-2-27,6.59,6.5822,6.7946,6.5822,6.6805,651525,11084732,0.0905,1.3731,17.0135,0.5924,1867460400,N/A,5190701100,109980000,0,305695000,40.2646,6.5659,4.4428,-45.4203
+600062.SH,华润双鹤,2001-2-28,6.6805,6.7002,6.7277,6.6687,6.6687,180400,3072326,-0.0118,-0.1767,17.0306,0.164,1864161000,N/A,5181530250,109980000,0,305695000,40.1935,6.5543,4.435,-45.34
+600062.SH,华润双鹤,2001-3-1,6.6687,6.6805,6.7002,6.6451,6.6687,259368,4398290,0,0,16.9577,0.2358,1864161000,N/A,5181530250,109980000,0,305695000,40.1935,6.5543,4.435,-45.34
+600062.SH,华润双鹤,2001-3-2,6.6687,6.7081,6.7277,6.5546,6.5704,551216,9282142,-0.0984,-1.4749,16.8394,0.5012,1836666000,N/A,5105106500,109980000,0,305695000,39.6006,6.4576,4.3695,-44.6713
+600062.SH,华润双鹤,2001-3-5,6.5704,6.5782,6.5782,6.472,6.4917,983443,16260493,-0.0787,-1.1976,16.5343,0.8942,1814670000,N/A,5043967500,109980000,0,305695000,39.1264,6.3803,4.3172,-44.1363
+600062.SH,华润双鹤,2001-3-6,6.4917,6.4956,6.5625,6.4209,6.4563,444398,7296982,-0.0354,-0.5455,16.4199,0.4041,1804771800,N/A,5016454950,109980000,0,305695000,38.913,6.3455,4.2937,-43.8955
+600062.SH,华润双鹤,2001-3-7,6.4563,6.4445,6.5232,6.3815,6.3815,324289,5309079,-0.0748,-1.1578,16.3714,0.2949,1783875600,N/A,4958372900,109980000,0,305695000,38.4624,6.272,4.244,-43.3873
+600062.SH,华润双鹤,2001-3-8,6.3815,6.3933,6.4838,6.3933,6.4838,362005,5903585,0.1023,1.603,16.308,0.3292,1812470400,N/A,5037853600,109980000,0,305695000,39.079,6.3725,4.312,-44.0828
+600062.SH,华润双鹤,2001-3-9,6.4838,6.472,6.6097,6.3815,6.4956,395443,6508314,0.0118,0.182,16.4583,0.3596,1815769800,N/A,5047024450,109980000,0,305695000,39.1501,6.3841,4.3198,-44.163
+600062.SH,华润双鹤,2001-3-12,6.4956,6.5035,6.5232,6.3933,6.4248,501016,8179803,-0.0708,-1.0902,16.3264,0.4556,1795973400,N/A,4991999350,109980000,0,305695000,38.7233,6.3145,4.2727,-43.6816
+600062.SH,华润双鹤,2001-3-13,6.4248,6.4327,6.472,6.413,6.4602,131995,2155844,0.0354,0.5511,16.3328,0.12,1805871600,N/A,5019511900,109980000,0,305695000,38.9367,6.3493,4.2963,-43.9223
+600062.SH,华润双鹤,2001-3-14,6.4602,6.4445,6.4838,6.3933,6.4523,377542,6160412,-0.0079,-0.1218,16.3172,0.3433,1803672000,N/A,5013398000,109980000,0,305695000,38.8893,6.3416,4.291,-43.8688
+600062.SH,华润双鹤,2001-3-15,6.4523,6.4523,6.531,6.4327,6.4523,548706,9008748,0,0,16.4182,0.4989,1803672000,N/A,5013398000,109980000,0,305695000,38.8893,6.3416,4.291,-43.8688
+600062.SH,华润双鹤,2001-3-16,6.4523,6.4563,6.4917,6.3933,6.4445,414302,6785111,-0.0079,-0.122,16.3772,0.3767,1801472400,N/A,5007284100,109980000,0,305695000,38.8418,6.3339,4.2858,-43.8153
+600062.SH,华润双鹤,2001-3-19,6.4445,6.4366,6.472,6.4327,6.472,426705,6993844,0.0275,0.4274,16.3903,0.388,1809171000,N/A,5028682750,109980000,0,305695000,39.0078,6.3609,4.3041,-44.0025
+600062.SH,华润双鹤,2001-3-20,6.472,6.4838,6.531,6.4563,6.5271,352972,5828752,0.0551,0.8511,16.5134,0.3209,1824568200,N/A,5071480050,109980000,0,305695000,39.3398,6.4151,4.3408,-44.377
+600062.SH,华润双鹤,2001-3-21,6.5271,6.5271,6.6884,6.4917,6.6491,632371,10627135,0.122,1.8686,16.8052,0.575,1858662000,N/A,5166245500,109980000,0,305695000,40.0749,6.5349,4.4219,-45.2063
+600062.SH,华润双鹤,2001-3-22,6.6491,6.6491,6.8851,6.6412,6.8497,1228848,21264180,0.2007,3.0178,17.3042,1.1173,1914751800,N/A,5322149950,109980000,0,305695000,41.2843,6.7321,4.5553,-46.5705
+600062.SH,华润双鹤,2001-3-23,6.8497,6.8418,6.8812,6.7592,6.7907,1173064,20367233,-0.059,-0.8616,17.3624,1.0666,1898254800,N/A,5276295700,109980000,0,305695000,40.9286,6.6741,4.5161,-46.1692
+600062.SH,华润双鹤,2001-3-26,6.7907,6.775,7.0032,6.7671,7.0032,930367,16337312,0.2125,3.1286,17.5601,0.8459,1957644000,N/A,5441371000,109980000,0,305695000,42.2091,6.8829,4.6574,-47.6137
+600062.SH,华润双鹤,2001-3-27,7.0032,6.9874,7.0818,6.9638,6.9953,818911,14611141,-0.0079,-0.1124,17.8422,0.7446,1955444400,N/A,5435257100,109980000,0,305695000,42.1616,6.8752,4.6521,-47.5602
+600062.SH,华润双鹤,2001-3-28,6.9953,6.9835,7.0032,6.8969,6.9323,428805,7549330,-0.0629,-0.8999,17.6055,0.3899,1937847600,N/A,5386345900,109980000,0,305695000,41.7822,6.8133,4.6103,-47.1322
+600062.SH,华润双鹤,2001-3-29,6.9323,6.9323,7.0228,6.8969,6.9874,660313,11674729,0.0551,0.7946,17.6806,0.6004,1953244800,N/A,5429143200,109980000,0,305695000,42.1142,6.8675,4.6469,-47.5067
+600062.SH,华润双鹤,2001-3-30,6.9874,6.9835,7.1881,6.9835,7.1605,1554573,28076779,0.1731,2.4775,18.0608,1.4135,2001636000,N/A,5563649000,109980000,0,305695000,43.1576,7.0376,4.762,-48.6837
+600062.SH,华润双鹤,2001-4-2,7.1605,7.1527,7.2982,7.1527,7.2707,1736521,31972194,0.1102,1.5385,18.4116,1.5789,2032430400,N/A,5649243600,109980000,0,305695000,43.8215,7.1459,4.8353,-49.4327
+600062.SH,华润双鹤,2001-4-3,7.2707,7.2707,7.2707,7.2707,7.2707,N/A,N/A,0,0,N/A,N/A,2032430400,N/A,5649243600,109980000,0,305695000,43.8215,7.1459,4.8353,-49.4327
+600062.SH,华润双鹤,2001-4-4,7.2707,7.0818,7.2786,7.0228,7.0897,1820976,32922653,-0.181,-2.4892,18.0797,1.6557,1981839600,N/A,5508623900,109980000,0,305695000,42.7308,6.968,4.7149,-48.2022
+600062.SH,华润双鹤,2001-4-5,7.0897,7.1212,7.1684,7.011,7.1605,1704176,30701308,0.0708,0.9989,18.0153,1.5495,2001636000,N/A,5563649000,109980000,0,305695000,43.1576,7.0376,4.762,-48.6837
+600062.SH,华润双鹤,2001-4-6,7.1605,7.1527,7.1841,7.1015,7.1605,819993,14919372,0,0,18.1945,0.7456,2001636000,N/A,5563649000,109980000,0,305695000,43.1576,7.0376,4.762,-48.6837
+600062.SH,华润双鹤,2001-4-9,7.1605,7.1527,7.2471,7.1212,7.2471,1211858,22188292,0.0866,1.2088,18.3093,1.1019,2025831600,N/A,5630901900,109980000,0,305695000,43.6793,7.1227,4.8196,-49.2722
+600062.SH,华润双鹤,2001-4-10,7.2471,7.2589,7.2786,7.2313,7.2313,713045,13163586,-0.0157,-0.2172,18.4611,0.6483,2021432400,N/A,5618674100,109980000,0,305695000,43.5844,7.1072,4.8091,-49.1652
+600062.SH,华润双鹤,2001-4-11,7.2313,7.2195,7.2746,7.1999,7.2274,779376,14348096,-0.0039,-0.0544,18.4097,0.7087,2020332600,N/A,5615617150,109980000,0,305695000,43.5607,7.1033,4.8065,-49.1384
+600062.SH,华润双鹤,2001-4-12,7.2274,7.251,7.2707,7.1763,7.2077,786476,14450251,-0.0197,-0.2722,18.3734,0.7151,2014833600,N/A,5600332400,109980000,0,305695000,43.4421,7.084,4.7934,-49.0047
+600062.SH,华润双鹤,2001-4-13,7.2077,7.2313,7.4359,7.2195,7.3887,1711277,31949072,0.181,2.5109,18.6697,1.556,2065424400,N/A,5740952100,109980000,0,305695000,44.5329,7.2619,4.9138,-50.2351
+600062.SH,华润双鹤,2001-4-16,7.3887,7.4045,7.613,7.3966,7.5736,2552549,48764365,0.1849,2.5027,19.1042,2.3209,2117115000,N/A,5884628750,109980000,0,305695000,45.6474,7.4436,5.0367,-51.4923
+600062.SH,华润双鹤,2001-4-17,7.5736,7.5776,7.5894,7.5146,7.554,628671,12081800,-0.0197,-0.2597,19.218,0.5716,2111616000,N/A,5869344000,109980000,0,305695000,45.5289,7.4243,5.0237,-51.3586
+600062.SH,华润双鹤,2001-4-18,7.554,7.554,7.5854,7.5028,7.5225,401636,7700239,-0.0315,-0.4167,19.1722,0.3652,2102817600,N/A,5844888400,109980000,0,305695000,45.3392,7.3934,5.0027,-51.1446
+600062.SH,华润双鹤,2001-4-19,7.5225,7.5107,7.5933,7.4556,7.5343,712868,13638227,0.0118,0.1569,19.1315,0.6482,2106117000,N/A,5854059250,109980000,0,305695000,45.4103,7.405,5.0106,-51.2248
+600062.SH,华润双鹤,2001-4-20,7.5343,7.5264,7.5933,7.5028,7.554,504162,9662250,0.0197,0.2611,19.165,0.4584,2111616000,N/A,5869344000,109980000,0,305695000,45.5289,7.4243,5.0237,-51.3586
+600062.SH,华润双鹤,2001-4-23,7.554,7.5461,7.6326,7.3769,7.4477,1298473,24792570,-0.1062,-1.4063,19.0936,1.1806,2081921400,N/A,5786806350,109980000,0,305695000,44.8886,7.3199,4.953,-50.6364
+600062.SH,华润双鹤,2001-4-24,7.4477,7.4675,7.5743,7.4477,7.515,1996154,37980591,0.0672,0.9028,19.0269,1.815,2089620000,N/A,5808205000,109980000,0,305695000,45.0546,7.347,4.9713,-50.8236
+600062.SH,华润双鹤,2001-4-25,7.515,7.5268,7.5387,7.3528,7.3805,1371250,25933153,-0.1345,-1.7895,18.9121,1.2468,2052226800,N/A,5704268700,109980000,0,305695000,44.2484,7.2155,4.8824,-49.9141
+600062.SH,华润双鹤,2001-4-26,7.3805,7.3884,7.4359,7.2183,7.2183,639670,11839588,-0.1622,-2.1972,18.5089,0.5816,2007135000,N/A,5578933750,109980000,0,305695000,43.2762,7.0569,4.7751,-48.8174
+600062.SH,华润双鹤,2001-4-27,7.2183,7.2618,7.4359,7.159,7.2579,898994,16509192,0.0396,0.5479,18.3641,0.8174,2018133000,N/A,5609503250,109980000,0,305695000,43.5133,7.0956,4.8013,-49.0849
+600062.SH,华润双鹤,2001-4-30,7.2579,7.2421,7.2777,7.2144,7.2658,257435,4715993,0.0079,0.109,18.3192,0.2341,2020332600,N/A,5615617150,109980000,0,305695000,43.5607,7.1033,4.8065,-49.1384
+600062.SH,华润双鹤,2001-5-8,7.2658,7.2697,7.3568,7.2697,7.3291,167120,3097112,0.0633,0.871,18.5323,0.152,2037929400,N/A,5664528350,109980000,0,305695000,43.9401,7.1652,4.8484,-49.5664
+600062.SH,华润双鹤,2001-5-9,7.3291,7.3291,7.3291,7.2381,7.2737,144300,2653818,-0.0554,-0.7555,18.391,0.1312,2022532200,N/A,5621731050,109980000,0,305695000,43.6081,7.1111,4.8117,-49.1919
+600062.SH,华润双鹤,2001-5-10,7.2737,7.2777,7.3765,7.25,7.3568,158809,2935735,0.0831,1.1419,18.4859,0.1444,2045628000,N/A,5685927000,109980000,0,305695000,44.1061,7.1923,4.8667,-49.7536
+600062.SH,华润双鹤,2001-5-11,7.3568,7.3568,7.3963,7.337,7.3963,169335,3149361,0.0396,0.5376,18.5984,0.154,2056626000,N/A,5716496500,109980000,0,305695000,44.3432,7.231,4.8928,-50.0211
+600062.SH,华润双鹤,2001-5-14,7.3963,7.4082,7.5941,7.3884,7.4715,243629,4629141,0.0751,1.016,19.0008,0.2215,2077522200,N/A,5774578550,109980000,0,305695000,44.7938,7.3044,4.9426,-50.5294
+600062.SH,华润双鹤,2001-5-15,7.4715,7.515,7.6336,7.4556,7.515,394913,7488068,0.0435,0.5823,18.9613,0.3591,2089620000,N/A,5808205000,109980000,0,305695000,45.0546,7.347,4.9713,-50.8236
+600062.SH,华润双鹤,2001-5-16,7.515,7.5189,7.5268,7.4161,7.4754,313336,5920809,-0.0396,-0.5263,18.896,0.2849,2078622000,N/A,5777635500,109980000,0,305695000,44.8175,7.3083,4.9452,-50.5561
+600062.SH,华润双鹤,2001-5-17,7.4754,7.4754,7.515,7.4675,7.5031,415675,7868744,0.0277,0.3704,18.93,0.378,2086320600,N/A,5799034150,109980000,0,305695000,44.9835,7.3354,4.9635,-50.7434
+600062.SH,华润双鹤,2001-5-18,7.5031,7.4952,7.515,7.4675,7.515,309385,5866667,0.0119,0.1581,18.9624,0.2813,2089620000,N/A,5808205000,109980000,0,305695000,45.0546,7.347,4.9713,-50.8236
+600062.SH,华润双鹤,2001-5-21,7.515,7.515,7.5189,7.4556,7.4992,270498,5123775,-0.0158,-0.2105,18.942,0.246,2085220800,N/A,5795977200,109980000,0,305695000,44.9598,7.3315,4.9609,-50.7166
+600062.SH,华润双鹤,2001-5-22,7.4992,7.4952,7.5229,7.4675,7.4754,349359,6622013,-0.0237,-0.3165,18.9548,0.3177,2078622000,N/A,5777635500,109980000,0,305695000,44.8175,7.3083,4.9452,-50.5561
+600062.SH,华润双鹤,2001-5-23,7.4754,7.4754,7.4754,7.428,7.4477,323412,6095036,-0.0277,-0.3704,18.846,0.2941,2070923400,N/A,5756236850,109980000,0,305695000,44.6515,7.2812,4.9269,-50.3689
+600062.SH,华润双鹤,2001-5-24,7.4477,7.4556,7.515,7.428,7.4636,501648,9470009,0.0158,0.2124,18.8778,0.4561,2075322600,N/A,5768464650,109980000,0,305695000,44.7464,7.2967,4.9373,-50.4759
+600062.SH,华润双鹤,2001-5-25,7.4636,7.4556,7.4754,7.3963,7.4359,329590,6205375,-0.0277,-0.371,18.8276,0.2997,2067624000,N/A,5747066000,109980000,0,305695000,44.5804,7.2696,4.919,-50.2886
+600062.SH,华润双鹤,2001-5-28,7.4359,7.4477,7.4952,7.3963,7.4715,372973,7033121,0.0356,0.4787,18.8569,0.3391,2077522200,N/A,5774578550,109980000,0,305695000,44.7938,7.3044,4.9426,-50.5294
+600062.SH,华润双鹤,2001-5-29,7.4715,7.4715,7.4952,7.428,7.4952,335419,6345516,0.0237,0.3176,18.9182,0.305,2084121000,N/A,5792920250,109980000,0,305695000,44.9361,7.3276,4.9583,-50.6899
+600062.SH,华润双鹤,2001-5-30,7.4952,7.515,7.5941,7.4477,7.5862,563918,10769349,0.091,1.2137,19.0974,0.5127,2109416400,N/A,5863230100,109980000,0,305695000,45.4815,7.4166,5.0184,-51.3051
+600062.SH,华润双鹤,2001-5-31,7.5862,7.5941,7.598,7.515,7.5664,266868,5103890,-0.0198,-0.2607,19.1251,0.2427,2103917400,N/A,5847945350,109980000,0,305695000,45.3629,7.3972,5.0053,-51.1714
+600062.SH,华润双鹤,2001-6-1,7.5664,7.5466,7.5822,7.5268,7.5387,128720,2458548,-0.0277,-0.3659,19.1,0.117,2096218800,N/A,5826546700,109980000,0,305695000,45.1969,7.3702,4.987,-50.9841
+600062.SH,华润双鹤,2001-6-4,7.5387,7.5427,7.5545,7.4556,7.5545,472262,8967444,0.0158,0.2099,18.9883,0.4294,2100618000,N/A,5838774500,109980000,0,305695000,45.2918,7.3856,4.9975,-51.0911
+600062.SH,华润双鹤,2001-6-5,7.5545,7.6257,7.6257,7.5189,7.5427,352961,6735138,-0.0119,-0.1571,19.0818,0.3209,2097318600,N/A,5829603650,109980000,0,305695000,45.2206,7.374,4.9897,-51.0109
+600062.SH,华润双鹤,2001-6-6,7.5427,7.5545,7.5545,7.4794,7.4992,319000,6064413,-0.0435,-0.5768,19.0107,0.2901,2085220800,N/A,5795977200,109980000,0,305695000,44.9598,7.3315,4.9609,-50.7166
+600062.SH,华润双鹤,2001-6-7,7.4992,7.5071,7.515,7.4359,7.4556,347123,6555393,-0.0435,-0.5802,18.8849,0.3156,2073123000,N/A,5762350750,109980000,0,305695000,44.6989,7.289,4.9321,-50.4224
+600062.SH,华润双鹤,2001-6-8,7.4556,7.4675,7.4754,7.3884,7.4675,338406,6368100,0.0119,0.1592,18.8179,0.3077,2076422400,N/A,5771521600,109980000,0,305695000,44.7701,7.3006,4.9399,-50.5026
+600062.SH,华润双鹤,2001-6-11,7.4675,7.4596,7.515,7.4556,7.4754,224157,4245346,0.0079,0.1059,18.9392,0.2038,2078622000,N/A,5777635500,109980000,0,305695000,44.8175,7.3083,4.9452,-50.5561
+600062.SH,华润双鹤,2001-6-12,7.4754,7.4754,7.511,7.4754,7.5071,376532,7134197,0.0316,0.4233,18.9471,0.3424,2087420400,N/A,5802091100,109980000,0,305695000,45.0072,7.3392,4.9661,-50.7701
+600062.SH,华润双鹤,2001-6-13,7.5071,7.5071,7.511,7.4596,7.5071,347318,6572424,0,0,18.9234,0.3158,2087420400,N/A,5802091100,109980000,0,305695000,45.0072,7.3392,4.9661,-50.7701
+600062.SH,华润双鹤,2001-6-14,7.5071,7.4715,7.4952,7.4161,7.4556,1404204,26529397,-0.0514,-0.6849,18.8928,1.2768,2073123000,N/A,5762350750,109980000,0,305695000,44.6989,7.289,4.9321,-50.4224
+600062.SH,华润双鹤,2001-6-15,7.4556,7.428,7.4754,7.4161,7.4636,392725,7397725,0.0079,0.1061,18.8369,0.3571,2075322600,N/A,5768464650,109980000,0,305695000,44.7464,7.2967,4.9373,-50.4759
+600062.SH,华润双鹤,2001-6-18,7.4636,7.4556,7.4556,7.2381,7.2381,595700,11057134,-0.2254,-3.0207,18.5616,0.5416,2012634000,N/A,5594218500,109980000,0,305695000,43.3947,7.0763,4.7882,-48.9512
+600062.SH,华润双鹤,2001-6-19,7.2381,7.2777,7.3291,7.1906,7.2777,378366,6937864,0.0396,0.5464,18.3364,0.344,2023632000,N/A,5624788000,109980000,0,305695000,43.6318,7.115,4.8143,-49.2187
+600062.SH,华润双鹤,2001-6-20,7.2777,7.2777,7.2974,7.2183,7.2777,262695,4830180,0,0,18.387,0.2389,2023632000,N/A,5624788000,109980000,0,305695000,43.6318,7.115,4.8143,-49.2187
+600062.SH,华润双鹤,2001-6-21,7.2777,7.2658,7.3093,7.2579,7.3053,570875,10520855,0.0277,0.3804,18.4293,0.5191,2031330600,N/A,5646186650,109980000,0,305695000,43.7978,7.142,4.8327,-49.4059
+600062.SH,华润双鹤,2001-6-22,7.3053,7.2974,7.333,7.2579,7.2974,1868300,34470687,-0.0079,-0.1083,18.4503,1.6988,2029131000,N/A,5640072750,109980000,0,305695000,43.7504,7.1343,4.8274,-49.3524
+600062.SH,华润双鹤,2001-6-25,7.2974,7.2974,7.3291,7.2183,7.3291,1802273,33200814,0.0316,0.4336,18.4216,1.6387,2037929400,N/A,5664528350,109980000,0,305695000,43.9401,7.1652,4.8484,-49.5664
+600062.SH,华润双鹤,2001-6-26,7.3291,7.3251,7.3765,7.3093,7.3409,2320482,43095432,0.0119,0.1619,18.5718,2.1099,2041228800,N/A,5673699200,109980000,0,305695000,44.0113,7.1768,4.8562,-49.6466
+600062.SH,华润双鹤,2001-6-27,7.3409,7.3449,7.3963,7.3212,7.3647,811791,15134350,0.0237,0.3233,18.6432,0.7381,2047827600,N/A,5692040900,109980000,0,305695000,44.1535,7.2,4.8719,-49.8071
+600062.SH,华润双鹤,2001-6-28,7.3647,7.3686,7.3686,7.2895,7.3133,211439,3913471,-0.0514,-0.6982,18.5087,0.1923,2033530200,N/A,5652300550,109980000,0,305695000,43.8453,7.1498,4.8379,-49.4594
+600062.SH,华润双鹤,2001-6-29,7.3133,7.3489,7.3489,7.1788,7.2579,458414,8402950,-0.0554,-0.7572,18.3305,0.4168,2018133000,N/A,5609503250,109980000,0,305695000,43.5133,7.0956,4.8013,-49.0849
+600062.SH,华润双鹤,2001-7-2,7.2579,7.2618,7.2777,7.1194,7.2302,221596,4038233,-0.0277,-0.3815,18.2234,0.2015,2010434400,N/A,5588104600,109980000,0,305695000,43.3473,7.0685,4.7829,-48.8977
+600062.SH,华润双鹤,2001-7-3,7.2302,7.2381,7.2381,7.1709,7.2381,198669,3621243,0.0079,0.1094,18.2275,0.1806,2012634000,N/A,5594218500,109980000,0,305695000,43.3947,7.0763,4.7882,-48.9512
+600062.SH,华润双鹤,2001-7-4,7.2381,7.2381,7.2381,7.1788,7.2025,107814,1963924,-0.0356,-0.4918,18.2159,0.098,2002735800,N/A,5566705950,109980000,0,305695000,43.1813,7.0415,4.7646,-48.7104
+600062.SH,华润双鹤,2001-7-5,7.2025,7.159,7.246,7.155,7.1788,265684,4827476,-0.0237,-0.3295,18.17,0.2416,1996137000,N/A,5548364250,109980000,0,305695000,43.039,7.0183,4.7489,-48.5499
+600062.SH,华润双鹤,2001-7-6,7.1788,7.1986,7.1986,7.1234,7.1274,191834,3470307,-0.0514,-0.7163,18.0902,0.1744,1981839600,N/A,5508623900,109980000,0,305695000,42.7308,6.968,4.7149,-48.2022
+600062.SH,华润双鹤,2001-7-9,7.1274,7.1392,7.1392,7.0601,7.1274,432080,7751376,0,0,17.9397,0.3929,1981839600,N/A,5508623900,109980000,0,305695000,42.7308,6.968,4.7149,-48.2022
+600062.SH,华润双鹤,2001-7-10,7.1274,7.1313,7.159,7.0918,7.1115,238894,4303012,-0.0158,-0.222,18.0122,0.2172,1977440400,N/A,5496396100,109980000,0,305695000,42.6359,6.9525,4.7045,-48.0952
+600062.SH,华润双鹤,2001-7-11,7.1115,7.1194,7.1669,7.0483,7.1076,1796730,32347946,-0.004,-0.0556,18.0038,1.6337,1976340600,N/A,5493339150,109980000,0,305695000,42.6122,6.9487,4.7018,-48.0684
+600062.SH,华润双鹤,2001-7-12,7.1076,7.1194,7.1511,7.0483,7.1511,502691,9015168,0.0435,0.6121,17.9338,0.4571,1988438400,N/A,5526965600,109980000,0,305695000,42.873,6.9912,4.7306,-48.3627
+600062.SH,华润双鹤,2001-7-13,7.1511,7.1892,7.1892,7.0327,7.0454,155783,2617781,-0.1057,-1.4784,16.804,0.109,2381946840,N/A,5652554740,142974000,0,339289000,43.8472,7.1501,4.8381,-49.4616
+600062.SH,华润双鹤,2001-7-16,7.0454,7.075,7.0919,6.8466,6.9354,417694,6819815,-0.11,-1.5606,16.3273,0.2921,2344773600,N/A,5564339600,142974000,0,339289000,43.1629,7.0385,4.7626,-48.6897
+600062.SH,华润双鹤,2001-7-17,6.9354,6.9566,6.9566,6.872,6.872,78399,1279338,-0.0634,-0.9146,16.3183,0.0548,2323327500,N/A,5513446250,142974000,0,339289000,42.7682,6.9741,4.719,-48.2444
+600062.SH,华润双鹤,2001-7-18,6.872,6.9354,6.9566,6.8931,6.9523,73876,1209139,0.0803,1.1692,16.3671,0.0517,2350492560,N/A,5577911160,142974000,0,339289000,43.2682,7.0557,4.7742,-48.8085
+600062.SH,华润双鹤,2001-7-19,6.9523,6.9481,6.9777,6.9143,6.9692,40372,662848,0.0169,0.2433,16.4185,0.0282,2356211520,N/A,5591482720,142974000,0,339289000,43.3735,7.0728,4.7858,-48.9272
+600062.SH,华润双鹤,2001-7-20,6.9692,6.9988,7.0623,6.9566,7.0581,391432,6497632,0.0888,1.2743,16.5996,0.2738,2386236060,N/A,5662733410,142974000,0,339289000,43.9262,7.1629,4.8468,-49.5507
+600062.SH,华润双鹤,2001-7-23,7.0581,7.0242,7.168,7.02,7.1638,1178097,19822224,0.1057,1.4979,16.8256,0.824,2421979560,N/A,5747555660,142974000,0,339289000,44.5842,7.2702,4.9194,-50.2929
+600062.SH,华润双鹤,2001-7-24,7.1638,7.1469,7.2949,7.0411,7.2653,4173218,70460856,0.1015,1.4168,16.8841,2.9189,2456293320,N/A,5828985020,142974000,0,339289000,45.2158,7.3732,4.9891,-51.0054
+600062.SH,华润双鹤,2001-7-25,7.2653,7.2653,7.3583,7.1892,7.1892,2097017,36142492,-0.0761,-1.0477,17.2352,1.4667,2430558000,N/A,5767913000,142974000,0,339289000,44.7421,7.296,4.9368,-50.471
+600062.SH,华润双鹤,2001-7-26,7.1892,7.1976,7.2737,7.02,7.0411,1339335,22800654,-0.148,-2.0588,17.0239,0.9368,2380517100,N/A,5649161850,142974000,0,339289000,43.8209,7.1458,4.8352,-49.4319
+600062.SH,华润双鹤,2001-7-27,7.0411,7.0538,7.0961,7.02,7.0496,71535,1192782,0.0085,0.1201,16.6741,0.05,2383376580,N/A,5655947630,142974000,0,339289000,43.8736,7.1544,4.841,-49.4913
+600062.SH,华润双鹤,2001-7-30,7.0496,7.0411,7.0411,6.8466,6.8466,398100,6531402,-0.203,-2.8794,16.4064,0.2784,2314749060,N/A,5493088910,142974000,0,339289000,42.6102,6.9484,4.7016,-48.0662
+600062.SH,华润双鹤,2001-7-31,6.8466,6.8466,6.9946,6.8424,6.8466,70850,1152117,0,0,16.2614,0.0496,2314749060,N/A,5493088910,142974000,0,339289000,42.6102,6.9484,4.7016,-48.0662
+600062.SH,华润双鹤,2001-8-1,6.8466,6.872,7.0285,6.872,7.0285,98048,1617565,0.1818,2.656,16.4977,0.0686,2376227880,N/A,5638983180,142974000,0,339289000,43.742,7.1329,4.8265,-49.3429
+600062.SH,华润双鹤,2001-8-2,7.0285,7.0411,7.0411,6.9058,6.9608,66313,1092854,-0.0677,-0.9627,16.4802,0.0464,2353352040,N/A,5584696940,142974000,0,339289000,43.3209,7.0642,4.78,-48.8678
+600062.SH,华润双鹤,2001-8-3,6.9608,6.9608,6.9777,6.9143,6.9566,50100,823494,-0.0042,-0.0608,16.437,0.035,2351922300,N/A,5581304050,142974000,0,339289000,43.2945,7.0599,4.7771,-48.8382
+600062.SH,华润双鹤,2001-8-6,6.9566,6.9608,6.9777,6.7663,6.7916,129792,2111297,-0.1649,-2.3708,16.2668,0.0908,2296162440,N/A,5448981340,142974000,0,339289000,42.2681,6.8926,4.6639,-47.6803
+600062.SH,华润双鹤,2001-8-7,6.7916,6.7663,7.02,6.7663,6.9777,166608,2701877,0.1861,2.7397,16.217,0.1165,2359071000,N/A,5598268500,142974000,0,339289000,43.4261,7.0814,4.7916,-48.9866
+600062.SH,华润双鹤,2001-8-8,6.9777,6.7663,7.02,6.7663,6.9946,46022,761047,0.0169,0.2424,16.5366,0.0322,2364789960,N/A,5611840060,142974000,0,339289000,43.5314,7.0986,4.8033,-49.1054
+600062.SH,华润双鹤,2001-8-9,6.9946,7.02,7.0834,6.9777,7.0623,51716,861245,0.0677,0.9674,16.6534,0.0362,2387665800,N/A,5666126300,142974000,0,339289000,43.9525,7.1672,4.8497,-49.5804
+600062.SH,华润双鹤,2001-8-10,7.0623,7.1892,7.4006,7.1892,7.2695,149120,2568226,0.2072,2.9341,17.2225,0.1043,2457723060,N/A,5832377910,142974000,0,339289000,45.2421,7.3775,4.992,-51.0351
+600062.SH,华润双鹤,2001-8-13,7.2695,7.3076,7.3372,7.2314,7.2526,93188,1606870,-0.0169,-0.2327,17.2433,0.0652,2452004100,N/A,5818806350,142974000,0,339289000,45.1369,7.3604,4.9804,-50.9164
+600062.SH,华润双鹤,2001-8-14,7.2526,7.2737,7.2737,7.1046,7.1553,60880,1034700,-0.0973,-1.3411,16.9957,0.0426,2419120080,N/A,5740769880,142974000,0,339289000,44.5315,7.2617,4.9136,-50.2335
+600062.SH,华润双鹤,2001-8-15,7.1553,7.1892,7.2314,7.1469,7.1638,123500,2101569,0.0085,0.1182,17.0168,0.0864,2421979560,N/A,5747555660,142974000,0,339289000,44.5842,7.2702,4.9194,-50.2929
+600062.SH,华润双鹤,2001-8-16,7.1638,7.1638,7.1722,7.0834,7.0834,81051,1366085,-0.0803,-1.1216,16.8546,0.0567,2394814500,N/A,5683090750,142974000,0,339289000,44.0841,7.1887,4.8642,-49.7288
+600062.SH,华润双鹤,2001-8-17,7.0834,7.0623,7.0961,7.0454,7.0707,213714,3578483,-0.0127,-0.1791,16.7443,0.1495,2390525280,N/A,5672912080,142974000,0,339289000,44.0051,7.1758,4.8555,-49.6398
+600062.SH,华润双鹤,2001-8-20,7.0707,7.0538,7.0834,6.9988,7.0073,456500,7608940,-0.0634,-0.8971,16.668,0.3193,2369079180,N/A,5622018730,142974000,0,339289000,43.6104,7.1114,4.812,-49.1944
+600062.SH,华润双鹤,2001-8-21,7.0073,7.0115,7.0623,6.9777,7.0285,160060,2660753,0.0211,0.3018,16.6235,0.112,2376227880,N/A,5638983180,142974000,0,339289000,43.742,7.1329,4.8265,-49.3429
+600062.SH,华润双鹤,2001-8-22,7.0285,7.0327,7.1046,6.9566,6.9566,118340,1960459,-0.0719,-1.0229,16.5663,0.0828,2351922300,N/A,5581304050,142974000,0,339289000,43.2945,7.0599,4.7771,-48.8382
+600062.SH,华润双鹤,2001-8-23,6.9566,6.9523,6.9566,6.872,6.9396,91113,1493242,-0.0169,-0.2432,16.3889,0.0637,2346203340,N/A,5567732490,142974000,0,339289000,43.1893,7.0428,4.7655,-48.7194
+600062.SH,华润双鹤,2001-8-24,6.9396,6.9481,6.9946,6.9481,6.9481,117577,1939046,0.0085,0.1219,16.4917,0.0822,2349062820,N/A,5574518270,142974000,0,339289000,43.2419,7.0514,4.7713,-48.7788
+600062.SH,华润双鹤,2001-8-27,6.9481,6.9439,6.9439,6.7705,6.7705,101928,1649048,-0.1776,-2.5563,16.1786,0.0713,2289013740,N/A,5432016890,142974000,0,339289000,42.1365,6.8711,4.6493,-47.5318
+600062.SH,华润双鹤,2001-8-28,6.7705,6.8001,6.8001,6.5548,6.7663,153058,2416171,-0.0042,-0.0625,15.786,0.1071,2287584000,N/A,5428624000,142974000,0,339289000,42.1102,6.8668,4.6464,-47.5022
+600062.SH,华润双鹤,2001-8-29,6.7663,6.7578,6.7874,6.6605,6.724,67470,1074816,-0.0423,-0.625,15.9303,0.0472,2273286600,N/A,5394695100,142974000,0,339289000,41.847,6.8239,4.6174,-47.2053
+600062.SH,华润双鹤,2001-8-30,6.724,6.7197,6.724,6.6775,6.6775,27004,427820,-0.0465,-0.6918,15.8428,0.0189,2257559460,N/A,5357373310,142974000,0,339289000,41.5575,6.7767,4.5855,-46.8787
+600062.SH,华润双鹤,2001-8-31,6.6775,6.6859,6.7705,6.6859,6.7155,57800,920137,0.0381,0.57,15.9193,0.0404,2270427120,N/A,5387909320,142974000,0,339289000,41.7944,6.8153,4.6116,-47.1459
+600062.SH,华润双鹤,2001-9-3,6.7155,6.8678,6.9692,6.6901,6.7367,16520,263644,0.0211,0.3149,15.9591,0.0116,2277575820,N/A,5404873770,142974000,0,339289000,41.926,6.8368,4.6261,-47.2943
+600062.SH,华润双鹤,2001-9-4,6.7367,6.7113,6.8085,6.7113,6.7874,135097,2164322,0.0507,0.7533,16.0205,0.0945,2294732700,N/A,5445588450,142974000,0,339289000,42.2418,6.8883,4.661,-47.6506
+600062.SH,华润双鹤,2001-9-5,6.7874,6.7916,6.9354,6.7663,6.8635,445430,7244703,0.0761,1.1215,16.2645,0.3115,2320468020,N/A,5506660470,142974000,0,339289000,42.7155,6.9655,4.7132,-48.185
+600062.SH,华润双鹤,2001-9-6,6.8635,6.8678,6.8889,6.8128,6.8255,169887,2753089,-0.0381,-0.5545,16.2054,0.1188,2307600360,N/A,5476124460,142974000,0,339289000,42.4787,6.9269,4.6871,-47.9178
+600062.SH,华润双鹤,2001-9-7,6.8255,6.8339,6.8339,6.6817,6.6817,48600,774103,-0.1438,-2.1066,15.928,0.034,2258989200,N/A,5360766200,142974000,0,339289000,41.5838,6.781,4.5884,-46.9084
+600062.SH,华润双鹤,2001-9-10,6.6817,6.6309,6.7663,6.6182,6.7536,91355,1448631,0.0719,1.0759,15.8572,0.0639,2283294780,N/A,5418445330,142974000,0,339289000,42.0312,6.8539,4.6377,-47.4131
+600062.SH,华润双鹤,2001-9-11,6.7536,6.7705,6.7705,6.7155,6.724,70620,1124880,-0.0296,-0.4383,15.9286,0.0494,2273286600,N/A,5394695100,142974000,0,339289000,41.847,6.8239,4.6174,-47.2053
+600062.SH,华润双鹤,2001-9-12,6.724,6.6309,6.7663,6.5844,6.6309,103492,1636270,-0.093,-1.3836,15.8106,0.0724,2241832320,N/A,5320051520,142974000,0,339289000,41.268,6.7295,4.5535,-46.5521
+600062.SH,华润双鹤,2001-9-13,6.6309,6.6605,6.6901,6.6182,6.6309,48400,760202,0,0,15.7067,0.0339,2241832320,N/A,5320051520,142974000,0,339289000,41.268,6.7295,4.5535,-46.5521
+600062.SH,华润双鹤,2001-9-14,6.6309,6.6225,6.7028,6.6182,6.6478,210614,3317839,0.0169,0.2551,15.7532,0.1473,2247551280,N/A,5333623080,142974000,0,339289000,41.3733,6.7466,4.5651,-46.6709
+600062.SH,华润双鹤,2001-9-17,6.6478,6.6521,6.6521,6.5125,6.576,260400,4081420,-0.0719,-1.0814,15.6737,0.1821,2223245700,N/A,5275943950,142974000,0,339289000,40.9258,6.6737,4.5158,-46.1662
+600062.SH,华润双鹤,2001-9-18,6.576,6.5886,6.6521,6.5125,6.5971,174980,2728457,0.0211,0.3215,15.593,0.1224,2230394400,N/A,5292908400,142974000,0,339289000,41.0574,6.6951,4.5303,-46.3146
+600062.SH,华润双鹤,2001-9-19,6.5971,6.5971,6.6394,6.5548,6.6394,612577,9556587,0.0423,0.641,15.6006,0.4285,2244691800,N/A,5326837300,142974000,0,339289000,41.3206,6.7381,4.5593,-46.6115
+600062.SH,华润双鹤,2001-9-20,6.6394,6.6352,6.6817,6.5971,6.5971,373143,5868195,-0.0423,-0.6369,15.7264,0.261,2230394400,N/A,5292908400,142974000,0,339289000,41.0574,6.6951,4.5303,-46.3146
+600062.SH,华润双鹤,2001-9-21,6.5971,6.5675,6.5971,6.5548,6.5548,246923,3845116,-0.0423,-0.641,15.5721,0.1727,2216097000,N/A,5258979500,142974000,0,339289000,40.7942,6.6522,4.5012,-46.0177
+600062.SH,华润双鹤,2001-9-24,6.5548,6.5548,6.5675,6.4068,6.4364,153587,2358427,-0.1184,-1.8065,15.3556,0.1074,2176064280,N/A,5163978580,142974000,0,339289000,40.0573,6.5321,4.4199,-45.1864
+600062.SH,华润双鹤,2001-9-25,6.4364,6.4364,6.5168,6.4068,6.4279,64460,985674,-0.0085,-0.1314,15.2913,0.0451,2173204800,N/A,5157192800,142974000,0,339289000,40.0047,6.5235,4.4141,-45.1271
+600062.SH,华润双鹤,2001-9-26,6.4279,6.4702,6.4829,6.3983,6.4195,98555,1499842,-0.0085,-0.1316,15.2183,0.0689,2170345320,N/A,5150407020,142974000,0,339289000,39.952,6.5149,4.4083,-45.0677
+600062.SH,华润双鹤,2001-9-27,6.4195,6.4279,6.576,6.4195,6.5125,114596,1759467,0.093,1.4493,15.3537,0.0802,2201799600,N/A,5225050600,142974000,0,339289000,40.5311,6.6093,4.4722,-45.7208
+600062.SH,华润双鹤,2001-9-28,6.5125,6.5252,6.6817,6.5252,6.5844,165000,2576759,0.0719,1.1039,15.6167,0.1154,2226105180,N/A,5282729730,142974000,0,339289000,40.9785,6.6823,4.5216,-46.2255
+600062.SH,华润双鹤,2001-10-8,6.5844,6.5886,6.6309,6.5041,6.5548,85301,1325237,-0.0296,-0.4496,15.536,0.0597,2216097000,N/A,5258979500,142974000,0,339289000,40.7942,6.6522,4.5012,-46.0177
+600062.SH,华润双鹤,2001-10-9,6.5548,6.5464,6.6182,6.5125,6.6098,104140,1617378,0.055,0.8387,15.5308,0.0728,2234683620,N/A,5303087070,142974000,0,339289000,41.1364,6.708,4.539,-46.4037
+600062.SH,华润双鹤,2001-10-10,6.6098,6.5886,6.5971,6.4406,6.4406,108300,1672023,-0.1692,-2.5592,15.4388,0.0757,2177494020,N/A,5167371470,142974000,0,339289000,40.0836,6.5364,4.4228,-45.2161
+600062.SH,华润双鹤,2001-10-11,6.4406,6.4491,6.4956,5.9205,5.9966,766015,11261704,-0.444,-6.8943,14.7017,0.5358,2027371320,N/A,4811118020,142974000,0,339289000,37.3202,6.0857,4.1179,-42.0988
+600062.SH,华润双鹤,2001-10-12,5.9966,6.0262,6.2503,5.9205,6.2376,763972,10815113,0.241,4.0197,14.1564,0.5343,2108866500,N/A,5004512750,142974000,0,339289000,38.8203,6.3303,4.2834,-43.7911
+600062.SH,华润双鹤,2001-10-15,6.2376,6.2376,6.3772,6.2376,6.3434,60930,910246,0.1057,1.6949,14.9392,0.0426,2144610000,N/A,5089335000,142974000,0,339289000,39.4783,6.4376,4.356,-44.5333
+600062.SH,华润双鹤,2001-10-16,6.3434,6.3476,6.3772,6.2376,6.3772,34600,514669,0.0338,0.5333,14.8748,0.0242,2156047920,N/A,5116478120,142974000,0,339289000,39.6889,6.472,4.3793,-44.7708
+600062.SH,华润双鹤,2001-10-17,6.3772,6.3434,6.3434,5.9247,6.3349,188246,2745253,-0.0423,-0.6631,14.5833,0.1317,2141750520,N/A,5082549220,142974000,0,339289000,39.4257,6.4291,4.3502,-44.4739
+600062.SH,华润双鹤,2001-10-18,6.3349,6.2926,6.3645,5.9247,6.2588,208300,2997968,-0.0761,-1.2016,14.3925,0.1457,2116015200,N/A,5021477200,142974000,0,339289000,38.9519,6.3518,4.298,-43.9395
+600062.SH,华润双鹤,2001-10-19,6.2588,6.2123,6.2165,5.9839,6.2165,148277,2133733,-0.0423,-0.6757,14.3902,0.1037,2101717800,N/A,4987548300,142974000,0,339289000,38.6887,6.3089,4.2689,-43.6426
+600062.SH,华润双鹤,2001-10-22,6.2165,5.9501,6.1742,5.9501,6.1742,91649,1316591,-0.0423,-0.6803,14.3656,0.0641,2087420400,N/A,4953619400,142974000,0,339289000,38.4255,6.266,4.2399,-43.3457
+600062.SH,华润双鹤,2001-10-23,6.1742,6.5548,6.7916,6.3814,6.7916,937843,14846244,0.6174,10,15.8302,0.656,2296162440,N/A,5448981340,142974000,0,339289000,42.2681,6.8926,4.6639,-47.6803
+600062.SH,华润双鹤,2001-10-24,6.7916,6.6605,6.8085,6.4322,6.7197,381887,5990666,-0.0719,-1.0585,15.687,0.2671,2271856860,N/A,5391302210,142974000,0,339289000,41.8207,6.8196,4.6145,-47.1756
+600062.SH,华润双鹤,2001-10-25,6.7197,6.5125,6.6352,6.4745,6.4787,69238,1068217,-0.241,-3.5872,15.4282,0.0484,2190361680,N/A,5197907480,142974000,0,339289000,40.3205,6.575,4.449,-45.4833
+600062.SH,华润双鹤,2001-10-26,6.4787,6.4322,6.4364,6.2588,6.3434,88613,1329278,-0.1353,-2.0888,15.0009,0.062,2144610000,N/A,5089335000,142974000,0,339289000,39.4783,6.4376,4.356,-44.5333
+600062.SH,华润双鹤,2001-10-29,6.3434,6.3434,6.7028,6.3095,6.7028,545121,8376743,0.3595,5.6667,15.3668,0.3813,2266137900,N/A,5377730650,142974000,0,339289000,41.7154,6.8024,4.6029,-47.0568
+600062.SH,华润双鹤,2001-10-30,6.7028,6.6817,6.7578,6.5421,6.7578,105641,1658472,0.055,0.8202,15.6991,0.0739,2284724520,N/A,5421838220,142974000,0,339289000,42.0576,6.8582,4.6406,-47.4428
+600062.SH,华润双鹤,2001-10-31,6.7578,6.6225,6.724,6.6225,6.7155,105871,1676548,-0.0423,-0.6258,15.8358,0.074,2270427120,N/A,5387909320,142974000,0,339289000,41.7944,6.8153,4.6116,-47.1459
+600062.SH,华润双鹤,2001-11-1,6.7155,6.6521,6.7155,6.5971,6.6309,51400,809556,-0.0846,-1.2594,15.7501,0.036,2241832320,N/A,5320051520,142974000,0,339289000,41.268,6.7295,4.5535,-46.5521
+600062.SH,华润双鹤,2001-11-2,6.6309,6.6309,6.6944,6.6182,6.6267,44085,694076,-0.0042,-0.0638,15.744,0.0308,2240402580,N/A,5316658630,142974000,0,339289000,41.2417,6.7252,4.5506,-46.5224
+600062.SH,华润双鹤,2001-11-5,6.6267,6.6394,6.6394,6.4914,6.4956,63014,975227,-0.1311,-1.9783,15.4764,0.0441,2196080640,N/A,5211479040,142974000,0,339289000,40.4258,6.5921,4.4606,-45.6021
+600062.SH,华润双鹤,2001-11-6,6.4956,6.5464,6.5971,6.4702,6.4702,24540,376652,-0.0254,-0.3906,15.3485,0.0172,2187502200,N/A,5191121700,142974000,0,339289000,40.2679,6.5664,4.4432,-45.4239
+600062.SH,华润双鹤,2001-11-7,6.4702,6.4279,6.5506,6.2207,6.2207,57162,852641,-0.2495,-3.8562,14.9162,0.04,2103147540,N/A,4990941190,142974000,0,339289000,38.7151,6.3132,4.2718,-43.6723
+600062.SH,华润双鹤,2001-11-8,6.2207,6.1319,6.3011,6.1319,6.2165,26519,388510,-0.0042,-0.068,14.6503,0.0185,2101717800,N/A,4987548300,142974000,0,339289000,38.6887,6.3089,4.2689,-43.6426
+600062.SH,华润双鹤,2001-11-9,6.2165,6.225,6.4068,6.1362,6.3941,33000,487809,0.1776,2.8571,14.7821,0.0231,2161766880,N/A,5130049680,142974000,0,339289000,39.7941,6.4891,4.3909,-44.8895
+600062.SH,华润双鹤,2001-11-12,6.3941,6.3941,6.3941,6.2165,6.2461,23310,345990,-0.148,-2.3148,14.843,0.0163,2111725980,N/A,5011298530,142974000,0,339289000,38.873,6.3389,4.2892,-43.8504
+600062.SH,华润双鹤,2001-11-13,6.2461,6.2799,6.3434,6.2757,6.2799,19671,292894,0.0338,0.5416,14.8896,0.0138,2123163900,N/A,5038441650,142974000,0,339289000,39.0835,6.3733,4.3125,-44.0879
+600062.SH,华润双鹤,2001-11-14,6.2799,6.2799,6.3772,6.2165,6.3772,1015382,15212254,0.0973,1.5488,14.9818,0.7102,2156047920,N/A,5116478120,142974000,0,339289000,39.6889,6.472,4.3793,-44.7708
+600062.SH,华润双鹤,2001-11-15,6.3772,6.3772,6.4575,6.3476,6.3476,52903,802960,-0.0296,-0.4642,15.178,0.037,2146039740,N/A,5092727890,142974000,0,339289000,39.5046,6.4419,4.3589,-44.563
+600062.SH,华润双鹤,2001-11-16,6.3476,6.6817,6.8889,6.3645,6.5675,397595,6160757,0.2199,3.4644,15.4951,0.2781,2220386220,N/A,5269158170,142974000,0,339289000,40.8732,6.6651,4.51,-46.1068
+600062.SH,华润双鹤,2001-11-19,6.5675,6.5083,6.6394,6.4575,6.6394,181410,2808684,0.0719,1.0947,15.4825,0.1269,2244691800,N/A,5326837300,142974000,0,339289000,41.3206,6.7381,4.5593,-46.6115
+600062.SH,华润双鹤,2001-11-20,6.6394,6.6182,6.6605,6.5633,6.6013,174240,2731745,-0.0381,-0.5732,15.6781,0.1219,2231824140,N/A,5296301290,142974000,0,339289000,41.0838,6.6994,4.5332,-46.3443
+600062.SH,华润双鹤,2001-11-21,6.6013,6.5886,6.6394,6.4702,6.5464,325090,5059480,-0.055,-0.8328,15.5633,0.2274,2213237520,N/A,5252193720,142974000,0,339289000,40.7416,6.6436,4.4954,-45.9583
+600062.SH,华润双鹤,2001-11-22,6.5464,6.5464,6.5548,6.5041,6.5294,31540,486944,-0.0169,-0.2584,15.4389,0.0221,2207518560,N/A,5238622160,142974000,0,339289000,40.6363,6.6265,4.4838,-45.8396
+600062.SH,华润双鹤,2001-11-23,6.5294,6.5337,6.5971,6.4914,6.5971,712230,11056075,0.0677,1.0363,15.5232,0.4982,2230394400,N/A,5292908400,142974000,0,339289000,41.0574,6.6951,4.5303,-46.3146
+600062.SH,华润双鹤,2001-11-26,6.5971,6.5971,6.6098,6.5548,6.5844,79877,1244969,-0.0127,-0.1923,15.5861,0.0559,2226105180,N/A,5282729730,142974000,0,339289000,40.9785,6.6823,4.5216,-46.2255
+600062.SH,华润双鹤,2001-11-27,6.5844,6.6817,6.6817,6.5675,6.6605,1012490,15870265,0.0761,1.1561,15.6745,0.7082,2251840500,N/A,5343801750,142974000,0,339289000,41.4522,6.7595,4.5738,-46.7599
+600062.SH,华润双鹤,2001-11-28,6.6605,6.6478,6.724,6.6309,6.6944,1322417,20941034,0.0338,0.5079,15.8354,0.9249,2263278420,N/A,5370944870,142974000,0,339289000,41.6628,6.7939,4.5971,-46.9974
+600062.SH,华润双鹤,2001-11-29,6.6944,6.6732,6.724,6.6267,6.6309,481700,7613078,-0.0634,-0.9476,15.8046,0.3369,2241832320,N/A,5320051520,142974000,0,339289000,41.268,6.7295,4.5535,-46.5521
+600062.SH,华润双鹤,2001-11-30,6.6309,6.6098,6.6817,6.6098,6.6648,931182,14640605,0.0338,0.5102,15.7226,0.6513,2253270240,N/A,5347194640,142974000,0,339289000,41.4785,6.7638,4.5767,-46.7896
+600062.SH,华润双鹤,2001-12-3,6.6648,6.6521,6.6986,6.6521,6.6901,1379534,21773049,0.0254,0.3807,15.7829,0.9649,2261848680,N/A,5367551980,142974000,0,339289000,41.6364,6.7896,4.5942,-46.9678
+600062.SH,华润双鹤,2001-12-4,6.6901,6.6775,6.7028,6.6309,6.6944,1903834,30094794,0.0042,0.0632,15.8075,1.3316,2263278420,N/A,5370944870,142974000,0,339289000,41.6628,6.7939,4.5971,-46.9974
+600062.SH,华润双鹤,2001-12-5,6.6944,6.6944,6.7028,6.6225,6.6225,1161900,18308337,-0.0719,-1.0739,15.7572,0.8127,2238972840,N/A,5313265740,142974000,0,339289000,41.2153,6.7209,4.5477,-46.4927
+600062.SH,华润双鹤,2001-12-6,6.6225,6.6056,6.6394,6.5337,6.5379,980284,15324453,-0.0846,-1.2771,15.6327,0.6856,2210378040,N/A,5245407940,142974000,0,339289000,40.689,6.6351,4.4896,-45.899
+600062.SH,华润双鹤,2001-12-7,6.5379,6.5548,6.614,6.5379,6.5802,1358508,21154042,0.0423,0.6468,15.5715,0.9502,2224675440,N/A,5279336840,142974000,0,339289000,40.9522,6.678,4.5187,-46.1959
+600062.SH,华润双鹤,2001-12-10,6.5802,6.5717,6.5802,6.5041,6.5506,964520,14935569,-0.0296,-0.4499,15.485,0.6746,2214667260,N/A,5255586610,142974000,0,339289000,40.7679,6.6479,4.4983,-45.988
+600062.SH,华润双鹤,2001-12-11,6.5506,6.559,7.1849,6.559,7.0623,3173431,51615607,0.5117,7.8115,16.2649,2.2196,2387665800,N/A,5666126300,142974000,0,339289000,43.9525,7.1672,4.8497,-49.5804
+600062.SH,华润双鹤,2001-12-12,7.0623,7.02,7.02,6.7663,6.7789,896953,14531284,-0.2833,-4.012,16.2007,0.6274,2291873220,N/A,5438802670,142974000,0,339289000,42.1891,6.8797,4.6552,-47.5912
+600062.SH,华润双鹤,2001-12-13,6.7789,6.7663,6.8804,6.6352,6.6352,465816,7415690,-0.1438,-2.121,15.9198,0.3258,2243262060,N/A,5323444410,142974000,0,339289000,41.2943,6.7338,4.5564,-46.5818
+600062.SH,华润双鹤,2001-12-14,6.6352,6.6352,6.7409,6.5971,6.6394,212799,3340339,0.0042,0.0637,15.6972,0.1488,2244691800,N/A,5326837300,142974000,0,339289000,41.3206,6.7381,4.5593,-46.6115
+600062.SH,华润双鹤,2001-12-17,6.6394,6.7071,6.872,6.7071,6.8085,1265930,20425673,0.1692,2.5478,16.1349,0.8854,2301881400,N/A,5462552900,142974000,0,339289000,42.3734,6.9097,4.6755,-47.799
+600062.SH,华润双鹤,2001-12-18,6.8085,6.8128,6.8255,6.6859,6.8128,494557,7930965,0.0042,0.0621,16.0365,0.3459,2303311140,N/A,5465945790,142974000,0,339289000,42.3997,6.914,4.6784,-47.8287
+600062.SH,华润双鹤,2001-12-19,6.8128,6.8001,6.8297,6.6944,6.7451,733324,11710833,-0.0677,-0.9932,15.9695,0.5129,2280435300,N/A,5411659550,142974000,0,339289000,41.9786,6.8454,4.6319,-47.3537
+600062.SH,华润双鹤,2001-12-20,6.7451,6.7663,6.7663,6.6182,6.6605,1101171,17373122,-0.0846,-1.2539,15.777,0.7702,2251840500,N/A,5343801750,142974000,0,339289000,41.4522,6.7595,4.5738,-46.7599
+600062.SH,华润双鹤,2001-12-21,6.6605,6.6563,6.8508,6.6352,6.8255,4906536,78521271,0.1649,2.4762,16.0034,3.4318,2307600360,N/A,5476124460,142974000,0,339289000,42.4787,6.9269,4.6871,-47.9178
+600062.SH,华润双鹤,2001-12-24,6.8255,6.8255,6.8635,6.724,6.8551,5300655,85251419,0.0296,0.4337,16.0832,3.7074,2317608540,N/A,5499874690,142974000,0,339289000,42.6629,6.9569,4.7074,-48.1256
+600062.SH,华润双鹤,2001-12-25,6.8551,6.8551,6.8551,6.8551,6.8551,N/A,N/A,0,0,N/A,N/A,2317608540,N/A,5499874690,142974000,0,339289000,42.6629,6.9569,4.7074,-48.1256
+600062.SH,华润双鹤,2001-12-26,6.8551,6.8931,6.9354,6.7663,6.9058,2411699,39240938,0.0507,0.7403,16.2711,1.6868,2334765420,N/A,5540589370,142974000,0,339289000,42.9787,7.0084,4.7423,-48.4819
+600062.SH,华润双鹤,2001-12-27,6.9058,6.8847,6.9058,6.8128,6.8508,575564,9338754,-0.055,-0.7961,16.2254,0.4026,2316178800,N/A,5496481800,142974000,0,339289000,42.6366,6.9527,4.7045,-48.0959
+600062.SH,华润双鹤,2001-12-28,6.8508,6.8424,6.8593,6.6944,6.8424,503404,8070353,-0.0085,-0.1235,16.0316,0.3521,2313319320,N/A,5489696020,142974000,0,339289000,42.5839,6.9441,4.6987,-48.0366
+600062.SH,华润双鹤,2001-12-31,6.8424,6.8255,6.9988,6.7282,6.9312,669281,10879058,0.0888,1.2979,16.2548,0.4681,2343343860,N/A,5560946710,142974000,0,339289000,43.1366,7.0342,4.7597,-48.66
+600062.SH,华润双鹤,2002-1-4,6.9312,6.8508,6.8508,6.7282,6.7367,229900,3685450,-0.1945,-2.8066,16.0307,0.1608,2277575820,N/A,5404873770,142974000,0,339289000,34.2709,4.2135,2.2684,15.4058
+600062.SH,华润双鹤,2002-1-7,6.7367,6.7155,6.7155,6.5971,6.6352,305202,4785636,-0.1015,-1.5066,15.6802,0.2135,2243262060,N/A,5323444410,142974000,0,339289000,33.7546,4.15,2.2342,15.1737
+600062.SH,华润双鹤,2002-1-8,6.6352,6.6436,6.6817,6.6013,6.6056,159386,2494832,-0.0296,-0.4461,15.6528,0.1115,2233253880,N/A,5299694180,142974000,0,339289000,33.604,4.1315,2.2243,15.106
+600062.SH,华润双鹤,2002-1-9,6.6056,6.6225,6.6225,6.3857,6.466,497861,7610533,-0.1396,-2.1127,15.2865,0.3482,2186072460,N/A,5187728810,142974000,0,339289000,32.894,4.0442,2.1773,14.7868
+600062.SH,华润双鹤,2002-1-10,6.466,6.4491,6.5464,6.1742,6.4449,440645,6593443,-0.0211,-0.327,14.9632,0.3082,2178923760,N/A,5170764360,142974000,0,339289000,32.7864,4.031,2.1702,14.7385
+600062.SH,华润双鹤,2002-1-11,6.4449,6.4491,6.4491,6.2207,6.2419,177350,2647620,-0.203,-3.1496,14.9288,0.124,2110296240,N/A,5007905640,142974000,0,339289000,31.7538,3.904,2.1018,14.2743
+600062.SH,华润双鹤,2002-1-14,6.2419,6.3349,6.3349,6.1108,6.1362,963050,14108778,-0.1057,-1.6938,14.6501,0.6736,2074552740,N/A,4923083390,142974000,0,339289000,31.216,3.8379,2.0662,14.0325
+600062.SH,华润双鹤,2002-1-15,6.1362,6.1531,6.2968,6.0558,6.0896,401236,5805397,-0.0465,-0.7581,14.4688,0.2806,2058825600,N/A,4885761600,142974000,0,339289000,30.9793,3.8088,2.0506,13.9261
+600062.SH,华润双鹤,2002-1-16,6.0896,6.1065,6.2546,6.0896,6.2123,164606,2399286,0.1226,2.0139,14.5759,0.1151,2100288060,N/A,4984155410,142974000,0,339289000,31.6032,3.8855,2.0918,14.2066
+600062.SH,华润双鹤,2002-1-17,6.2123,6.2123,6.3434,6.0981,6.1023,1126466,16614110,-0.11,-1.7699,14.7489,0.7879,2063114820,N/A,4895940270,142974000,0,339289000,31.0439,3.8167,2.0548,13.9551
+600062.SH,华润双鹤,2002-1-18,6.1023,6.0643,6.2546,5.9501,6.1023,1926811,28071674,0,0,14.569,1.3477,2063114820,N/A,4895940270,142974000,0,339289000,31.0439,3.8167,2.0548,13.9551
+600062.SH,华润双鹤,2002-1-21,6.1023,6.06,6.1023,5.9205,5.9247,357665,5048492,-0.1776,-2.9106,14.1151,0.2502,2003065740,N/A,4753438890,142974000,0,339289000,30.1403,3.7056,1.995,13.5489
+600062.SH,华润双鹤,2002-1-22,5.9247,5.9205,6.1742,5.9205,6.115,3217759,46445659,0.1903,3.212,14.4342,2.2506,2067404040,N/A,4906118940,142974000,0,339289000,31.1084,3.8247,2.0591,13.9841
+600062.SH,华润双鹤,2002-1-23,6.115,6.0812,6.3391,6.0812,6.3391,1837660,27022756,0.2241,3.6653,14.705,1.2853,2143180260,N/A,5085942110,142974000,0,339289000,32.2486,3.9648,2.1346,14.4967
+600062.SH,华润双鹤,2002-1-24,6.3391,6.3391,6.4026,6.208,6.3053,323671,4827833,-0.0338,-0.5337,14.9159,0.2264,2131742340,N/A,5058798990,142974000,0,339289000,32.0765,3.9437,2.1232,14.4193
+600062.SH,华润双鹤,2002-1-25,6.3053,6.2588,6.4914,6.2376,6.2842,188652,2837513,-0.0211,-0.3353,15.041,0.1319,2124593640,N/A,5041834540,142974000,0,339289000,31.9689,3.9305,2.1161,14.371
+600062.SH,华润双鹤,2002-1-28,6.2842,6.2503,6.2503,5.6879,5.709,495324,6921923,-0.5751,-9.1521,13.9745,0.3464,1930149000,N/A,4580401500,142974000,0,339289000,29.0431,3.5707,1.9224,13.0557
+600062.SH,华润双鹤,2002-1-29,5.709,5.6752,5.9205,5.671,5.8486,287285,3925783,0.1396,2.4444,13.6651,0.2009,1977330420,N/A,4692366870,142974000,0,339289000,29.7531,3.658,1.9694,13.3749
+600062.SH,华润双鹤,2002-1-30,5.8486,5.9162,5.9162,5.7725,5.8063,419788,5790444,-0.0423,-0.7231,13.7937,0.2936,1963033020,N/A,4658437970,142974000,0,339289000,29.5379,3.6316,1.9551,13.2782
+600062.SH,华润双鹤,2002-1-31,5.8063,5.8148,6.2165,5.8148,6.1235,374140,5413082,0.3172,5.4625,14.4681,0.2617,2070263520,N/A,4912904720,142974000,0,339289000,31.1514,3.83,2.0619,14.0035
+600062.SH,华润双鹤,2002-2-1,6.1235,6.1235,6.2799,6.0727,6.0769,830646,12179399,-0.0465,-0.7597,14.6626,0.581,2054536380,N/A,4875582930,142974000,0,339289000,30.9148,3.8009,2.0463,13.8971
+600062.SH,华润双鹤,2002-2-4,6.0769,6.1108,6.1658,5.9966,6.1615,191397,2759683,0.0846,1.3918,14.4186,0.1339,2083131180,N/A,4943440730,142974000,0,339289000,31.345,3.8538,2.0748,14.0905
+600062.SH,华润双鹤,2002-2-5,6.1615,6.1615,6.2376,6.1319,6.1784,624032,9121404,0.0169,0.2745,14.6169,0.4365,2088850140,N/A,4957012290,142974000,0,339289000,31.4311,3.8643,2.0805,14.1292
+600062.SH,华润双鹤,2002-2-6,6.1784,6.1954,6.2165,6.0896,6.0981,250648,3638913,-0.0803,-1.3005,14.518,0.1753,2061685080,N/A,4892547380,142974000,0,339289000,31.0223,3.8141,2.0534,13.9455
+600062.SH,华润双鹤,2002-2-7,6.0981,6.0939,6.2334,6.0939,6.1869,228272,3338729,0.0888,1.4563,14.6261,0.1597,2091709620,N/A,4963798070,142974000,0,339289000,31.4741,3.8696,2.0833,14.1485
+600062.SH,华润双鹤,2002-2-8,6.1869,6.2165,6.2757,6.0896,6.1108,602023,8853526,-0.0761,-1.2303,14.7063,0.4211,2065974300,N/A,4902726050,142974000,0,339289000,31.0869,3.822,2.0577,13.9745
+600062.SH,华润双鹤,2002-2-25,6.1108,6.1742,6.3349,6.1742,6.3011,353484,5266808,0.1903,3.1142,14.8997,0.2472,2130312600,N/A,5055406100,142974000,0,339289000,32.055,3.941,2.1218,14.4097
+600062.SH,华润双鹤,2002-2-26,6.3011,6.2842,6.3053,6.2165,6.2926,171720,2550353,-0.0085,-0.1342,14.8518,0.1201,2127453120,N/A,5048620320,142974000,0,339289000,32.012,3.9358,2.1189,14.3903
+600062.SH,华润双鹤,2002-2-27,6.2926,6.2799,6.3095,6.2165,6.2503,128660,1905607,-0.0423,-0.672,14.8112,0.09,2113155720,N/A,5014691420,142974000,0,339289000,31.7968,3.9093,2.1047,14.2936
+600062.SH,华润双鹤,2002-2-28,6.2503,6.2419,6.3095,6.225,6.2376,639267,9473020,-0.0127,-0.203,14.8186,0.4471,2108866500,N/A,5004512750,142974000,0,339289000,31.7323,3.9014,2.1004,14.2646
+600062.SH,华润双鹤,2002-3-1,6.2376,6.2334,6.2715,6.1658,6.1742,831700,12252657,-0.0634,-1.0169,14.7321,0.5817,2087420400,N/A,4953619400,142974000,0,339289000,31.4096,3.8617,2.079,14.1195
+600062.SH,华润双鹤,2002-3-4,6.1742,6.1658,6.2165,6.115,6.2123,710360,10377046,0.0381,0.6164,14.6082,0.4968,2100288060,N/A,4984155410,142974000,0,339289000,31.6032,3.8855,2.0918,14.2066
+600062.SH,华润双鹤,2002-3-5,6.2123,6.208,6.3434,6.1996,6.3095,321491,4782342,0.0973,1.5657,14.8755,0.2249,2133172080,N/A,5062191880,142974000,0,339289000,32.098,3.9463,2.1246,14.429
+600062.SH,华润双鹤,2002-3-6,6.3095,6.3011,6.4406,6.3011,6.3645,574727,8673248,0.055,0.8713,15.0911,0.402,2151758700,N/A,5106299450,142974000,0,339289000,32.3777,3.9807,2.1431,14.5547
+600062.SH,华润双鹤,2002-3-7,6.3645,6.3434,6.4702,6.3011,6.4491,1549536,23361055,0.0846,1.3289,15.0762,1.0838,2180353500,N/A,5174157250,142974000,0,339289000,32.808,4.0336,2.1716,14.7481
+600062.SH,华润双鹤,2002-3-8,6.4491,6.4364,6.4914,6.3434,6.4279,1325596,20124782,-0.0211,-0.3279,15.1817,0.9272,2173204800,N/A,5157192800,142974000,0,339289000,32.7004,4.0204,2.1645,14.6998
+600062.SH,华润双鹤,2002-3-11,6.4279,6.4364,6.6098,6.4195,6.5844,536565,8303351,0.1565,2.4342,15.475,0.3753,2226105180,N/A,5282729730,142974000,0,339289000,33.4964,4.1183,2.2172,15.0576
+600062.SH,华润双鹤,2002-3-12,6.5844,6.576,6.5802,6.4914,6.5083,415830,6434177,-0.0761,-1.1561,15.4731,0.2908,2200369860,N/A,5221657710,142974000,0,339289000,33.1091,4.0706,2.1915,14.8835
+600062.SH,华润双鹤,2002-3-13,6.5083,6.4702,6.5971,6.4533,6.4872,233748,3598938,-0.0211,-0.3249,15.3967,0.1635,2193221160,N/A,5204693260,142974000,0,339289000,33.0016,4.0574,2.1844,14.8352
+600062.SH,华润双鹤,2002-3-14,6.4872,6.4872,6.7663,6.4872,6.724,1102676,17334650,0.2368,3.6506,15.7205,0.7712,2273286600,N/A,5394695100,142974000,0,339289000,34.2063,4.2055,2.2642,15.3767
+600062.SH,华润双鹤,2002-3-15,6.724,6.7282,6.762,6.5548,6.5802,2316053,36832164,-0.1438,-2.1384,15.903,1.6199,2224675440,N/A,5279336840,142974000,0,339289000,33.4749,4.1156,2.2157,15.0479
+600062.SH,华润双鹤,2002-3-18,6.5802,6.6817,6.7282,6.5125,6.5844,387880,6068170,0.0042,0.0643,15.6445,0.2713,2226105180,N/A,5282729730,142974000,0,339289000,33.4964,4.1183,2.2172,15.0576
+600062.SH,华润双鹤,2002-3-19,6.5844,6.5971,6.724,6.5548,6.6986,2599961,41031624,0.1142,1.7341,15.7816,1.8185,2264708160,N/A,5374337760,142974000,0,339289000,34.0773,4.1897,2.2556,15.3187
+600062.SH,华润双鹤,2002-3-20,6.6986,6.724,6.7409,6.6817,6.724,303976,4820205,0.0254,0.3788,15.8572,0.2126,2273286600,N/A,5394695100,142974000,0,339289000,34.2063,4.2055,2.2642,15.3767
+600062.SH,华润双鹤,2002-3-21,6.724,6.724,6.9566,6.724,6.91,1148544,18713752,0.1861,2.7673,16.2935,0.8033,2336195160,N/A,5543982260,142974000,0,339289000,35.1529,4.3219,2.3268,15.8023
+600062.SH,华润双鹤,2002-3-22,6.91,6.7663,6.9143,6.7451,6.8635,318127,5147974,-0.0465,-0.6732,16.1821,0.2225,2320468020,N/A,5506660470,142974000,0,339289000,34.9163,4.2928,2.3111,15.6959
+600062.SH,华润双鹤,2002-3-25,6.8635,6.9312,6.9946,6.8128,6.9354,593332,9719600,0.0719,1.0474,16.3814,0.415,2344773600,N/A,5564339600,142974000,0,339289000,35.282,4.3378,2.3354,15.8603
+600062.SH,华润双鹤,2002-3-26,6.9354,6.9143,6.9354,6.7663,6.8085,202980,3288348,-0.1269,-1.8293,16.2004,0.142,2301881400,N/A,5462552900,142974000,0,339289000,34.6366,4.2584,2.2926,15.5702
+600062.SH,华润双鹤,2002-3-27,6.8085,6.7874,6.8508,6.7155,6.8508,214310,3433984,0.0423,0.6211,16.0234,0.1499,2316178800,N/A,5496481800,142974000,0,339289000,34.8517,4.2849,2.3069,15.6669
+600062.SH,华润双鹤,2002-3-28,6.8508,6.8508,6.8931,6.7451,6.7916,194050,3122623,-0.0592,-0.8642,16.0918,0.1357,2296162440,N/A,5448981340,142974000,0,339289000,34.5505,4.2479,2.2869,15.5315
+600062.SH,华润双鹤,2002-3-29,6.7916,6.7663,6.7874,6.5971,6.6478,281935,4457665,-0.1438,-2.1171,15.811,0.1972,2247551280,N/A,5333623080,142974000,0,339289000,33.8191,4.1579,2.2385,15.2027
+600062.SH,华润双鹤,2002-4-1,6.6478,6.7578,6.7705,6.6267,6.762,152768,2419388,0.1142,1.7176,15.837,0.1069,2286154260,N/A,5425231110,142974000,0,339289000,34.4,4.2293,2.277,15.4638
+600062.SH,华润双鹤,2002-4-2,6.762,6.7367,6.7367,6.6394,6.6775,95146,1500299,-0.0846,-1.2508,15.7684,0.0665,2257559460,N/A,5357373310,142974000,0,339289000,33.9697,4.1764,2.2485,15.2704
+600062.SH,华润双鹤,2002-4-3,6.6775,6.669,6.7451,6.669,6.7113,251878,3998548,0.0338,0.5066,15.8749,0.1762,2268997380,N/A,5384516430,142974000,0,339289000,34.1418,4.1976,2.2599,15.3477
+600062.SH,华润双鹤,2002-4-4,6.7113,6.7113,6.8424,6.6817,6.8424,613016,9765959,0.1311,1.9534,15.931,0.4288,2313319320,N/A,5489696020,142974000,0,339289000,34.8087,4.2796,2.304,15.6475
+600062.SH,华润双鹤,2002-4-5,6.8424,6.8297,6.872,6.7874,6.8297,203695,3294320,-0.0127,-0.1854,16.1728,0.1425,2309030100,N/A,5479517350,142974000,0,339289000,34.7442,4.2717,2.2998,15.6185
+600062.SH,华润双鹤,2002-4-8,6.8297,6.7874,6.8508,6.7874,6.8297,318400,5150769,0,0,16.177,0.2227,2309030100,N/A,5479517350,142974000,0,339289000,34.7442,4.2717,2.2998,15.6185
+600062.SH,华润双鹤,2002-4-9,6.8297,6.8508,6.8931,6.8085,6.8804,147302,2388699,0.0507,0.743,16.2163,0.103,2326186980,N/A,5520232030,142974000,0,339289000,35.0023,4.3034,2.3168,15.7346
+600062.SH,华润双鹤,2002-4-10,6.8804,6.965,6.965,6.8551,6.8889,100135,1630020,0.0085,0.1229,16.2782,0.07,2329046460,N/A,5527017810,142974000,0,339289000,35.0454,4.3087,2.3197,15.7539
+600062.SH,华润双鹤,2002-4-11,6.8889,6.927,6.927,6.8339,6.8382,189250,3066647,-0.0507,-0.7366,16.2042,0.1324,2311889580,N/A,5486303130,142974000,0,339289000,34.7872,4.277,2.3026,15.6379
+600062.SH,华润双鹤,2002-4-12,6.8382,6.8424,6.8593,6.7916,6.8297,529010,8541651,-0.0085,-0.1237,16.1465,0.37,2309030100,N/A,5479517350,142974000,0,339289000,34.7442,4.2717,2.2998,15.6185
+600062.SH,华润双鹤,2002-4-15,6.8297,6.8297,6.8297,6.7155,6.7493,120690,1933495,-0.0803,-1.1765,16.0203,0.0844,2281865040,N/A,5415052440,142974000,0,339289000,34.3354,4.2214,2.2727,15.4348
+600062.SH,华润双鹤,2002-4-16,6.7493,6.6901,6.7832,6.6817,6.7282,78793,1256102,-0.0211,-0.3133,15.9418,0.0551,2274716340,N/A,5398087990,142974000,0,339289000,34.2278,4.2082,2.2656,15.3864
+600062.SH,华润双鹤,2002-4-17,6.7282,6.8085,6.8297,6.7071,6.7874,31981,509939,0.0592,0.8799,15.9451,0.0224,2294732700,N/A,5445588450,142974000,0,339289000,34.529,4.2452,2.2855,15.5218
+600062.SH,华润双鹤,2002-4-18,6.7874,6.7874,6.7874,6.724,6.7536,89138,1424751,-0.0338,-0.4984,15.9837,0.0623,2283294780,N/A,5418445330,142974000,0,339289000,34.3569,4.2241,2.2741,15.4444
+600062.SH,华润双鹤,2002-4-19,6.7536,6.6817,6.8424,6.6817,6.7663,76060,1213170,0.0127,0.1879,15.9502,0.0532,2287584000,N/A,5428624000,142974000,0,339289000,34.4215,4.232,2.2784,15.4735
+600062.SH,华润双鹤,2002-4-22,6.7663,6.724,6.8678,6.7071,6.8466,427780,6909137,0.0803,1.1875,16.1511,0.2992,2314749060,N/A,5493088910,142974000,0,339289000,34.8302,4.2822,2.3054,15.6572
+600062.SH,华润双鹤,2002-4-23,6.8466,6.8466,6.8466,6.8466,6.8466,N/A,N/A,0,0,N/A,N/A,2314749060,N/A,5493088910,142974000,0,339289000,34.8302,4.2822,2.3054,15.6572
+600062.SH,华润双鹤,2002-4-24,6.8466,6.8339,6.8466,6.7451,6.7493,272290,4394334,-0.0973,-1.4206,16.1384,0.1904,2281865040,N/A,5415052440,142974000,0,339289000,34.3354,4.2214,2.2727,15.4348
+600062.SH,华润双鹤,2002-4-25,6.7493,6.8085,6.8297,6.7155,6.8128,449234,7210867,0.0634,0.9398,16.0515,0.3142,2303311140,N/A,5465945790,142974000,0,339289000,34.6581,4.2611,2.2941,15.5798
+600062.SH,华润双鹤,2002-4-26,6.8128,6.8085,6.8678,6.7663,6.8001,519500,8388844,-0.0127,-0.1862,16.1479,0.3634,2299021920,N/A,5455767120,142974000,0,339289000,34.5936,4.2532,2.2898,15.5508
+600062.SH,华润双鹤,2002-4-29,6.8001,6.872,6.872,6.8085,6.8593,674036,10893213,0.0592,0.8706,16.1612,0.4714,2319038280,N/A,5503267580,142974000,0,339289000,34.8948,4.2902,2.3097,15.6862
+600062.SH,华润双鹤,2002-4-30,6.8593,6.9566,6.9566,6.7874,6.8804,84248,1362142,0.0211,0.3083,16.1682,0.0589,2326186980,N/A,5520232030,142974000,0,339289000,35.0023,4.3034,2.3168,15.7346
+600062.SH,华润双鹤,2002-5-8,6.8804,6.8804,6.9354,6.8593,6.8974,148221,2418083,0.0169,0.2459,16.314,0.1037,2331905940,N/A,5533803590,142974000,0,339289000,35.0884,4.314,2.3225,15.7733
+600062.SH,华润双鹤,2002-5-9,6.8974,6.8931,6.9946,6.8762,6.9735,305704,5031435,0.0761,1.1036,16.4585,0.2138,2357641260,N/A,5594875610,142974000,0,339289000,35.4756,4.3616,2.3482,15.9473
+600062.SH,华润双鹤,2002-5-10,6.9735,6.9777,7.02,6.927,6.927,223631,3676776,-0.0465,-0.6671,16.4413,0.1564,2341914120,N/A,5557553820,142974000,0,339289000,35.239,4.3325,2.3325,15.8409
+600062.SH,华润双鹤,2002-5-13,6.927,6.9159,7.1759,6.9159,7.1095,216710,2767482,0.1826,2.6358,12.7704,0.1166,2388380670,N/A,5667822745,185866200,0,441075700,35.9382,4.4185,2.3788,16.1553
+600062.SH,华润双鹤,2002-5-14,7.1095,7.0708,7.1593,6.9712,7.0376,368862,4718066,-0.0719,-1.0117,12.7909,0.1985,2364218064,N/A,5610482904,185866200,0,441075700,35.5746,4.3738,2.3547,15.9918
+600062.SH,华润双鹤,2002-5-15,7.0376,7.0487,7.3585,7.0487,7.2202,2147140,28175695,0.1826,2.5943,13.1224,1.1552,2425553910,N/A,5756037885,185866200,0,441075700,36.4975,4.4872,2.4158,16.4067
+600062.SH,华润双鹤,2002-5-16,7.2202,7.2368,7.2479,6.9491,6.9657,655145,8369449,-0.2545,-3.5249,12.775,0.3525,2340055458,N/A,5553143063,185866200,0,441075700,35.211,4.3291,2.3307,15.8284
+600062.SH,华润双鹤,2002-5-17,6.9657,7.0597,7.0597,6.8384,7.0044,148807,1873819,0.0387,0.556,12.5923,0.0801,2353066092,N/A,5584018362,185866200,0,441075700,35.4068,4.3531,2.3436,15.9164
+600062.SH,华润双鹤,2002-5-20,7.0044,6.8882,6.9602,6.8495,6.9159,360066,4493840,-0.0885,-1.2638,12.4806,0.1937,2323327500,N/A,5513446250,185866200,0,441075700,34.9593,4.2981,2.314,15.7152
+600062.SH,华润双鹤,2002-5-21,6.9159,7.1925,7.1925,6.9712,7.0487,432962,5522707,0.1328,1.92,12.7556,0.2329,2367935388,N/A,5619304418,185866200,0,441075700,35.6305,4.3806,2.3584,16.017
+600062.SH,华润双鹤,2002-5-22,7.0487,7.0708,7.1704,6.9712,7.0708,539340,6922421,0.0221,0.314,12.835,0.2902,2375370036,N/A,5636947446,185866200,0,441075700,35.7424,4.3944,2.3658,16.0672
+600062.SH,华润双鹤,2002-5-23,7.0708,7.1593,7.1925,7.0708,7.1095,112508,1451221,0.0387,0.5477,12.8988,0.0605,2388380670,N/A,5667822745,185866200,0,441075700,35.9382,4.4185,2.3788,16.1553
+600062.SH,华润双鹤,2002-5-24,7.1095,7.1317,7.187,7.0265,7.1151,284577,3663793,0.0055,0.0778,12.8745,0.1531,2390239332,N/A,5672233502,185866200,0,441075700,35.9661,4.4219,2.3806,16.1678
+600062.SH,华润双鹤,2002-5-27,7.1151,7.1593,7.3032,7.0542,7.104,97648,1252131,-0.0111,-0.1555,12.8229,0.0525,2386522008,N/A,5663411988,185866200,0,441075700,35.9102,4.415,2.3769,16.1427
+600062.SH,华润双鹤,2002-5-28,7.104,7.0985,7.187,7.0929,7.1317,420490,5433158,0.0277,0.3894,12.921,0.2262,2395815318,N/A,5685465773,185866200,0,441075700,36.05,4.4322,2.3862,16.2055
+600062.SH,华润双鹤,2002-5-29,7.1317,6.9768,7.1538,6.6669,6.9768,117605,1485076,-0.1549,-2.1722,12.6277,0.0633,2343772782,N/A,5561964577,185866200,0,441075700,35.2669,4.3359,2.3344,15.8535
+600062.SH,华润双鹤,2002-5-30,6.9768,6.9325,7.0542,6.9159,6.9823,708706,8983034,0.0055,0.0793,12.6753,0.3813,2345631444,N/A,5566375334,185866200,0,441075700,35.2949,4.3394,2.3362,15.8661
+600062.SH,华润双鹤,2002-5-31,6.9823,6.9823,7.0044,6.9436,6.9546,360019,4540982,-0.0277,-0.3962,12.6132,0.1937,2336338134,N/A,5544321549,185866200,0,441075700,35.1551,4.3222,2.3269,15.8032
+600062.SH,华润双鹤,2002-6-3,6.9546,6.9602,6.9712,6.7278,6.7333,1216989,14950781,-0.2213,-3.1822,12.2851,0.6548,2261991654,N/A,5367891269,185866200,0,441075700,34.0364,4.1846,2.2529,15.3003
+600062.SH,华润双鹤,2002-6-4,6.7333,6.7388,6.7886,6.689,6.7112,2270144,27738044,-0.0221,-0.3287,12.2186,1.2214,2254557006,N/A,5350248241,185866200,0,441075700,33.9245,4.1709,2.2455,15.2501
+600062.SH,华润双鹤,2002-6-5,6.7112,6.6835,6.7278,6.6282,6.6725,853932,10316905,-0.0387,-0.5771,12.0816,0.4594,2241546372,N/A,5319372942,185866200,0,441075700,33.7287,4.1468,2.2325,15.1621
+600062.SH,华润双鹤,2002-6-6,6.6725,6.6725,6.9159,6.6725,6.855,1270074,15436163,0.1826,2.7363,12.1538,0.6833,2302882218,N/A,5464927923,185866200,0,441075700,34.6517,4.2603,2.2936,15.5769
+600062.SH,华润双鹤,2002-6-7,6.855,6.8495,6.8882,6.7222,6.7665,359459,4394238,-0.0885,-1.2914,12.2246,0.1934,2273143626,N/A,5394355811,185866200,0,441075700,34.2042,4.2053,2.264,15.3758
+600062.SH,华润双鹤,2002-6-10,6.7665,6.7665,6.7665,6.6669,6.689,60540,734056,-0.0775,-1.1447,12.1251,0.0326,2247122358,N/A,5332605213,185866200,0,441075700,33.8126,4.1571,2.2381,15.1998
+600062.SH,华润双鹤,2002-6-11,6.689,6.7278,6.7388,6.6171,6.7388,96098,1160443,0.0498,0.7444,12.0756,0.0517,2263850316,N/A,5372302026,185866200,0,441075700,34.0643,4.1881,2.2548,15.3129
+600062.SH,华润双鹤,2002-6-12,6.7388,6.7388,6.7444,6.6946,6.7444,45787,556559,0.0055,0.0821,12.1554,0.0246,2265708978,N/A,5376712783,185866200,0,441075700,34.0923,4.1915,2.2566,15.3255
+600062.SH,华润双鹤,2002-6-13,6.7444,6.7499,6.7499,6.6946,6.7222,56466,684824,-0.0221,-0.3281,12.1281,0.0304,2258274330,N/A,5359069755,185866200,0,441075700,33.9804,4.1778,2.2492,15.2752
+600062.SH,华润双鹤,2002-6-14,6.7222,6.7278,6.7278,6.6669,6.6725,94210,1139153,-0.0498,-0.7407,12.0916,0.0507,2241546372,N/A,5319372942,185866200,0,441075700,33.7287,4.1468,2.2325,15.1621
+600062.SH,华润双鹤,2002-6-17,6.6725,6.6835,6.7056,6.6393,6.6946,154323,1859823,0.0221,0.3317,12.0515,0.083,2248981020,N/A,5337015970,185866200,0,441075700,33.8406,4.1606,2.2399,15.2123
+600062.SH,华润双鹤,2002-6-18,6.6946,6.6946,6.8882,6.6946,6.8827,428884,5269614,0.1881,2.8099,12.2868,0.2307,2312175528,N/A,5486981708,185866200,0,441075700,34.7915,4.2775,2.3029,15.6398
+600062.SH,华润双鹤,2002-6-19,6.8827,6.8495,6.8606,6.7499,6.7997,231260,2846668,-0.083,-1.2058,12.3094,0.1244,2284295598,N/A,5420820353,185866200,0,441075700,34.372,4.2259,2.2751,15.4512
+600062.SH,华润双鹤,2002-6-20,6.7997,6.7942,6.9436,6.7499,6.8329,500026,6214152,0.0332,0.4882,12.4277,0.269,2295447570,N/A,5447284895,185866200,0,441075700,34.5398,4.2465,2.2862,15.5266
+600062.SH,华润双鹤,2002-6-21,6.8329,6.8384,7.0265,6.8329,7.021,655178,8246307,0.1881,2.753,12.5864,0.3525,2358642078,N/A,5597250633,185866200,0,441075700,35.4907,4.3634,2.3492,15.9541
+600062.SH,华润双鹤,2002-6-24,7.021,7.7237,7.7237,7.2202,7.6462,2568234,35138834,0.6252,8.9046,13.6821,1.3818,2568670884,N/A,6095666174,185866200,0,441075700,38.651,4.752,2.5583,17.3748
+600062.SH,华润双鹤,2002-6-25,7.6462,7.8509,7.8509,7.187,7.2755,1146914,15422285,-0.3707,-4.848,13.4468,0.6171,2444140530,N/A,5800145455,185866200,0,441075700,36.7772,4.5216,2.4343,16.5324
+600062.SH,华润双鹤,2002-6-26,7.2755,7.1925,7.3585,7.1095,7.2202,1734273,22776973,-0.0553,-0.7605,13.1334,0.9331,2425553910,N/A,5756037885,185866200,0,441075700,36.4975,4.4872,2.4158,16.4067
+600062.SH,华润双鹤,2002-6-27,7.2202,7.2202,7.2479,7.0708,7.1151,614407,7908137,-0.1051,-1.4559,12.8712,0.3306,2390239332,N/A,5672233502,185866200,0,441075700,35.9661,4.4219,2.3806,16.1678
+600062.SH,华润双鹤,2002-6-28,7.1151,7.0985,7.1483,7.0155,7.1372,633017,8089998,0.0221,0.311,12.7801,0.3406,2397673980,N/A,5689876530,185866200,0,441075700,36.078,4.4357,2.388,16.2181
+600062.SH,华润双鹤,2002-7-1,7.1372,7.1261,7.2479,7.1261,7.1981,368810,4796927,0.0609,0.8527,13.0065,0.1984,2418119262,N/A,5738394857,185866200,0,441075700,36.3856,4.4735,2.4084,16.3564
+600062.SH,华润双鹤,2002-7-2,7.1981,7.1815,7.1925,7.1095,7.1704,223293,2886603,-0.0277,-0.3843,12.9274,0.1201,2408825952,N/A,5716341072,185866200,0,441075700,36.2458,4.4563,2.3991,16.2935
+600062.SH,华润双鹤,2002-7-3,7.1704,7.1925,7.1925,7.0819,7.1372,192284,2478286,-0.0332,-0.463,12.8887,0.1035,2397673980,N/A,5689876530,185866200,0,441075700,36.078,4.4357,2.388,16.2181
+600062.SH,华润双鹤,2002-7-4,7.1372,7.0819,7.1649,7.0819,7.1261,126314,1626745,-0.0111,-0.155,12.8786,0.068,2393956656,N/A,5681055016,185866200,0,441075700,36.0221,4.4288,2.3843,16.193
+600062.SH,华润双鹤,2002-7-5,7.1261,7.1261,7.1538,7.0874,7.1483,93128,1197342,0.0221,0.3106,12.8569,0.0501,2401391304,N/A,5698698044,185866200,0,441075700,36.1339,4.4425,2.3917,16.2433
+600062.SH,华润双鹤,2002-7-8,7.1483,7.1483,7.281,7.0819,7.2091,927940,12112628,0.0609,0.8514,13.0532,0.4993,2421836586,N/A,5747216371,185866200,0,441075700,36.4416,4.4804,2.4121,16.3816
+600062.SH,华润双鹤,2002-7-9,7.2091,7.2091,7.3142,7.1593,7.2534,1013018,13281893,0.0443,0.614,13.1112,0.545,2436705882,N/A,5782502427,185866200,0,441075700,36.6653,4.5079,2.4269,16.4821
+600062.SH,华润双鹤,2002-7-10,7.2534,7.2534,7.3917,7.2202,7.3364,2052703,27185436,0.083,1.1442,13.2437,1.1044,2464585812,N/A,5848663782,185866200,0,441075700,37.0848,4.5594,2.4547,16.6707
+600062.SH,华润双鹤,2002-7-11,7.3364,7.3474,7.6075,7.3032,7.5411,3084322,41707243,0.2047,2.7903,13.5223,1.6594,2533356306,N/A,6011861791,185866200,0,441075700,38.1196,4.6867,2.5232,17.1359
+600062.SH,华润双鹤,2002-7-12,7.5411,7.5909,7.5964,7.4692,7.4968,1304793,17722224,-0.0443,-0.5869,13.5824,0.702,2518487010,N/A,5976575735,185866200,0,441075700,37.8959,4.6592,2.5084,17.0353
+600062.SH,华润双鹤,2002-7-15,7.4968,7.5134,7.5522,7.4415,7.4415,683796,9270968,-0.0553,-0.738,13.5581,0.3679,2499900390,N/A,5932468165,185866200,0,441075700,37.6162,4.6248,2.4899,16.9096
+600062.SH,华润双鹤,2002-7-16,7.4415,7.447,7.5245,7.4138,7.4636,688410,9300939,0.0221,0.2974,13.5108,0.3704,2507335038,N/A,5950111193,185866200,0,441075700,37.7281,4.6385,2.4973,16.9599
+600062.SH,华润双鹤,2002-7-17,7.4636,7.4692,7.5079,7.3087,7.4028,528235,7084420,-0.0609,-0.8154,13.4115,0.2842,2486889756,N/A,5901592866,185866200,0,441075700,37.4204,4.6007,2.4769,16.8216
+600062.SH,华润双鹤,2002-7-18,7.4028,7.4249,7.5522,7.3585,7.4692,1103830,14886232,0.0664,0.8969,13.486,0.5939,2509193700,N/A,5954521950,185866200,0,441075700,37.756,4.642,2.4991,16.9724
+600062.SH,华润双鹤,2002-7-19,7.4692,7.4802,7.5245,7.4415,7.5245,583372,7907018,0.0553,0.7407,13.554,0.3139,2527780320,N/A,5998629520,185866200,0,441075700,38.0357,4.6764,2.5176,17.0982
+600062.SH,华润双鹤,2002-7-22,7.5245,7.5134,7.5245,7.3585,7.3917,319240,4291502,-0.1328,-1.7647,13.4429,0.1718,2483172432,N/A,5892771352,185866200,0,441075700,37.3645,4.5938,2.4732,16.7964
+600062.SH,华润双鹤,2002-7-23,7.3917,7.3751,7.4083,7.3142,7.3198,217785,2896163,-0.0719,-0.9731,13.2983,0.1172,2459009826,N/A,5835431511,185866200,0,441075700,37.0009,4.5491,2.4491,16.633
+600062.SH,华润双鹤,2002-7-24,7.3198,7.3253,7.3474,7.27,7.2976,206119,2720368,-0.0221,-0.3023,13.198,0.1109,2451575178,N/A,5817788483,185866200,0,441075700,36.8891,4.5354,2.4417,16.5827
+600062.SH,华润双鹤,2002-7-25,7.2976,7.3032,7.3862,7.27,7.3198,465958,6170907,0.0221,0.3033,13.2435,0.2507,2459009826,N/A,5835431511,185866200,0,441075700,37.0009,4.5491,2.4491,16.633
+600062.SH,华润双鹤,2002-7-26,7.3198,7.3253,7.353,7.2921,7.3087,271606,3592658,-0.0111,-0.1512,13.2275,0.1461,2455292502,N/A,5826609997,185866200,0,441075700,36.945,4.5423,2.4454,16.6079
+600062.SH,华润双鹤,2002-7-29,7.3087,7.3087,7.353,7.2921,7.353,405835,5368692,0.0443,0.6056,13.2288,0.2183,2470161798,N/A,5861896053,185866200,0,441075700,37.1687,4.5698,2.4602,16.7084
+600062.SH,华润双鹤,2002-7-30,7.353,7.3364,7.4138,7.3308,7.3862,623165,8302878,0.0332,0.4515,13.3237,0.3353,2481313770,N/A,5888360595,185866200,0,441075700,37.3365,4.5904,2.4713,16.7839
+600062.SH,华润双鹤,2002-7-31,7.3862,7.3862,7.4968,7.3862,7.4636,816234,10993884,0.0775,1.0487,13.469,0.4392,2507335038,N/A,5950111193,185866200,0,441075700,37.7281,4.6385,2.4973,16.9599
+600062.SH,华润双鹤,2002-8-1,7.4636,7.4692,7.519,7.436,7.5079,636474,8599599,0.0443,0.593,13.5113,0.3424,2522204334,N/A,5985397249,185866200,0,441075700,37.9518,4.666,2.5121,17.0604
+600062.SH,华润双鹤,2002-8-2,7.5079,7.5024,7.6075,7.4415,7.4747,850246,11575859,-0.0332,-0.4422,13.6147,0.4575,2511052362,N/A,5958932707,185866200,0,441075700,37.784,4.6454,2.501,16.985
+600062.SH,华润双鹤,2002-8-5,7.4747,7.4747,7.4858,7.4138,7.4692,283326,3813816,-0.0055,-0.074,13.4609,0.1524,2509193700,N/A,5954521950,185866200,0,441075700,37.756,4.642,2.4991,16.9724
+600062.SH,华润双鹤,2002-8-6,7.4692,7.4692,7.5798,7.4028,7.4692,513817,6965685,0,0,13.5567,0.2764,2509193700,N/A,5954521950,185866200,0,441075700,37.756,4.642,2.4991,16.9724
+600062.SH,华润双鹤,2002-8-7,7.4692,7.4747,7.5522,7.4636,7.5024,204070,2773605,0.0332,0.4444,13.5914,0.1098,2520345672,N/A,5980986492,185866200,0,441075700,37.9239,4.6626,2.5102,17.0479
+600062.SH,华润双鹤,2002-8-8,7.5024,7.4858,7.5688,7.4581,7.4692,756700,10275624,-0.0332,-0.4425,13.5795,0.4071,2509193700,N/A,5954521950,185866200,0,441075700,37.756,4.642,2.4991,16.9724
+600062.SH,华润双鹤,2002-8-9,7.4692,7.4581,7.5245,7.4581,7.5079,830610,11235971,0.0387,0.5185,13.5274,0.4469,2522204334,N/A,5985397249,185866200,0,441075700,37.9518,4.666,2.5121,17.0604
+600062.SH,华润双鹤,2002-8-12,7.5079,7.4968,7.4968,7.3751,7.3917,310503,4166694,-0.1162,-1.5475,13.4192,0.1671,2483172432,N/A,5892771352,185866200,0,441075700,37.3645,4.5938,2.4732,16.7964
+600062.SH,华润双鹤,2002-8-13,7.3917,7.3917,7.4968,7.3917,7.4415,630447,8472248,0.0498,0.6737,13.4385,0.3392,2499900390,N/A,5932468165,185866200,0,441075700,37.6162,4.6248,2.4899,16.9096
+600062.SH,华润双鹤,2002-8-14,7.4415,7.4415,7.4858,7.4194,7.4692,332877,4489757,0.0277,0.3717,13.4877,0.1791,2509193700,N/A,5954521950,185866200,0,441075700,37.756,4.642,2.4991,16.9724
+600062.SH,华润双鹤,2002-8-15,7.4692,7.4581,7.5079,7.3585,7.4304,709391,9567740,-0.0387,-0.5185,13.4873,0.3817,2496183066,N/A,5923646651,185866200,0,441075700,37.5603,4.6179,2.4862,16.8844
+600062.SH,华润双鹤,2002-8-16,7.4304,7.4304,7.4692,7.3585,7.4581,647230,8676547,0.0277,0.3723,13.4057,0.3482,2505476376,N/A,5945700436,185866200,0,441075700,37.7001,4.6351,2.4954,16.9473
+600062.SH,华润双鹤,2002-8-19,7.4581,7.4415,7.4968,7.4138,7.4692,716145,9655380,0.0111,0.1484,13.4824,0.3853,2509193700,N/A,5954521950,185866200,0,441075700,37.756,4.642,2.4991,16.9724
+600062.SH,华润双鹤,2002-8-20,7.4692,7.5245,7.53,7.4138,7.4692,667223,9029266,0,0,13.5326,0.359,2509193700,N/A,5954521950,185866200,0,441075700,37.756,4.642,2.4991,16.9724
+600062.SH,华润双鹤,2002-8-21,7.4692,7.4692,7.519,7.4194,7.4581,425238,5746811,-0.0111,-0.1481,13.5143,0.2288,2505476376,N/A,5945700436,185866200,0,441075700,37.7001,4.6351,2.4954,16.9473
+600062.SH,华润双鹤,2002-8-22,7.4581,7.4581,7.6351,7.4581,7.6185,1668534,22774604,0.1604,2.1513,13.6495,0.8977,2559377574,N/A,6073612389,185866200,0,441075700,38.5112,4.7348,2.5491,17.3119
+600062.SH,华润双鹤,2002-8-23,7.6185,7.5798,7.6905,7.5245,7.6185,791930,10888376,0,0,13.7492,0.4261,2559377574,N/A,6073612389,185866200,0,441075700,38.5112,4.7348,2.5491,17.3119
+600062.SH,华润双鹤,2002-8-26,7.6185,7.6351,7.6351,7.4968,7.5688,423270,5790272,-0.0498,-0.6536,13.6799,0.2277,2542649616,N/A,6033915576,185866200,0,441075700,38.2595,4.7039,2.5324,17.1987
+600062.SH,华润双鹤,2002-8-27,7.5688,7.5522,7.6075,7.5356,7.5356,840260,11503633,-0.0332,-0.4386,13.6906,0.4521,2531497644,N/A,6007451034,185866200,0,441075700,38.0917,4.6832,2.5213,17.1233
+600062.SH,华润双鹤,2002-8-28,7.5356,7.5411,7.5688,7.4304,7.4747,518201,7017967,-0.0609,-0.8076,13.5429,0.2788,2511052362,N/A,5958932707,185866200,0,441075700,37.784,4.6454,2.501,16.985
+600062.SH,华润双鹤,2002-8-29,7.4747,7.4692,7.5245,7.4083,7.4138,390450,5262762,-0.0609,-0.8142,13.4787,0.2101,2490607080,N/A,5910414380,185866200,0,441075700,37.4764,4.6076,2.4806,16.8467
+600062.SH,华润双鹤,2002-8-30,7.4138,7.4304,7.5245,7.4138,7.4747,251940,3393450,0.0609,0.8209,13.4693,0.1355,2511052362,N/A,5958932707,185866200,0,441075700,37.784,4.6454,2.501,16.985
+600062.SH,华润双鹤,2002-9-2,7.4747,7.4692,7.4968,7.4249,7.4304,248000,3344232,-0.0443,-0.5922,13.4848,0.1334,2496183066,N/A,5923646651,185866200,0,441075700,37.5603,4.6179,2.4862,16.8844
+600062.SH,华润双鹤,2002-9-3,7.4304,7.4138,7.5245,7.3585,7.4692,609490,8230657,0.0387,0.5212,13.5042,0.3279,2509193700,N/A,5954521950,185866200,0,441075700,37.756,4.642,2.4991,16.9724
+600062.SH,华润双鹤,2002-9-4,7.4692,7.4692,7.5411,7.4138,7.4526,682314,9203568,-0.0166,-0.2222,13.4888,0.3671,2503617714,N/A,5941289679,185866200,0,441075700,37.6721,4.6317,2.4936,16.9347
+600062.SH,华润双鹤,2002-9-5,7.4526,7.447,7.4858,7.3032,7.4581,1649486,22167096,0.0055,0.0742,13.4388,0.8875,2505476376,N/A,5945700436,185866200,0,441075700,37.7001,4.6351,2.4954,16.9473
+600062.SH,华润双鹤,2002-9-6,7.4581,7.4415,7.4692,7.3862,7.436,701980,9418246,-0.0221,-0.2967,13.4167,0.3777,2498041728,N/A,5928057408,185866200,0,441075700,37.5882,4.6213,2.488,16.897
+600062.SH,华润双鹤,2002-9-9,7.436,7.4249,7.4415,7.3032,7.3585,425580,5679772,-0.0775,-1.0417,13.346,0.229,2472020460,N/A,5866306810,185866200,0,441075700,37.1967,4.5732,2.4621,16.721
+600062.SH,华润双鹤,2002-9-10,7.3585,7.3585,7.4138,7.3308,7.3474,624841,8308119,-0.0111,-0.1504,13.2964,0.3362,2468303136,N/A,5857485296,185866200,0,441075700,37.1408,4.5663,2.4584,16.6959
+600062.SH,华润双鹤,2002-9-11,7.3474,7.3474,7.3585,7.2479,7.3419,1086538,14312016,-0.0055,-0.0753,13.1721,0.5846,2466444474,N/A,5853074539,185866200,0,441075700,37.1128,4.5629,2.4565,16.6833
+600062.SH,华润双鹤,2002-9-12,7.3419,7.3308,7.4138,7.2755,7.3474,823400,10936060,0.0055,0.0754,13.2816,0.443,2468303136,N/A,5857485296,185866200,0,441075700,37.1408,4.5663,2.4584,16.6959
+600062.SH,华润双鹤,2002-9-13,7.3474,7.3474,7.3917,7.281,7.3862,1011689,13441052,0.0387,0.5271,13.2858,0.5443,2481313770,N/A,5888360595,185866200,0,441075700,37.3365,4.5904,2.4713,16.7839
+600062.SH,华润双鹤,2002-9-16,7.3862,7.4581,7.4581,7.2866,7.3585,955971,12669262,-0.0277,-0.3745,13.2528,0.5143,2472020460,N/A,5866306810,185866200,0,441075700,37.1967,4.5732,2.4621,16.721
+600062.SH,华润双鹤,2002-9-17,7.3585,7.3032,7.3862,7.2755,7.3474,1571576,20810586,-0.0111,-0.1504,13.2419,0.8455,2468303136,N/A,5857485296,185866200,0,441075700,37.1408,4.5663,2.4584,16.6959
+600062.SH,华润双鹤,2002-9-18,7.3474,7.3474,7.4138,7.2921,7.3253,1474045,19578728,-0.0221,-0.3012,13.2823,0.7931,2460868488,N/A,5839842268,185866200,0,441075700,37.0289,4.5526,2.451,16.6456
+600062.SH,华润双鹤,2002-9-19,7.3253,7.3308,7.3862,7.2755,7.353,466733,6171932,0.0277,0.3776,13.2237,0.2511,2470161798,N/A,5861896053,185866200,0,441075700,37.1687,4.5698,2.4602,16.7084
+600062.SH,华润双鹤,2002-9-20,7.353,7.3474,7.3474,7.281,7.3419,187251,2473608,-0.0111,-0.1505,13.2101,0.1007,2466444474,N/A,5853074539,185866200,0,441075700,37.1128,4.5629,2.4565,16.6833
+600062.SH,华润双鹤,2002-9-23,7.3419,7.3308,7.3696,7.2755,7.3474,886500,11718725,0.0055,0.0754,13.2191,0.477,2468303136,N/A,5857485296,185866200,0,441075700,37.1408,4.5663,2.4584,16.6959
+600062.SH,华润双鹤,2002-9-24,7.3474,7.3474,7.436,7.281,7.281,546010,7235492,-0.0664,-0.9036,13.2516,0.2938,2445999192,N/A,5804556212,185866200,0,441075700,36.8052,4.5251,2.4362,16.545
+600062.SH,华润双鹤,2002-9-25,7.281,7.2755,7.3308,7.2479,7.3142,512992,6757195,0.0332,0.4559,13.1721,0.276,2457151164,N/A,5831020754,185866200,0,441075700,36.973,4.5457,2.4473,16.6204
+600062.SH,华润双鹤,2002-9-26,7.3142,7.3308,7.3585,7.1759,7.1815,240002,3147097,-0.1328,-1.8154,13.1128,0.1291,2412543276,N/A,5725162586,185866200,0,441075700,36.3017,4.4632,2.4028,16.3187
+600062.SH,华润双鹤,2002-9-27,7.1815,7.1925,7.2368,7.0265,7.0487,166835,2140393,-0.1328,-1.849,12.8294,0.0898,2367935388,N/A,5619304418,185866200,0,441075700,35.6305,4.3806,2.3584,16.017
+600062.SH,华润双鹤,2002-10-8,7.0487,7.0155,7.0431,6.8606,6.8716,147797,1852047,-0.177,-2.5118,12.531,0.0795,2308458204,N/A,5478160194,185866200,0,441075700,34.7356,4.2706,2.2992,15.6146
+600062.SH,华润双鹤,2002-10-9,6.8716,6.8661,6.8882,6.7776,6.7997,128594,1584549,-0.0719,-1.0467,12.3221,0.0692,2284295598,N/A,5420820353,185866200,0,441075700,34.372,4.2259,2.2751,15.4512
+600062.SH,华润双鹤,2002-10-10,6.7997,6.7942,6.8882,6.6946,6.8882,330738,4072565,0.0885,1.3019,12.3136,0.1779,2314034190,N/A,5491392465,185866200,0,441075700,34.8195,4.2809,2.3047,15.6524
+600062.SH,华润双鹤,2002-10-11,6.8882,6.9048,6.9436,6.7776,6.8827,236970,2933066,-0.0055,-0.0803,12.3774,0.1275,2312175528,N/A,5486981708,185866200,0,441075700,34.7915,4.2775,2.3029,15.6398
+600062.SH,华润双鹤,2002-10-14,6.8827,6.8882,6.938,6.8218,6.9159,205201,2547195,0.0332,0.4823,12.4132,0.1104,2323327500,N/A,5513446250,185866200,0,441075700,34.9593,4.2981,2.314,15.7152
+600062.SH,华润双鹤,2002-10-15,6.9159,6.9159,6.9436,6.8329,6.8882,162047,2011818,-0.0277,-0.4,12.415,0.0872,2314034190,N/A,5491392465,185866200,0,441075700,34.8195,4.2809,2.3047,15.6524
+600062.SH,华润双鹤,2002-10-16,6.8882,6.8882,6.9712,6.8329,6.9214,367355,4585099,0.0332,0.4819,12.4814,0.1976,2325186162,N/A,5517857007,185866200,0,441075700,34.9873,4.3016,2.3158,15.7278
+600062.SH,华润双鹤,2002-10-17,6.9214,6.9159,6.927,6.8495,6.8495,113800,1415249,-0.0719,-1.0392,12.4363,0.0612,2301023556,N/A,5460517166,185866200,0,441075700,34.6237,4.2569,2.2918,15.5644
+600062.SH,华润双鹤,2002-10-18,6.8495,6.8495,6.8606,6.7665,6.8495,257530,3171426,0,0,12.3148,0.1386,2301023556,N/A,5460517166,185866200,0,441075700,34.6237,4.2569,2.2918,15.5644
+600062.SH,华润双鹤,2002-10-21,6.8495,6.8329,6.8495,6.7554,6.8495,199336,2448295,0,0,12.2823,0.1072,2301023556,N/A,5460517166,185866200,0,441075700,34.6237,4.2569,2.2918,15.5644
+600062.SH,华润双鹤,2002-10-22,6.8495,6.8384,6.9491,6.8384,6.9104,373340,4659058,0.0609,0.8885,12.4794,0.2009,2321468838,N/A,5509035493,185866200,0,441075700,34.9313,4.2947,2.3121,15.7027
+600062.SH,华润双鹤,2002-10-23,6.9104,6.9159,6.9657,6.8882,6.8882,138977,1736781,-0.0221,-0.3203,12.4969,0.0748,2314034190,N/A,5491392465,185866200,0,441075700,34.8195,4.2809,2.3047,15.6524
+600062.SH,华润双鹤,2002-10-24,6.8882,6.9048,6.9325,6.8495,6.8606,115100,1432647,-0.0277,-0.4016,12.447,0.0619,2304740880,N/A,5469338680,185866200,0,441075700,34.6796,4.2637,2.2955,15.5895
+600062.SH,华润双鹤,2002-10-25,6.8606,6.8606,6.8993,6.8052,6.8052,450577,5591527,-0.0553,-0.8065,12.4097,0.2424,2286154260,N/A,5425231110,185866200,0,441075700,34.4,4.2293,2.277,15.4638
+600062.SH,华润双鹤,2002-10-28,6.8052,6.8052,6.8329,6.7776,6.7776,306527,3770100,-0.0277,-0.4065,12.2994,0.1649,2276860950,N/A,5403177325,185866200,0,441075700,34.2601,4.2122,2.2677,15.4009
+600062.SH,华润双鹤,2002-10-29,6.7776,6.7886,6.844,6.7665,6.8329,168599,2071472,0.0553,0.8163,12.2864,0.0907,2295447570,N/A,5447284895,185866200,0,441075700,34.5398,4.2465,2.2862,15.5266
+600062.SH,华润双鹤,2002-10-30,6.8329,6.8329,6.855,6.7776,6.8274,133790,1646102,-0.0055,-0.081,12.3036,0.072,2293588908,N/A,5442874138,185866200,0,441075700,34.5118,4.2431,2.2844,15.5141
+600062.SH,华润双鹤,2002-10-31,6.8274,6.8218,6.8827,6.7886,6.8052,154101,1903027,-0.0221,-0.3241,12.3492,0.0829,2286154260,N/A,5425231110,185866200,0,441075700,34.4,4.2293,2.277,15.4638
+600062.SH,华润双鹤,2002-11-1,6.8052,6.8052,6.8606,6.7776,6.855,129581,1595663,0.0498,0.7317,12.314,0.0697,2302882218,N/A,5464927923,185866200,0,441075700,34.6517,4.2603,2.2936,15.5769
+600062.SH,华润双鹤,2002-11-4,6.855,6.8606,6.9989,6.8329,6.9214,348090,4335042,0.0664,0.9685,12.4538,0.1873,2325186162,N/A,5517857007,185866200,0,441075700,34.9873,4.3016,2.3158,15.7278
+600062.SH,华润双鹤,2002-11-5,6.9214,6.9159,7.0708,6.9048,7.0376,586099,7406786,0.1162,1.6787,12.6374,0.3153,2364218064,N/A,5610482904,185866200,0,441075700,35.5746,4.3738,2.3547,15.9918
+600062.SH,华润双鹤,2002-11-6,7.0376,7.0542,7.0542,6.9159,6.9768,312300,3938967,-0.0609,-0.8648,12.6128,0.168,2343772782,N/A,5561964577,185866200,0,441075700,35.2669,4.3359,2.3344,15.8535
+600062.SH,华润双鹤,2002-11-7,6.9768,6.9712,7.0321,6.9325,6.9712,182222,2299401,-0.0055,-0.0793,12.6187,0.098,2341914120,N/A,5557553820,185866200,0,441075700,35.239,4.3325,2.3325,15.8409
+600062.SH,华润双鹤,2002-11-8,6.9712,7.0265,7.0708,6.9159,7.0321,540493,6835593,0.0609,0.873,12.647,0.2908,2362359402,N/A,5606072147,185866200,0,441075700,35.5466,4.3703,2.3529,15.9792
+600062.SH,华润双鹤,2002-11-11,7.0321,6.9989,7.0376,6.9159,6.9878,336594,4233223,-0.0443,-0.6294,12.5766,0.1811,2347490106,N/A,5570786091,185866200,0,441075700,35.3229,4.3428,2.3381,15.8787
+600062.SH,华润双鹤,2002-11-12,6.9878,6.9768,7.0542,6.8606,6.9159,418597,5262573,-0.0719,-1.0293,12.5719,0.2252,2323327500,N/A,5513446250,185866200,0,441075700,34.9593,4.2981,2.314,15.7152
+600062.SH,华润双鹤,2002-11-13,6.9159,6.9159,6.9436,6.8661,6.9214,235007,2929922,0.0055,0.08,12.4674,0.1264,2325186162,N/A,5517857007,185866200,0,441075700,34.9873,4.3016,2.3158,15.7278
+600062.SH,华润双鹤,2002-11-14,6.9214,6.9436,6.9436,6.7942,6.8218,233129,2887101,-0.0996,-1.4388,12.3841,0.1254,2291730246,N/A,5438463381,185866200,0,441075700,34.4839,4.2397,2.2825,15.5015
+600062.SH,华润双鹤,2002-11-15,6.8218,7.3308,7.3308,6.8108,6.9048,292476,3690313,0.083,1.2165,12.6175,0.1574,2319610176,N/A,5504624736,185866200,0,441075700,34.9034,4.2912,2.3103,15.6901
+600062.SH,华润双鹤,2002-11-18,6.9048,6.9048,6.9159,6.7942,6.8384,342332,4221045,-0.0664,-0.9615,12.3303,0.1842,2297306232,N/A,5451695652,185866200,0,441075700,34.5678,4.25,2.2881,15.5392
+600062.SH,华润双鹤,2002-11-19,6.8384,6.8329,6.8716,6.7776,6.8606,127413,1570238,0.0221,0.3236,12.324,0.0686,2304740880,N/A,5469338680,185866200,0,441075700,34.6796,4.2637,2.2955,15.5895
+600062.SH,华润双鹤,2002-11-20,6.8606,6.8606,6.8606,6.7776,6.8052,194987,2399011,-0.0553,-0.8065,12.3034,0.1049,2286154260,N/A,5425231110,185866200,0,441075700,34.4,4.2293,2.277,15.4638
+600062.SH,华润双鹤,2002-11-21,6.8052,6.8052,6.8163,6.7499,6.7776,263101,3227473,-0.0277,-0.4065,12.267,0.1416,2276860950,N/A,5403177325,185866200,0,441075700,34.2601,4.2122,2.2677,15.4009
+600062.SH,华润双鹤,2002-11-22,6.7776,6.7776,6.8163,6.7499,6.7776,192932,2361766,0,0,12.2414,0.1038,2276860950,N/A,5403177325,185866200,0,441075700,34.2601,4.2122,2.2677,15.4009
+600062.SH,华润双鹤,2002-11-25,6.7776,6.7886,6.8108,6.7499,6.7942,108133,1325239,0.0166,0.2449,12.2556,0.0582,2282436936,N/A,5416409596,185866200,0,441075700,34.344,4.2225,2.2733,15.4386
+600062.SH,华润双鹤,2002-11-26,6.7942,6.7776,6.8329,6.7278,6.7388,136495,1670150,-0.0553,-0.8143,12.236,0.0734,2263850316,N/A,5372302026,185866200,0,441075700,34.0643,4.1881,2.2548,15.3129
+600062.SH,华润双鹤,2002-11-27,6.7388,6.7499,6.7499,6.6393,6.7444,318591,3859763,0.0055,0.0821,12.1151,0.1714,2265708978,N/A,5376712783,185866200,0,441075700,34.0923,4.1915,2.2566,15.3255
+600062.SH,华润双鹤,2002-11-28,6.7444,6.7222,6.8329,6.7222,6.8329,147184,1803937,0.0885,1.3126,12.2563,0.0792,2295447570,N/A,5447284895,185866200,0,441075700,34.5398,4.2465,2.2862,15.5266
+600062.SH,华润双鹤,2002-11-29,6.8329,6.8606,6.9712,6.8052,6.8938,287063,3578573,0.0609,0.8907,12.4662,0.1544,2315892852,N/A,5495803222,185866200,0,441075700,34.8474,4.2844,2.3066,15.6649
+600062.SH,华润双鹤,2002-12-2,6.8938,6.8882,6.8882,6.772,6.7776,117305,1449115,-0.1162,-1.6854,12.3534,0.0631,2276860950,N/A,5403177325,185866200,0,441075700,34.2601,4.2122,2.2677,15.4009
+600062.SH,华润双鹤,2002-12-3,6.7776,6.7665,6.7942,6.7222,6.772,101883,1245428,-0.0055,-0.0816,12.2241,0.0548,2275002288,N/A,5398766568,185866200,0,441075700,34.2321,4.2087,2.2659,15.3884
+600062.SH,华润双鹤,2002-12-4,6.772,6.772,6.772,6.772,6.772,N/A,N/A,0,0,N/A,N/A,2275002288,N/A,5398766568,185866200,0,441075700,34.2321,4.2087,2.2659,15.3884
+600062.SH,华润双鹤,2002-12-5,6.772,6.7776,6.8052,6.6669,6.7886,215695,2618903,0.0166,0.2451,12.1417,0.116,2280578274,N/A,5411998839,185866200,0,441075700,34.3161,4.219,2.2714,15.4261
+600062.SH,华润双鹤,2002-12-6,6.7886,6.8052,6.8274,6.7388,6.761,118314,1448901,-0.0277,-0.4075,12.2462,0.0637,2271284964,N/A,5389945054,185866200,0,441075700,34.1762,4.2018,2.2622,15.3632
+600062.SH,华润双鹤,2002-12-9,6.761,6.7499,6.7942,6.6946,6.7776,140194,1706559,0.0166,0.2455,12.1728,0.0754,2276860950,N/A,5403177325,185866200,0,441075700,34.2601,4.2122,2.2677,15.4009
+600062.SH,华润双鹤,2002-12-10,6.7776,6.7776,6.8716,6.7499,6.8108,173727,2140948,0.0332,0.4898,12.3236,0.0935,2288012922,N/A,5429641867,185866200,0,441075700,34.4279,4.2328,2.2788,15.4764
+600062.SH,华润双鹤,2002-12-11,6.8108,6.8052,6.8274,6.7499,6.8052,222225,2726170,-0.0055,-0.0812,12.2676,0.1196,2286154260,N/A,5425231110,185866200,0,441075700,34.4,4.2293,2.277,15.4638
+600062.SH,华润双鹤,2002-12-12,6.8052,6.7942,6.8993,6.7776,6.855,467863,5784633,0.0498,0.7317,12.3639,0.2517,2302882218,N/A,5464927923,185866200,0,441075700,34.6517,4.2603,2.2936,15.5769
+600062.SH,华润双鹤,2002-12-13,6.855,6.855,6.9325,6.8052,6.9325,1142797,14174891,0.0775,1.1299,12.4037,0.6148,2328903486,N/A,5526678521,185866200,0,441075700,35.0432,4.3084,2.3195,15.7529
+600062.SH,华润双鹤,2002-12-16,6.9325,6.9436,6.9989,6.8882,6.8993,436700,5474719,-0.0332,-0.4789,12.5366,0.235,2317751514,N/A,5500213979,185866200,0,441075700,34.8754,4.2878,2.3084,15.6775
+600062.SH,华润双鹤,2002-12-17,6.8993,6.9159,6.9436,6.8329,6.9325,405282,5048497,0.0332,0.4812,12.4568,0.2181,2328903486,N/A,5526678521,185866200,0,441075700,35.0432,4.3084,2.3195,15.7529
+600062.SH,华润双鹤,2002-12-18,6.9325,6.9159,6.9712,6.8882,6.9546,948342,11910326,0.0221,0.3192,12.5591,0.5102,2336338134,N/A,5544321549,185866200,0,441075700,35.1551,4.3222,2.3269,15.8032
+600062.SH,华润双鹤,2002-12-19,6.9546,6.9546,6.9823,6.927,6.9657,374300,4706921,0.0111,0.1591,12.5753,0.2014,2340055458,N/A,5553143063,185866200,0,441075700,35.211,4.3291,2.3307,15.8284
+600062.SH,华润双鹤,2002-12-20,6.9657,6.9712,7.0155,6.9159,6.9933,579481,7286161,0.0277,0.3971,12.5736,0.3118,2349348768,N/A,5575196848,185866200,0,441075700,35.3508,4.3463,2.3399,15.8912
+600062.SH,华润双鹤,2002-12-23,6.9933,6.9933,7.0708,6.9602,6.9712,1141900,14472687,-0.0221,-0.3165,12.6742,0.6144,2341914120,N/A,5557553820,185866200,0,441075700,35.239,4.3325,2.3325,15.8409
+600062.SH,华润双鹤,2002-12-24,6.9712,6.9712,6.9712,6.8882,6.9436,982194,12318415,-0.0277,-0.3968,12.5417,0.5284,2332620810,N/A,5535500035,185866200,0,441075700,35.0991,4.3153,2.3232,15.7781
+600062.SH,华润双鹤,2002-12-25,6.9436,6.9325,6.9657,6.8882,6.8882,168455,2109071,-0.0553,-0.7968,12.5201,0.0906,2314034190,N/A,5491392465,185866200,0,441075700,34.8195,4.2809,2.3047,15.6524
+600062.SH,华润双鹤,2002-12-26,6.8882,6.8993,6.9104,6.8218,6.8274,143528,1781856,-0.0609,-0.8835,12.4147,0.0772,2293588908,N/A,5442874138,185866200,0,441075700,34.5118,4.2431,2.2844,15.5141
+600062.SH,华润双鹤,2002-12-27,6.8274,6.8274,6.9436,6.8163,6.9159,341242,4247130,0.0885,1.2966,12.4461,0.1836,2323327500,N/A,5513446250,185866200,0,441075700,34.9593,4.2981,2.314,15.7152
+600062.SH,华润双鹤,2002-12-30,6.9159,6.9048,6.9989,6.844,6.9823,427572,5336679,0.0664,0.96,12.4814,0.23,2345631444,N/A,5566375334,185866200,0,441075700,35.2949,4.3394,2.3362,15.8661
+600062.SH,华润双鹤,2002-12-31,6.9823,6.9712,7.1372,6.938,7.1206,1693952,21495314,0.1383,1.981,12.6894,0.9114,2392097994,N/A,5676644259,185866200,0,441075700,35.9941,4.4253,2.3825,16.1804
+600062.SH,华润双鹤,2003-1-2,7.1206,7.0265,7.0819,6.9712,6.9823,269100,3419669,-0.1383,-1.9425,12.7078,0.1448,2345631444,N/A,5566375334,185866200,0,441075700,33.0462,3.9641,1.51,-133.7286
+600062.SH,华润双鹤,2003-1-3,6.9823,6.9657,6.9712,6.9214,6.9712,156367,1965383,-0.0111,-0.1585,12.569,0.0841,2341914120,N/A,5557553820,185866200,0,441075700,32.9939,3.9578,1.5076,-133.5167
+600062.SH,华润双鹤,2003-1-6,6.9712,6.9878,6.9878,6.9325,6.9712,207000,2605648,0,0,12.5877,0.1114,2341914120,N/A,5557553820,185866200,0,441075700,32.9939,3.9578,1.5076,-133.5167
+600062.SH,华润双鹤,2003-1-7,6.9712,6.9712,7.0044,6.9214,6.9933,646654,8134788,0.0221,0.3175,12.5798,0.3479,2349348768,N/A,5575196848,185866200,0,441075700,33.0986,3.9704,1.5124,-133.9405
+600062.SH,华润双鹤,2003-1-8,6.9933,6.9933,7.1095,6.9878,7.0708,665920,8457508,0.0775,1.1076,12.7005,0.3583,2375370036,N/A,5636947446,185866200,0,441075700,33.4652,4.0144,1.5292,-135.4241
+600062.SH,华润双鹤,2003-1-9,7.0708,7.0708,7.3032,7.0431,7.2147,1609272,20799201,0.1439,2.0344,12.9246,0.8658,2423695248,N/A,5751627128,185866200,0,441075700,34.146,4.096,1.5603,-138.1792
+600062.SH,华润双鹤,2003-1-10,7.2147,7.2755,7.4415,7.2479,7.3087,1539966,20475013,0.0941,1.3037,13.2958,0.8285,2455292502,N/A,5826609997,185866200,0,441075700,34.5912,4.1494,1.5806,-139.9806
+600062.SH,华润双鹤,2003-1-13,7.3087,7.3364,7.4913,7.3087,7.3696,953133,12755317,0.0609,0.8327,13.3825,0.5128,2475737784,N/A,5875128324,185866200,0,441075700,34.8792,4.184,1.5938,-141.1462
+600062.SH,华润双鹤,2003-1-14,7.3696,7.4028,7.5356,7.3419,7.4138,1363469,18285981,0.0443,0.6006,13.4114,0.7336,2490607080,N/A,5910414380,185866200,0,441075700,35.0887,4.2091,1.6033,-141.9939
+600062.SH,华润双鹤,2003-1-15,7.4138,7.436,7.4913,7.364,7.3862,1078253,14462037,-0.0277,-0.3731,13.4125,0.5801,2481313770,N/A,5888360595,185866200,0,441075700,34.9578,4.1934,1.5974,-141.4641
+600062.SH,华润双鹤,2003-1-16,7.3862,7.4138,7.4138,7.3419,7.3806,778007,10378416,-0.0055,-0.0749,13.3397,0.4186,2479455108,N/A,5883949838,185866200,0,441075700,34.9316,4.1903,1.5962,-141.3581
+600062.SH,华润双鹤,2003-1-17,7.3806,7.4028,7.4415,7.3253,7.353,746501,9949206,-0.0277,-0.3748,13.3278,0.4016,2470161798,N/A,5861896053,185866200,0,441075700,34.8007,4.1746,1.5902,-140.8283
+600062.SH,华润双鹤,2003-1-20,7.353,7.3806,7.3972,7.3032,7.3862,855632,11374418,0.0332,0.4515,13.2936,0.4603,2481313770,N/A,5888360595,185866200,0,441075700,34.9578,4.1934,1.5974,-141.4641
+600062.SH,华润双鹤,2003-1-21,7.3862,7.4138,7.4692,7.3308,7.3474,878309,11743550,-0.0387,-0.5243,13.3706,0.4725,2468303136,N/A,5857485296,185866200,0,441075700,34.7745,4.1714,1.589,-140.7223
+600062.SH,华润双鹤,2003-1-22,7.3474,7.3696,7.3696,7.2921,7.3253,835192,11053955,-0.0221,-0.3012,13.2352,0.4494,2460868488,N/A,5839842268,185866200,0,441075700,34.6697,4.1589,1.5842,-140.2985
+600062.SH,华润双鹤,2003-1-23,7.3253,7.3253,7.3364,7.2755,7.2755,519200,6854943,-0.0498,-0.6798,13.2029,0.2793,2444140530,N/A,5800145455,185866200,0,441075700,34.4341,4.1306,1.5734,-139.3448
+600062.SH,华润双鹤,2003-1-24,7.2755,7.27,7.3419,7.2313,7.2921,1139844,14990181,0.0166,0.2281,13.1511,0.6133,2449716516,N/A,5813377726,185866200,0,441075700,34.5126,4.14,1.577,-139.6627
+600062.SH,华润双鹤,2003-1-27,7.2921,7.3032,7.4083,7.3032,7.3364,1026049,13613798,0.0443,0.607,13.2682,0.552,2464585812,N/A,5848663782,185866200,0,441075700,34.7221,4.1651,1.5866,-140.5104
+600062.SH,华润双鹤,2003-1-28,7.3364,7.3696,7.3972,7.3198,7.3419,654277,8690596,0.0055,0.0754,13.2827,0.352,2466444474,N/A,5853074539,185866200,0,441075700,34.7483,4.1683,1.5878,-140.6164
+600062.SH,华润双鹤,2003-1-29,7.3419,7.3585,7.3972,7.2976,7.3032,558389,7409331,-0.0387,-0.5275,13.2691,0.3004,2453433840,N/A,5822199240,185866200,0,441075700,34.565,4.1463,1.5794,-139.8746
+600062.SH,华润双鹤,2003-2-10,7.3032,7.3142,7.3364,7.2645,7.2921,838790,11062765,-0.0111,-0.1515,13.189,0.4513,2449716516,N/A,5813377726,185866200,0,441075700,34.5126,4.14,1.577,-139.6627
+600062.SH,华润双鹤,2003-2-11,7.2921,7.2589,7.2921,7.2313,7.27,974535,12778604,-0.0221,-0.3035,13.1125,0.5243,2442281868,N/A,5795734698,185866200,0,441075700,34.4079,4.1274,1.5722,-139.2388
+600062.SH,华润双鹤,2003-2-12,7.27,7.2755,7.281,7.2368,7.2645,273490,3585398,-0.0055,-0.0761,13.1098,0.1471,2440423206,N/A,5791323941,185866200,0,441075700,34.3817,4.1243,1.571,-139.1329
+600062.SH,华润双鹤,2003-2-13,7.2645,7.2645,7.3419,7.2645,7.3198,347416,4589167,0.0553,0.7616,13.2094,0.1869,2459009826,N/A,5835431511,185866200,0,441075700,34.6436,4.1557,1.583,-140.1925
+600062.SH,华润双鹤,2003-2-14,7.3198,7.3474,7.3806,7.3142,7.3585,351216,4660929,0.0387,0.5291,13.2708,0.189,2472020460,N/A,5866306810,185866200,0,441075700,34.8269,4.1777,1.5914,-140.9343
+600062.SH,华润双鹤,2003-2-17,7.3585,7.3585,7.3696,7.3474,7.3474,122673,1631181,-0.0111,-0.1504,13.297,0.066,2468303136,N/A,5857485296,185866200,0,441075700,34.7745,4.1714,1.589,-140.7223
+600062.SH,华润双鹤,2003-2-18,7.3474,7.3474,7.3585,7.3253,7.3419,71791,952362,-0.0055,-0.0753,13.2658,0.0386,2466444474,N/A,5853074539,185866200,0,441075700,34.7483,4.1683,1.5878,-140.6164
+600062.SH,华润双鹤,2003-2-19,7.3419,7.3419,7.3917,7.3308,7.3806,184418,2451985,0.0387,0.5275,13.2958,0.0992,2479455108,N/A,5883949838,185866200,0,441075700,34.9316,4.1903,1.5962,-141.3581
+600062.SH,华润双鹤,2003-2-20,7.3806,7.3696,7.3862,7.3585,7.3696,96951,1291334,-0.0111,-0.1499,13.3195,0.0522,2475737784,N/A,5875128324,185866200,0,441075700,34.8792,4.184,1.5938,-141.1462
+600062.SH,华润双鹤,2003-2-21,7.3696,7.3696,7.3751,7.3087,7.3585,122065,1619222,-0.0111,-0.1502,13.2652,0.0657,2472020460,N/A,5866306810,185866200,0,441075700,34.8269,4.1777,1.5914,-140.9343
+600062.SH,华润双鹤,2003-2-24,7.3585,7.3419,7.3696,7.3308,7.3585,60669,805959,0,0,13.2845,0.0326,2472020460,N/A,5866306810,185866200,0,441075700,34.8269,4.1777,1.5914,-140.9343
+600062.SH,华润双鹤,2003-2-25,7.3585,7.3474,7.4415,7.3364,7.4304,145965,1954526,0.0719,0.9774,13.3904,0.0785,2496183066,N/A,5923646651,185866200,0,441075700,35.1673,4.2185,1.6069,-142.3118
+600062.SH,华润双鹤,2003-2-26,7.4304,7.4028,7.4194,7.4028,7.4194,34221,458390,-0.0111,-0.1489,13.395,0.0184,2492465742,N/A,5914825137,185866200,0,441075700,35.1149,4.2122,1.6045,-142.0999
+600062.SH,华润双鹤,2003-2-27,7.4194,7.4138,7.4415,7.3972,7.3972,153311,2055453,-0.0221,-0.2983,13.4071,0.0825,2485031094,N/A,5897182109,185866200,0,441075700,35.0102,4.1997,1.5997,-141.676
+600062.SH,华润双鹤,2003-2-28,7.3972,7.3972,7.3972,7.353,7.3972,114747,1530240,0,0,13.3358,0.0617,2485031094,N/A,5897182109,185866200,0,441075700,35.0102,4.1997,1.5997,-141.676
+600062.SH,华润双鹤,2003-3-3,7.3972,7.3862,7.4249,7.3585,7.3917,125420,1677032,-0.0055,-0.0748,13.3713,0.0675,2483172432,N/A,5892771352,185866200,0,441075700,34.984,4.1965,1.5986,-141.5701
+600062.SH,华润双鹤,2003-3-4,7.3917,7.3917,7.4415,7.3917,7.4194,75374,1010140,0.0277,0.3743,13.4017,0.0406,2492465742,N/A,5914825137,185866200,0,441075700,35.1149,4.2122,1.6045,-142.0999
+600062.SH,华润双鹤,2003-3-5,7.4194,7.4138,7.5245,7.4138,7.4747,178964,2417540,0.0553,0.7457,13.5085,0.0963,2511052362,N/A,5958932707,185866200,0,441075700,35.3767,4.2437,1.6165,-143.1595
+600062.SH,华润双鹤,2003-3-6,7.4747,7.4415,7.5024,7.4249,7.4415,147250,1989950,-0.0332,-0.4441,13.5141,0.0792,2499900390,N/A,5932468165,185866200,0,441075700,35.2196,4.2248,1.6093,-142.5238
+600062.SH,华润双鹤,2003-3-7,7.4415,7.4249,7.4913,7.3032,7.3032,384879,5154916,-0.1383,-1.8587,13.3936,0.2071,2453433840,N/A,5822199240,185866200,0,441075700,34.565,4.1463,1.5794,-139.8746
+600062.SH,华润双鹤,2003-3-10,7.3032,7.3142,7.364,7.2423,7.2479,445708,5856673,-0.0553,-0.7576,13.1402,0.2398,2434847220,N/A,5778091670,185866200,0,441075700,34.3031,4.1149,1.5674,-138.815
+600062.SH,华润双鹤,2003-3-11,7.2479,7.2423,7.3032,7.2147,7.2755,713703,9381363,0.0277,0.3817,13.1446,0.384,2444140530,N/A,5800145455,185866200,0,441075700,34.4341,4.1306,1.5734,-139.3448
+600062.SH,华润双鹤,2003-3-12,7.2755,7.2755,7.2921,7.2423,7.2479,338097,4439497,-0.0277,-0.3802,13.1308,0.1819,2434847220,N/A,5778091670,185866200,0,441075700,34.3031,4.1149,1.5674,-138.815
+600062.SH,华润双鹤,2003-3-13,7.2479,7.2755,7.3032,7.2091,7.2479,667620,8767126,0,0,13.1319,0.3592,2434847220,N/A,5778091670,185866200,0,441075700,34.3031,4.1149,1.5674,-138.815
+600062.SH,华润双鹤,2003-3-14,7.2479,7.2479,7.3142,7.2313,7.2755,398342,5233524,0.0277,0.3817,13.1383,0.2143,2444140530,N/A,5800145455,185866200,0,441075700,34.4341,4.1306,1.5734,-139.3448
+600062.SH,华润双鹤,2003-3-17,7.2755,7.2755,7.3198,7.2479,7.3032,335562,4409782,0.0277,0.3802,13.1415,0.1805,2453433840,N/A,5822199240,185866200,0,441075700,34.565,4.1463,1.5794,-139.8746
+600062.SH,华润双鹤,2003-3-18,7.3032,7.3032,7.3474,7.2589,7.2645,153491,2026641,-0.0387,-0.5303,13.2036,0.0826,2440423206,N/A,5791323941,185866200,0,441075700,34.3817,4.1243,1.571,-139.1329
+600062.SH,华润双鹤,2003-3-19,7.2645,7.2645,7.3862,7.2645,7.3474,686794,9122661,0.083,1.1424,13.283,0.3695,2468303136,N/A,5857485296,185866200,0,441075700,34.7745,4.1714,1.589,-140.7223
+600062.SH,华润双鹤,2003-3-20,7.3474,7.3474,7.436,7.3308,7.4249,1171444,15633703,0.0775,1.0542,13.3457,0.6303,2494324404,N/A,5919235894,185866200,0,441075700,35.1411,4.2154,1.6057,-142.2059
+600062.SH,华润双鹤,2003-3-21,7.4249,7.4138,7.5411,7.3862,7.5245,1942227,26165153,0.0996,1.3413,13.4717,1.045,2527780320,N/A,5998629520,185866200,0,441075700,35.6124,4.2719,1.6273,-144.1132
+600062.SH,华润双鹤,2003-3-24,7.5245,7.5522,7.7735,7.5134,7.6905,3077613,42723784,0.166,2.2059,13.8821,1.6558,2583540180,N/A,6130952230,185866200,0,441075700,36.398,4.3662,1.6632,-147.2922
+600062.SH,华润双鹤,2003-3-25,7.6905,7.7015,7.7735,7.6517,7.7015,1665498,23238782,0.0111,0.1439,13.9531,0.8961,2587257504,N/A,6139773744,185866200,0,441075700,36.4504,4.3724,1.6656,-147.5041
+600062.SH,华润双鹤,2003-3-26,7.7015,7.696,7.873,7.6462,7.6462,4574357,64229825,-0.0553,-0.7184,14.0413,2.4611,2568670884,N/A,6095666174,185866200,0,441075700,36.1885,4.341,1.6536,-146.4445
+600062.SH,华润双鹤,2003-3-27,7.6462,7.6794,7.7071,7.5798,7.6628,1134735,15681416,0.0166,0.2171,13.8195,0.6105,2574246870,N/A,6108898445,185866200,0,441075700,36.2671,4.3505,1.6572,-146.7624
+600062.SH,华润双鹤,2003-3-28,7.6628,7.6628,7.6905,7.5743,7.5798,1175350,16212515,-0.083,-1.083,13.7938,0.6324,2546366940,N/A,6042737090,185866200,0,441075700,35.8743,4.3033,1.6392,-145.1729
+600062.SH,华润双鹤,2003-3-31,7.5798,7.6075,7.6849,7.4415,7.53,1360498,18661701,-0.0498,-0.6569,13.7168,0.732,2529638982,N/A,6003040277,185866200,0,441075700,35.6386,4.2751,1.6285,-144.2192
+600062.SH,华润双鹤,2003-4-1,7.53,7.5134,7.6241,7.4858,7.5909,880010,11999232,0.0609,0.8082,13.6353,0.4735,2550084264,N/A,6051558604,185866200,0,441075700,35.9266,4.3096,1.6416,-145.3848
+600062.SH,华润双鹤,2003-4-2,7.5909,7.5909,7.6905,7.5743,7.5964,1253155,17285656,0.0055,0.0729,13.7937,0.6742,2551942926,N/A,6055969361,185866200,0,441075700,35.9528,4.3128,1.6428,-145.4908
+600062.SH,华润双鹤,2003-4-3,7.5964,7.6241,7.6517,7.5411,7.5577,467018,6400285,-0.0387,-0.5098,13.7046,0.2513,2538932292,N/A,6025094062,185866200,0,441075700,35.7695,4.2908,1.6344,-144.749
+600062.SH,华润双鹤,2003-4-4,7.5577,7.5798,7.6241,7.447,7.4913,1041135,14149187,-0.0664,-0.8785,13.5902,0.5602,2516628348,N/A,5972164978,185866200,0,441075700,35.4553,4.2531,1.6201,-143.4774
+600062.SH,华润双鹤,2003-4-7,7.4913,7.5024,7.5853,7.4415,7.4913,638239,8654509,0,0,13.56,0.3434,2516628348,N/A,5972164978,185866200,0,441075700,35.4553,4.2531,1.6201,-143.4774
+600062.SH,华润双鹤,2003-4-8,7.4913,7.5024,7.6296,7.4858,7.6075,505887,6896124,0.1162,1.551,13.6317,0.2722,2555660250,N/A,6064790875,185866200,0,441075700,36.0052,4.319,1.6452,-145.7027
+600062.SH,华润双鹤,2003-4-9,7.6075,7.6075,7.6905,7.436,7.4802,2024020,27538450,-0.1273,-1.6727,13.6058,1.089,2512911024,N/A,5963343464,185866200,0,441075700,35.4029,4.2468,1.6177,-143.2655
+600062.SH,华润双鹤,2003-4-10,7.4802,7.4968,7.5522,7.3032,7.3696,1907546,25582583,-0.1107,-1.4793,13.4113,1.0263,2475737784,N/A,5875128324,185866200,0,441075700,34.8792,4.184,1.5938,-141.1462
+600062.SH,华润双鹤,2003-4-11,7.3696,7.3862,7.4968,7.3585,7.4858,637743,8561873,0.1162,1.5766,13.4253,0.3431,2514769686,N/A,5967754221,185866200,0,441075700,35.4291,4.2499,1.6189,-143.3715
+600062.SH,华润双鹤,2003-4-14,7.4858,7.5134,7.5798,7.4692,7.5798,327916,4460699,0.0941,1.2565,13.6032,0.1764,2546366940,N/A,6042737090,185866200,0,441075700,35.8743,4.3033,1.6392,-145.1729
+600062.SH,华润双鹤,2003-4-15,7.5798,7.5964,7.6905,7.5632,7.6185,363615,5012496,0.0387,0.5109,13.7852,0.1956,2559377574,N/A,6073612389,185866200,0,441075700,36.0576,4.3253,1.6476,-145.9147
+600062.SH,华润双鹤,2003-4-16,7.6185,7.5522,7.5688,7.4249,7.4526,2752491,37302084,-0.166,-2.1786,13.5521,1.4809,2503617714,N/A,5941289679,185866200,0,441075700,35.272,4.2311,1.6117,-142.7357
+600062.SH,华润双鹤,2003-4-17,7.4526,7.4526,7.8454,7.4138,7.7513,1552604,21236236,0.2988,4.0089,13.6778,0.8353,2603985462,N/A,6179470557,185866200,0,441075700,36.686,4.4007,1.6763,-148.4578
+600062.SH,华润双鹤,2003-4-18,7.7513,7.9118,8.3544,7.8011,8.0778,1361323,19779228,0.3264,4.2113,14.5294,0.7324,2713646520,N/A,6439705220,185866200,0,441075700,38.231,4.586,1.7469,-154.7098
+600062.SH,华润双鹤,2003-4-21,8.0778,8.2991,8.4651,8.205,8.2493,1570964,23740478,0.1715,2.1233,15.112,0.8452,2771265042,N/A,6576438687,185866200,0,441075700,39.0427,4.6834,1.784,-157.9947
+600062.SH,华润双鹤,2003-4-22,8.2493,8.3599,8.3821,7.9671,8.0778,581266,8501642,-0.1715,-2.0791,14.6261,0.3127,2713646520,N/A,6439705220,185866200,0,441075700,38.231,4.586,1.7469,-154.7098
+600062.SH,华润双鹤,2003-4-23,8.0778,8.0501,8.2327,7.9948,8.0778,445121,6514457,0,0,14.6352,0.2395,2713646520,N/A,6439705220,185866200,0,441075700,38.231,4.586,1.7469,-154.7098
+600062.SH,华润双鹤,2003-4-24,8.0778,8.0722,8.2991,7.9228,8.205,361770,5354798,0.1273,1.5753,14.8017,0.1946,2756395746,N/A,6541152631,185866200,0,441075700,38.8332,4.6583,1.7744,-157.147
+600062.SH,华润双鹤,2003-4-25,8.205,8.1995,8.2327,7.7458,7.9118,253807,3685418,-0.2932,-3.5738,14.5206,0.1366,2657886660,N/A,6307382510,185866200,0,441075700,37.4454,4.4918,1.711,-151.5308
+600062.SH,华润双鹤,2003-4-28,7.9118,8.1331,8.4097,8.0778,8.2437,1043376,15641208,0.332,4.1958,14.991,0.5614,2769406380,N/A,6572027930,185866200,0,441075700,39.0165,4.6803,1.7828,-157.8888
+600062.SH,华润双鹤,2003-4-29,8.2437,8.2437,8.2437,8.2437,8.2437,N/A,N/A,0,0,N/A,N/A,2769406380,N/A,6572027930,185866200,0,441075700,39.0165,4.6803,1.7828,-157.8888
+600062.SH,华润双鹤,2003-4-30,8.2437,8.0224,8.0778,7.5522,8.0114,486743,6970494,-0.2324,-2.8188,14.3207,0.2619,2691342576,N/A,6386776136,185866200,0,441075700,37.9168,4.5484,1.7326,-153.4382
+600062.SH,华润双鹤,2003-5-12,8.0114,7.9118,8.0556,7.8841,7.945,210573,3024906,-0.0664,-0.8287,14.3651,0.1133,2669038632,N/A,6333847052,185866200,0,441075700,37.6025,4.5107,1.7182,-152.1666
+600062.SH,华润双鹤,2003-5-13,7.945,7.9118,7.9671,7.1483,7.4138,1132565,15644892,-0.5311,-6.6852,13.8137,0.6093,2490607080,N/A,5910414380,185866200,0,441075700,35.0887,4.2091,1.6033,-141.9939
+600062.SH,华润双鹤,2003-5-14,7.4138,7.3862,7.7735,7.3862,7.7458,583628,8045368,0.332,4.4776,13.7851,0.314,2602126800,N/A,6175059800,185866200,0,441075700,36.6598,4.3976,1.6751,-148.3519
+600062.SH,华润双鹤,2003-5-15,7.7458,7.7458,7.8122,7.7347,7.8122,239010,3350876,0.0664,0.8571,14.0198,0.1286,2624430744,N/A,6227988884,185866200,0,441075700,36.9741,4.4353,1.6895,-149.6234
+600062.SH,华润双鹤,2003-5-16,7.8122,7.8565,8.0169,7.7569,7.8067,205931,2907293,-0.0055,-0.0708,14.1178,0.1108,2622572082,N/A,6223578127,185866200,0,441075700,36.9479,4.4321,1.6883,-149.5175
+600062.SH,华润双鹤,2003-5-19,7.8067,7.8067,7.9173,7.7624,7.862,225314,3199813,0.0553,0.7087,14.2016,0.1212,2641158702,N/A,6267685697,185866200,0,441075700,37.2097,4.4635,1.7003,-150.5771
+600062.SH,华润双鹤,2003-5-20,7.862,7.862,7.9118,7.8122,7.8454,206417,2923289,-0.0166,-0.2111,14.1621,0.1111,2635582716,N/A,6254453426,185866200,0,441075700,37.1312,4.4541,1.6967,-150.2592
+600062.SH,华润双鹤,2003-5-21,7.8454,7.7956,7.8067,7.7624,7.7845,154389,2175527,-0.0609,-0.7757,14.0912,0.0831,2615137434,N/A,6205935099,185866200,0,441075700,36.8431,4.4196,1.6835,-149.0936
+600062.SH,华润双鹤,2003-5-22,7.7845,7.7734,7.7734,7.6787,7.6898,443261,6125390,-0.0947,-1.2169,13.8189,0.2385,2564953560,N/A,6086844660,185866200,0,441075700,36.1361,4.3348,1.6512,-146.2325
+600062.SH,华润双鹤,2003-5-23,7.6898,7.6898,7.6898,7.6341,7.6787,447694,6157392,-0.0111,-0.1449,13.7536,0.2409,2561236236,N/A,6078023146,185866200,0,441075700,36.0838,4.3285,1.6488,-146.0206
+600062.SH,华润双鹤,2003-5-26,7.6787,7.6898,7.7455,7.6898,7.7121,121675,1681915,0.0334,0.4354,13.823,0.0655,2572388208,N/A,6104487688,185866200,0,441075700,36.2409,4.3473,1.656,-146.6564
+600062.SH,华润双鹤,2003-5-27,7.7121,7.7121,7.7121,7.6341,7.6619,212866,2934616,-0.0502,-0.6503,13.7862,0.1145,2555660250,N/A,6064790875,185866200,0,441075700,36.0052,4.319,1.6452,-145.7027
+600062.SH,华润双鹤,2003-5-28,7.6619,7.6787,7.7344,7.6619,7.7344,228690,3154687,0.0724,0.9455,13.7946,0.123,2579822856,N/A,6122130716,185866200,0,441075700,36.3456,4.3599,1.6608,-147.0803
+600062.SH,华润双鹤,2003-5-29,7.7344,7.7344,7.7455,7.6341,7.6341,112343,1548433,-0.1003,-1.2968,13.7831,0.0604,2546366940,N/A,6042737090,185866200,0,441075700,35.8743,4.3033,1.6392,-145.1729
+600062.SH,华润双鹤,2003-5-30,7.6341,7.6452,7.7455,7.6341,7.6675,186855,2570847,0.0334,0.438,13.7585,0.1005,2557518912,N/A,6069201632,185866200,0,441075700,36.0314,4.3222,1.6464,-145.8087
+600062.SH,华润双鹤,2003-6-2,7.6675,7.6675,7.7344,7.6619,7.7344,71205,983376,0.0669,0.8721,13.8105,0.0383,2579822856,N/A,6122130716,185866200,0,441075700,36.3456,4.3599,1.6608,-147.0803
+600062.SH,华润双鹤,2003-6-3,7.7344,7.7344,7.7344,7.7344,7.7344,N/A,N/A,0,0,N/A,N/A,2579822856,N/A,6122130716,185866200,0,441075700,36.3456,4.3599,1.6608,-147.0803
+600062.SH,华润双鹤,2003-6-4,7.7344,7.7288,7.8068,7.6898,7.8068,97457,1361727,0.0724,0.9366,13.9726,0.0524,2603985462,N/A,6179470557,185866200,0,441075700,36.686,4.4007,1.6763,-148.4578
+600062.SH,华润双鹤,2003-6-5,7.8068,7.8068,7.857,7.7734,7.8403,72691,1017940,0.0334,0.4283,14.0037,0.0391,2615137434,N/A,6205935099,185866200,0,441075700,36.8431,4.4196,1.6835,-149.0936
+600062.SH,华润双鹤,2003-6-6,7.8403,7.8403,7.8403,7.5226,7.7344,62700,875618,-0.1059,-1.3504,13.9652,0.0337,2579822856,N/A,6122130716,185866200,0,441075700,36.3456,4.3599,1.6608,-147.0803
+600062.SH,华润双鹤,2003-6-9,7.7344,7.7177,7.7344,7.6787,7.6898,1351328,18654879,-0.0446,-0.5764,13.8048,0.727,2564953560,N/A,6086844660,185866200,0,441075700,36.1361,4.3348,1.6512,-146.2325
+600062.SH,华润双鹤,2003-6-10,7.6898,7.6619,7.7009,7.6341,7.6898,982882,13550447,0,0,13.7864,0.5288,2564953560,N/A,6086844660,185866200,0,441075700,36.1361,4.3348,1.6512,-146.2325
+600062.SH,华润双鹤,2003-6-11,7.6898,7.6396,7.8458,7.6341,7.8124,1461115,20231928,0.1226,1.5942,13.8469,0.7861,2605844124,N/A,6183881314,185866200,0,441075700,36.7122,4.4039,1.6775,-148.5638
+600062.SH,华润双鹤,2003-6-12,7.8124,7.8681,7.8681,7.7567,7.8012,565950,7911913,-0.0111,-0.1427,13.9799,0.3045,2602126800,N/A,6175059800,185866200,0,441075700,36.6598,4.3976,1.6751,-148.3519
+600062.SH,华润双鹤,2003-6-13,7.8012,7.857,7.9406,7.8012,7.8737,394498,5568284,0.0724,0.9286,14.1149,0.2122,2626289406,N/A,6232399641,185866200,0,441075700,37.0003,4.4384,1.6907,-149.7294
+600062.SH,华润双鹤,2003-6-16,7.8737,7.7901,8.0799,7.7901,7.974,492064,7048307,0.1003,1.2739,14.324,0.2647,2659745322,N/A,6311793267,185866200,0,441075700,37.4716,4.495,1.7122,-151.6368
+600062.SH,华润双鹤,2003-6-17,7.974,8.0241,8.1356,7.9406,7.9796,393260,5661679,0.0056,0.0699,14.3968,0.2116,2661603984,N/A,6316204024,185866200,0,441075700,37.4978,4.4981,1.7134,-151.7428
+600062.SH,华润双鹤,2003-6-18,7.9796,8.0241,8.1913,7.9684,8.0966,970785,14066325,0.117,1.4665,14.4896,0.5223,2700635886,N/A,6408829921,185866200,0,441075700,38.0477,4.5641,1.7385,-153.968
+600062.SH,华润双鹤,2003-6-19,8.0966,8.0799,8.1133,7.9963,8.0576,293560,4242936,-0.039,-0.4818,14.4534,0.1579,2687625252,N/A,6377954622,185866200,0,441075700,37.8644,4.5421,1.7302,-153.2263
+600062.SH,华润双鹤,2003-6-20,8.0576,8.0576,8.0576,8.0018,8.0018,114900,1656474,-0.0557,-0.6916,14.4167,0.0618,2669038632,N/A,6333847052,185866200,0,441075700,37.6025,4.5107,1.7182,-152.1666
+600062.SH,华润双鹤,2003-6-23,8.0018,8.0018,8.4142,7.9294,8.247,2955685,43937796,0.2452,3.0641,14.8655,1.5902,2750819760,N/A,6527920360,185866200,0,441075700,38.7547,4.6489,1.7708,-156.8291
+600062.SH,华润双鹤,2003-6-24,8.247,8.2192,8.5535,8.1634,8.3529,3670664,55500879,0.1059,1.2838,15.1201,1.9749,2786134338,N/A,6611724743,185866200,0,441075700,39.2522,4.7085,1.7936,-158.8425
+600062.SH,华润双鹤,2003-6-25,8.3529,8.4142,8.4699,8.2192,8.2415,1268420,18935488,-0.1114,-1.3342,14.9284,0.6824,2748961098,N/A,6523509603,185866200,0,441075700,38.7285,4.6457,1.7697,-156.7231
+600062.SH,华润双鹤,2003-6-26,8.2415,8.2359,8.3139,8.2025,8.2637,479893,7117471,0.0223,0.2705,14.8314,0.2582,2756395746,N/A,6541152631,185866200,0,441075700,38.8332,4.6583,1.7744,-157.147
+600062.SH,华润双鹤,2003-6-27,8.2637,8.247,8.2526,8.1077,8.2025,340044,5016961,-0.0613,-0.7417,14.7539,0.183,2735950464,N/A,6492634304,185866200,0,441075700,38.5452,4.6237,1.7613,-155.9814
+600062.SH,华润双鹤,2003-6-30,8.2025,8.2025,8.3752,8.1802,8.3306,331650,4923783,0.1282,1.5625,14.8463,0.1784,2778699690,N/A,6594081715,185866200,0,441075700,39.1475,4.696,1.7888,-158.4186
+600062.SH,华润双鹤,2003-7-1,8.3306,8.3028,8.6371,8.1913,8.4978,1456417,22316534,0.1672,2.0067,15.3229,0.7836,2834459550,N/A,6726404425,185866200,0,441075700,39.933,4.7902,1.8247,-161.5976
+600062.SH,华润双鹤,2003-7-2,8.4978,8.5256,8.6594,8.4978,8.5814,727345,11214640,0.0836,0.9836,15.4186,0.3913,2862339480,N/A,6792565780,185866200,0,441075700,40.3258,4.8373,1.8426,-163.187
+600062.SH,华润双鹤,2003-7-3,8.5814,8.6371,8.8823,8.5368,8.6092,2540588,39900400,0.0279,0.3247,15.7052,1.3669,2871632790,N/A,6814619565,185866200,0,441075700,40.4568,4.853,1.8486,-163.7169
+600062.SH,华润双鹤,2003-7-4,8.6092,8.665,8.7374,8.4699,8.5647,559995,8638389,-0.0446,-0.5178,15.4258,0.3013,2856763494,N/A,6779333509,185866200,0,441075700,40.2473,4.8279,1.8391,-162.8692
+600062.SH,华润双鹤,2003-7-7,8.5647,8.5145,8.6371,8.364,8.6315,443342,6782739,0.0669,0.7807,15.2991,0.2385,2879067438,N/A,6832262593,185866200,0,441075700,40.5615,4.8656,1.8534,-164.1407
+600062.SH,华润双鹤,2003-7-8,8.6315,8.6315,8.6315,8.6315,8.6315,N/A,N/A,0,0,N/A,N/A,2879067438,N/A,6832262593,185866200,0,441075700,40.5615,4.8656,1.8534,-164.1407
+600062.SH,华润双鹤,2003-7-9,8.6315,8.6092,8.7151,8.6092,8.6872,325744,5071459,0.0557,0.6456,15.5688,0.1753,2897654058,N/A,6876370163,185866200,0,441075700,40.8234,4.897,1.8654,-165.2004
+600062.SH,华润双鹤,2003-7-10,8.6872,8.6872,8.9157,8.6705,8.8656,748345,11861059,0.1783,2.0526,15.8497,0.4026,2957131242,N/A,7017514387,185866200,0,441075700,41.6613,4.9975,1.9037,-168.5913
+600062.SH,华润双鹤,2003-7-11,8.8656,8.9157,9.0829,8.8767,8.9714,2031117,32774075,0.1059,1.1942,16.136,1.0928,2992445820,N/A,7101318770,185866200,0,441075700,42.1588,5.0572,1.9264,-170.6046
+600062.SH,华润双鹤,2003-7-14,8.9714,9.0272,9.1888,8.8767,8.8878,1338559,21796233,-0.0836,-0.9317,16.2834,0.7202,2964565890,N/A,7035157415,185866200,0,441075700,41.766,5.0101,1.9084,-169.0152
+600062.SH,华润双鹤,2003-7-15,8.8878,8.9157,8.9993,8.8321,8.8321,299717,4781633,-0.0557,-0.627,15.9538,0.1613,2945979270,N/A,6991049845,185866200,0,441075700,41.5042,4.9787,1.8965,-167.9555
+600062.SH,华润双鹤,2003-7-16,8.8321,8.8043,8.9603,8.8043,8.9603,163397,2608218,0.1282,1.4511,15.9625,0.0879,2988728496,N/A,7092497256,185866200,0,441075700,42.1064,5.0509,1.924,-170.3927
+600062.SH,华润双鹤,2003-7-17,8.9603,8.9157,8.9714,8.8656,8.9659,292964,4692161,0.0056,0.0622,16.0162,0.1576,2990587158,N/A,7096908013,185866200,0,441075700,42.1326,5.0541,1.9252,-170.4987
+600062.SH,华润双鹤,2003-7-18,8.9659,8.9659,9.1107,8.8767,8.899,232638,3769836,-0.0669,-0.7458,16.2047,0.1252,2968283214,N/A,7043978929,185866200,0,441075700,41.8184,5.0164,1.9108,-169.2271
+600062.SH,华润双鹤,2003-7-21,8.899,8.8711,9.172,8.782,9.1386,522645,8455613,0.2396,2.6925,16.1785,0.2812,3048205680,N/A,7233641480,185866200,0,441075700,42.9444,5.1514,1.9623,-173.7836
+600062.SH,华润双鹤,2003-7-22,9.1386,9.0996,9.4729,9.0996,9.4395,1230892,20657170,0.3009,3.2927,16.7823,0.6622,3148573428,N/A,7471822358,185866200,0,441075700,44.3584,5.3211,2.0269,-179.5058
+600062.SH,华润双鹤,2003-7-23,9.4395,9.5008,9.7516,9.4674,9.4729,2383648,41127362,0.0334,0.3542,17.254,1.2825,3159725400,N/A,7498286900,185866200,0,441075700,44.5155,5.3399,2.0341,-180.1415
+600062.SH,华润双鹤,2003-7-24,9.4729,9.4897,9.5454,9.4005,9.4172,285786,4864120,-0.0557,-0.5882,17.0201,0.1538,3141138780,N/A,7454179330,185866200,0,441075700,44.2537,5.3085,2.0221,-179.0819
+600062.SH,华润双鹤,2003-7-25,9.4172,9.4172,9.5064,9.3949,9.5064,211123,3579746,0.0892,0.9467,16.9557,0.1136,3170877372,N/A,7524751442,185866200,0,441075700,44.6726,5.3588,2.0413,-180.7773
+600062.SH,华润双鹤,2003-7-28,9.5064,9.5064,9.7404,9.4005,9.6903,365227,6250423,0.1839,1.9343,17.1138,0.1965,3232213218,N/A,7670306423,185866200,0,441075700,45.5368,5.4624,2.0807,-184.2742
+600062.SH,华润双鹤,2003-7-29,9.6903,9.7794,10.0302,9.668,9.9689,418312,7408995,0.2786,2.8752,17.7116,0.2251,3325146318,N/A,7890844273,185866200,0,441075700,46.846,5.6195,2.1406,-189.5725
+600062.SH,华润双鹤,2003-7-30,9.9689,10.0023,10.1751,9.9912,10.1639,641889,11594321,0.195,1.9564,18.0628,0.3454,3390199488,N/A,8045220768,185866200,0,441075700,47.7625,5.7294,2.1825,-193.2813
+600062.SH,华润双鹤,2003-7-31,10.1639,10.2809,10.2865,10.0023,10.0525,906187,16427984,-0.1114,-1.0965,18.1287,0.4875,3353026248,N/A,7957005628,185866200,0,441075700,47.2388,5.6666,2.1585,-191.162
+600062.SH,华润双鹤,2003-8-1,10.0525,10.0023,10.2419,9.9633,10.1305,307826,5567751,0.078,0.7761,18.0873,0.1656,3379047516,N/A,8018756226,185866200,0,441075700,47.6054,5.7106,2.1753,-192.6455
+600062.SH,华润双鹤,2003-8-4,10.1305,10.1695,10.476,10.058,10.3812,590628,10798530,0.2508,2.4752,18.2831,0.3178,3462687306,N/A,8217240291,185866200,0,441075700,48.7838,5.8519,2.2291,-197.4139
+600062.SH,华润双鹤,2003-8-5,10.3812,10.5261,10.5763,10.3589,10.3868,704899,13229504,0.0056,0.0537,18.7679,0.3793,3464545968,N/A,8221651048,185866200,0,441075700,48.81,5.8551,2.2303,-197.5199
+600062.SH,华润双鹤,2003-8-6,10.3868,10.4202,10.4425,10.2921,10.2976,312754,5804247,-0.0892,-0.8584,18.5585,0.1683,3434807376,N/A,8151078936,185866200,0,441075700,48.391,5.8048,2.2112,-195.8245
+600062.SH,华润双鹤,2003-8-7,10.2976,10.2976,10.4258,10.1918,10.3645,441111,8172270,0.0669,0.6494,18.5266,0.2373,3457111320,N/A,8204008020,185866200,0,441075700,48.7052,5.8425,2.2255,-197.096
+600062.SH,华润双鹤,2003-8-8,10.3645,10.3645,10.3645,10.2809,10.3144,428010,7930782,-0.0502,-0.4839,18.5294,0.2303,3440383362,N/A,8164311207,185866200,0,441075700,48.4695,5.8142,2.2148,-196.1423
+600062.SH,华润双鹤,2003-8-11,10.3144,10.3088,10.3924,10.2865,10.3868,303322,5626487,0.0724,0.7023,18.5496,0.1632,3464545968,N/A,8221651048,185866200,0,441075700,48.81,5.8551,2.2303,-197.5199
+600062.SH,华润双鹤,2003-8-12,10.3868,10.3924,10.4481,10.3199,10.3645,328906,6127160,-0.0223,-0.2146,18.6289,0.177,3457111320,N/A,8204008020,185866200,0,441075700,48.7052,5.8425,2.2255,-197.096
+600062.SH,华润双鹤,2003-8-13,10.3645,10.3645,10.3645,10.2809,10.3366,440079,8140154,-0.0279,-0.2688,18.497,0.2368,3447818010,N/A,8181954235,185866200,0,441075700,48.5743,5.8268,2.2195,-196.5662
+600062.SH,华润双鹤,2003-8-14,10.3366,10.3366,10.6153,10.3144,10.5317,1397454,26374684,0.195,1.8868,18.8734,0.7519,3512871180,N/A,8336330730,185866200,0,441075700,49.4908,5.9367,2.2614,-200.275
+600062.SH,华润双鹤,2003-8-15,10.5317,10.5818,10.7267,10.5317,10.6654,778118,14857919,0.1337,1.2698,19.0947,0.4186,3557479068,N/A,8442188898,185866200,0,441075700,50.1192,6.0121,2.2901,-202.8182
+600062.SH,华润双鹤,2003-8-18,10.6654,10.7267,10.7546,10.6543,10.6543,351600,6748272,-0.0111,-0.1045,19.193,0.1892,3553761744,N/A,8433367384,185866200,0,441075700,50.0669,6.0058,2.2877,-202.6063
+600062.SH,华润双鹤,2003-8-19,10.6543,10.6543,10.6821,10.6208,10.6598,296330,5666600,0.0056,0.0523,19.1226,0.1594,3555620406,N/A,8437778141,185866200,0,441075700,50.0931,6.009,2.2889,-202.7122
+600062.SH,华润双鹤,2003-8-20,10.6598,10.632,10.8604,10.6153,10.8103,1166414,22573562,0.1505,1.4114,19.353,0.6276,3605804280,N/A,8556868580,185866200,0,441075700,50.8001,6.0938,2.3212,-205.5733
+600062.SH,华润双鹤,2003-8-21,10.8103,10.866,10.866,10.7657,10.8047,955033,18509812,-0.0056,-0.0515,19.3813,0.5138,3603945618,N/A,8552457823,185866200,0,441075700,50.7739,6.0906,2.3201,-205.4673
+600062.SH,华润双鹤,2003-8-22,10.8047,10.8047,11.0778,10.7434,11.0276,1686982,32950686,0.2229,2.0629,19.5323,0.9076,3678292098,N/A,8728888103,185866200,0,441075700,51.8213,6.2163,2.3679,-209.7059
+600062.SH,华润双鹤,2003-8-25,11.0276,11.022,11.0332,10.9663,11.0053,614105,12119238,-0.0223,-0.2021,19.7348,0.3304,3670857450,N/A,8711245075,185866200,0,441075700,51.7166,6.2037,2.3631,-209.2821
+600062.SH,华润双鹤,2003-8-26,11.0053,10.9775,11.061,10.9663,10.9663,789900,15598991,-0.039,-0.3544,19.7481,0.425,3657846816,N/A,8680369776,185866200,0,441075700,51.5333,6.1817,2.3548,-208.5403
+600062.SH,华润双鹤,2003-8-27,10.9663,10.9663,11.0165,10.9217,10.9663,534332,10528460,0,0,19.704,0.2875,3657846816,N/A,8680369776,185866200,0,441075700,51.5333,6.1817,2.3548,-208.5403
+600062.SH,华润双鹤,2003-8-28,10.9663,10.9663,11.2004,10.9496,11.1391,782239,15511293,0.1727,1.5752,19.8294,0.4209,3715465338,N/A,8817103243,185866200,0,441075700,52.345,6.2791,2.3918,-211.8253
+600062.SH,华润双鹤,2003-8-29,11.1391,11.1446,11.2839,11.1279,11.2505,414228,8327809,0.1114,1.0005,20.1044,0.2229,3752638578,N/A,8905318383,185866200,0,441075700,52.8687,6.3419,2.4158,-213.9446
+600062.SH,华润双鹤,2003-9-1,11.2505,11.3007,11.5347,11.2004,11.4288,416604,8487197,0.1783,1.5849,20.3723,0.2241,3812115762,N/A,9046462607,185866200,0,441075700,53.7067,6.4424,2.4541,-217.3355
+600062.SH,华润双鹤,2003-9-2,11.4288,11.3954,11.4511,11.3452,11.3954,222496,4548142,-0.0334,-0.2925,20.4415,0.1197,3800963790,N/A,9019998065,185866200,0,441075700,53.5496,6.4236,2.4469,-216.6997
+600062.SH,华润双鹤,2003-9-3,11.3954,11.3954,11.4177,11.3452,11.4121,255038,5210107,0.0167,0.1467,20.4287,0.1372,3806539776,N/A,9033230336,185866200,0,441075700,53.6281,6.433,2.4505,-217.0176
+600062.SH,华润双鹤,2003-9-4,11.4121,11.4121,11.479,11.3675,11.4623,218343,4473158,0.0502,0.4395,20.4868,0.1175,3823267734,N/A,9072927149,185866200,0,441075700,53.8638,6.4613,2.4612,-217.9713
+600062.SH,华润双鹤,2003-9-5,11.4623,11.4623,11.4678,11.2561,11.2839,477400,9710216,-0.1783,-1.5557,20.3398,0.2569,3763790550,N/A,8931782925,185866200,0,441075700,53.0258,6.3608,2.423,-214.5804
+600062.SH,华润双鹤,2003-9-8,11.2839,11.2839,11.3564,11.2728,11.3118,889164,18040014,0.0279,0.2469,20.2887,0.4784,3773083860,N/A,8953836710,185866200,0,441075700,53.1568,6.3765,2.4289,-215.1102
+600062.SH,华润双鹤,2003-9-9,11.3118,11.3118,11.3341,11.2839,11.3007,653998,13267876,-0.0111,-0.0985,20.2873,0.3519,3769366536,N/A,8945015196,185866200,0,441075700,53.1044,6.3702,2.4265,-214.8983
+600062.SH,华润双鹤,2003-9-10,11.3007,11.3007,11.3564,11.2895,11.3397,227380,4616950,0.039,0.3452,20.305,0.1223,3782377170,N/A,8975890495,185866200,0,441075700,53.2877,6.3922,2.4349,-215.64
+600062.SH,华润双鹤,2003-9-11,11.3397,11.3397,11.3787,11.3007,11.3452,425570,8654568,0.0056,0.0491,20.3364,0.229,3784235832,N/A,8980301252,185866200,0,441075700,53.3139,6.3953,2.4361,-215.746
+600062.SH,华润双鹤,2003-9-12,11.3452,11.3452,11.3564,11.3174,11.3229,504419,10257691,-0.0223,-0.1965,20.3357,0.2714,3776801184,N/A,8962658224,185866200,0,441075700,53.2091,6.3828,2.4313,-215.3221
+600062.SH,华润双鹤,2003-9-15,11.3229,11.3397,11.3675,11.3118,11.3118,445900,9070733,-0.0111,-0.0984,20.3425,0.2399,3773083860,N/A,8953836710,185866200,0,441075700,53.1568,6.3765,2.4289,-215.1102
+600062.SH,华润双鹤,2003-9-16,11.3118,11.2839,11.362,11.2728,11.3452,407950,8277720,0.0334,0.2956,20.291,0.2195,3784235832,N/A,8980301252,185866200,0,441075700,53.3139,6.3953,2.4361,-215.746
+600062.SH,华润双鹤,2003-9-17,11.3452,11.3397,11.3508,11.3118,11.3174,153269,3117065,-0.0279,-0.2456,20.3372,0.0825,3774942522,N/A,8958247467,185866200,0,441075700,53.183,6.3796,2.4301,-215.2162
+600062.SH,华润双鹤,2003-9-18,11.3174,11.2561,11.401,11.2282,11.362,887054,18004359,0.0446,0.3939,20.2968,0.4773,3789811818,N/A,8993533523,185866200,0,441075700,53.3924,6.4048,2.4397,-216.0639
+600062.SH,华润双鹤,2003-9-19,11.362,11.3397,11.4232,11.3285,11.4065,302841,6189446,0.0446,0.3923,20.4379,0.1629,3804681114,N/A,9028819579,185866200,0,441075700,53.6019,6.4299,2.4493,-216.9116
+600062.SH,华润双鹤,2003-9-22,11.4065,11.3954,11.4177,11.3842,11.4065,256486,5247488,0,0,20.4592,0.138,3804681114,N/A,9028819579,185866200,0,441075700,53.6019,6.4299,2.4493,-216.9116
+600062.SH,华润双鹤,2003-9-23,11.4065,11.4232,11.5068,11.3675,11.4678,552025,11308304,0.0613,0.5374,20.4851,0.297,3825126396,N/A,9077337906,185866200,0,441075700,53.89,6.4644,2.4624,-218.0772
+600062.SH,华润双鹤,2003-9-24,11.4678,11.4511,11.479,11.4232,11.44,695306,14284281,-0.0279,-0.243,20.5439,0.3741,3815833086,N/A,9055284121,185866200,0,441075700,53.759,6.4487,2.4565,-217.5474
+600062.SH,华润双鹤,2003-9-25,11.44,11.4344,11.4344,11.3397,11.3675,562457,11480906,-0.0724,-0.6332,20.4121,0.3026,3791670480,N/A,8997944280,185866200,0,441075700,53.4186,6.4079,2.4409,-216.1699
+600062.SH,华润双鹤,2003-9-26,11.3675,11.3675,11.3954,11.3397,11.3508,267609,5457131,-0.0167,-0.1471,20.3922,0.144,3786094494,N/A,8984712009,185866200,0,441075700,53.3401,6.3985,2.4373,-215.852
+600062.SH,华润双鹤,2003-9-29,11.3508,11.3452,11.3842,11.3341,11.3675,358004,7296996,0.0167,0.1473,20.3824,0.1926,3791670480,N/A,8997944280,185866200,0,441075700,53.4186,6.4079,2.4409,-216.1699
+600062.SH,华润双鹤,2003-9-30,11.3675,11.3675,11.401,11.3452,11.3954,324579,6624124,0.0279,0.2451,20.4084,0.1746,3800963790,N/A,9019998065,185866200,0,441075700,53.5496,6.4236,2.4469,-216.6997
+600062.SH,华润双鹤,2003-10-8,11.3954,11.3954,11.4065,11.3508,11.3787,631427,12889572,-0.0167,-0.1467,20.4134,0.3397,3795387804,N/A,9006765794,185866200,0,441075700,53.471,6.4142,2.4433,-216.3818
+600062.SH,华润双鹤,2003-10-9,11.3787,11.3675,11.4232,11.3285,11.4177,962829,19673838,0.039,0.3428,20.4334,0.518,3808398438,N/A,9037641093,185866200,0,441075700,53.6543,6.4362,2.4517,-217.1236
+600062.SH,华润双鹤,2003-10-10,11.4177,11.4121,11.479,11.2839,11.4344,521849,10689703,0.0167,0.1464,20.4843,0.2808,3813974424,N/A,9050873364,185866200,0,441075700,53.7329,6.4456,2.4553,-217.4415
+600062.SH,华润双鹤,2003-10-13,11.4344,11.4511,11.4678,11.3898,11.3954,221911,4543437,-0.039,-0.3411,20.4741,0.1194,3800963790,N/A,9019998065,185866200,0,441075700,53.5496,6.4236,2.4469,-216.6997
+600062.SH,华润双鹤,2003-10-14,11.3954,11.3954,11.4232,11.3787,11.401,432403,8843548,0.0056,0.0489,20.4521,0.2326,3802822452,N/A,9024408822,185866200,0,441075700,53.5757,6.4267,2.4481,-216.8056
+600062.SH,华润双鹤,2003-10-15,11.401,11.4065,11.7019,11.3842,11.6016,999843,20594706,0.2006,1.7595,20.5979,0.5379,3869734284,N/A,9183196074,185866200,0,441075700,54.5184,6.5398,2.4912,-220.6204
+600062.SH,华润双鹤,2003-10-16,11.6016,11.6461,11.6796,11.5347,11.5458,524240,10891561,-0.0557,-0.4803,20.7759,0.2821,3851147664,N/A,9139088504,185866200,0,441075700,54.2566,6.5084,2.4792,-219.5608
+600062.SH,华润双鹤,2003-10-17,11.5458,11.5403,11.6294,11.5347,11.557,823677,17134385,0.0111,0.0965,20.8023,0.4432,3854864988,N/A,9147910018,185866200,0,441075700,54.3089,6.5147,2.4816,-219.7727
+600062.SH,华润双鹤,2003-10-20,11.557,11.5626,11.5793,11.5124,11.518,215560,4464809,-0.039,-0.3375,20.7126,0.116,3841854354,N/A,9117034719,185866200,0,441075700,54.1256,6.4927,2.4732,-219.0309
+600062.SH,华润双鹤,2003-10-21,11.518,11.5068,11.5291,11.4957,11.5236,171077,3533912,0.0056,0.0484,20.6569,0.092,3843713016,N/A,9121445476,185866200,0,441075700,54.1518,6.4958,2.4744,-219.1369
+600062.SH,华润双鹤,2003-10-22,11.5236,11.5236,11.7576,11.5236,11.6907,2193624,45845573,0.1672,1.4507,20.8995,1.1802,3899472876,N/A,9253768186,185866200,0,441075700,54.9374,6.5901,2.5103,-222.3159
+600062.SH,华润双鹤,2003-10-23,11.6907,11.8412,11.8523,11.5737,11.6183,624284,13047761,-0.0724,-0.6196,20.9004,0.3359,3875310270,N/A,9196428345,185866200,0,441075700,54.597,6.5492,2.4947,-220.9383
+600062.SH,华润双鹤,2003-10-24,11.6183,11.7297,11.7297,11.518,11.6294,1091949,22723605,0.0111,0.0959,20.8101,0.5875,3879027594,N/A,9205249859,185866200,0,441075700,54.6494,6.5555,2.4971,-221.1502
+600062.SH,华润双鹤,2003-10-27,11.6294,11.6183,11.6294,11.5236,11.5904,428207,8889048,-0.039,-0.3354,20.7588,0.2304,3866016960,N/A,9174374560,185866200,0,441075700,54.4661,6.5335,2.4888,-220.4085
+600062.SH,华润双鹤,2003-10-28,11.5904,11.5458,11.5904,11.5236,11.5904,639542,13265242,0,0,20.7418,0.3441,3866016960,N/A,9174374560,185866200,0,441075700,54.4661,6.5335,2.4888,-220.4085
+600062.SH,华润双鹤,2003-10-29,11.5904,11.5848,11.5848,11.5236,11.5681,218289,4524960,-0.0223,-0.1923,20.7292,0.1174,3858582312,N/A,9156731532,185866200,0,441075700,54.3613,6.521,2.484,-219.9846
+600062.SH,华润双鹤,2003-10-30,11.5681,11.5626,11.5793,11.5236,11.5626,207674,4302376,-0.0056,-0.0482,20.717,0.1117,3856723650,N/A,9152320775,185866200,0,441075700,54.3351,6.5178,2.4828,-219.8786
+600062.SH,华润双鹤,2003-10-31,11.5626,11.5514,11.5848,11.518,11.5626,251821,5217317,0,0,20.7184,0.1355,3856723650,N/A,9152320775,185866200,0,441075700,54.3351,6.5178,2.4828,-219.8786
+600062.SH,华润双鹤,2003-11-3,11.5626,11.5347,11.6016,11.5347,11.5904,258395,5364514,0.0279,0.241,20.7609,0.139,3866016960,N/A,9174374560,185866200,0,441075700,54.4661,6.5335,2.4888,-220.4085
+600062.SH,华润双鹤,2003-11-4,11.5904,11.5737,11.6684,11.5626,11.6127,592147,12352897,0.0223,0.1923,20.8612,0.3186,3873451608,N/A,9192017588,185866200,0,441075700,54.5708,6.5461,2.4935,-220.8324
+600062.SH,华润双鹤,2003-11-5,11.6127,11.6183,11.6183,11.5068,11.5291,665789,13788600,-0.0836,-0.7198,20.7102,0.3582,3845571678,N/A,9125856233,185866200,0,441075700,54.178,6.499,2.4756,-219.2429
+600062.SH,华润双鹤,2003-11-6,11.5291,11.5236,11.5458,11.5124,11.5403,651829,13485638,0.0111,0.0967,20.6889,0.3507,3849289002,N/A,9134677747,185866200,0,441075700,54.2304,6.5053,2.478,-219.4548
+600062.SH,华润双鹤,2003-11-7,11.5403,11.5291,11.5403,11.5124,11.5403,392978,8128968,0,0,20.6856,0.2114,3849289002,N/A,9134677747,185866200,0,441075700,54.2304,6.5053,2.478,-219.4548
+600062.SH,华润双鹤,2003-11-10,11.5403,11.5403,11.5403,11.5403,11.5403,N/A,N/A,0,0,N/A,N/A,3849289002,N/A,9134677747,185866200,0,441075700,54.2304,6.5053,2.478,-219.4548
+600062.SH,华润双鹤,2003-11-11,11.5403,11.3397,11.5403,11.3118,11.4678,1001039,20514401,-0.0724,-0.6277,20.4931,0.5386,3825126396,N/A,9077337906,185866200,0,441075700,53.89,6.4644,2.4624,-218.0772
+600062.SH,华润双鹤,2003-11-12,11.4678,11.4511,11.4567,11.3787,11.4177,617826,12658262,-0.0502,-0.4373,20.4884,0.3324,3808398438,N/A,9037641093,185866200,0,441075700,53.6543,6.4362,2.4517,-217.1236
+600062.SH,华润双鹤,2003-11-13,11.4177,11.3842,11.44,11.3731,11.44,567475,11620005,0.0223,0.1952,20.4767,0.3053,3815833086,N/A,9055284121,185866200,0,441075700,53.759,6.4487,2.4565,-217.5474
+600062.SH,华润双鹤,2003-11-14,11.44,11.4344,11.4678,11.4232,11.4623,354374,7275566,0.0223,0.1948,20.5308,0.1907,3823267734,N/A,9072927149,185866200,0,441075700,53.8638,6.4613,2.4612,-217.9713
+600062.SH,华润双鹤,2003-11-17,11.4623,11.4288,11.4678,11.4177,11.4511,429578,8816835,-0.0111,-0.0972,20.5244,0.2311,3819550410,N/A,9064105635,185866200,0,441075700,53.8114,6.455,2.4588,-217.7593
+600062.SH,华润双鹤,2003-11-18,11.4511,11.4511,11.479,11.4344,11.4455,299262,6153052,-0.0056,-0.0487,20.5608,0.161,3817691748,N/A,9059694878,185866200,0,441075700,53.7852,6.4519,2.4577,-217.6534
+600062.SH,华润双鹤,2003-11-19,11.4455,11.44,11.4623,11.4344,11.44,205790,4227475,-0.0056,-0.0487,20.5427,0.1107,3815833086,N/A,9055284121,185866200,0,441075700,53.759,6.4487,2.4565,-217.5474
+600062.SH,华润双鹤,2003-11-20,11.44,11.44,11.4845,11.4232,11.4845,732296,15043229,0.0446,0.3897,20.5426,0.394,3830702382,N/A,9090570177,185866200,0,441075700,53.9685,6.4739,2.466,-218.3951
+600062.SH,华润双鹤,2003-11-21,11.4845,11.4678,11.4845,11.44,11.4511,292300,6010803,-0.0334,-0.2911,20.5638,0.1573,3819550410,N/A,9064105635,185866200,0,441075700,53.8114,6.455,2.4588,-217.7593
+600062.SH,华润双鹤,2003-11-24,11.4511,11.4232,11.5013,11.4121,11.4957,444277,9136600,0.0446,0.3893,20.5651,0.239,3834419706,N/A,9099391691,185866200,0,441075700,54.0209,6.4801,2.4684,-218.6071
+600062.SH,华润双鹤,2003-11-25,11.4957,11.479,11.5626,11.4678,11.5124,347151,7168582,0.0167,0.1454,20.6498,0.1868,3839995692,N/A,9112623962,185866200,0,441075700,54.0995,6.4896,2.472,-218.925
+600062.SH,华润双鹤,2003-11-26,11.5124,11.4957,11.5236,11.479,11.4901,309358,6384268,-0.0223,-0.1936,20.6372,0.1664,3832561044,N/A,9094980934,185866200,0,441075700,53.9947,6.477,2.4672,-218.5011
+600062.SH,华润双鹤,2003-11-27,11.4901,11.4957,11.5068,11.4678,11.4957,409738,8446519,0.0056,0.0485,20.6144,0.2204,3834419706,N/A,9099391691,185866200,0,441075700,54.0209,6.4801,2.4684,-218.6071
+600062.SH,华润双鹤,2003-11-28,11.4957,11.4845,11.5013,11.44,11.4678,181310,3732885,-0.0279,-0.2424,20.5884,0.0975,3825126396,N/A,9077337906,185866200,0,441075700,53.89,6.4644,2.4624,-218.0772
+600062.SH,华润双鹤,2003-12-1,11.4678,11.4678,11.4678,11.4121,11.44,190368,3911964,-0.0279,-0.243,20.5495,0.1024,3815833086,N/A,9055284121,185866200,0,441075700,53.759,6.4487,2.4565,-217.5474
+600062.SH,华润双鹤,2003-12-2,11.44,11.4344,11.4511,11.401,11.4232,463693,9509294,-0.0167,-0.1461,20.5077,0.2495,3810257100,N/A,9042051850,185866200,0,441075700,53.6805,6.4393,2.4529,-217.2295
+600062.SH,华润双鹤,2003-12-3,11.4232,11.4232,11.4511,11.401,11.4455,425990,8733417,0.0223,0.1951,20.5015,0.2292,3817691748,N/A,9059694878,185866200,0,441075700,53.7852,6.4519,2.4577,-217.6534
+600062.SH,华润双鹤,2003-12-4,11.4455,11.4344,11.4845,11.4121,11.4734,700157,14391861,0.0279,0.2434,20.5552,0.3767,3826985058,N/A,9081748663,185866200,0,441075700,53.9162,6.4676,2.4636,-218.1832
+600062.SH,华润双鹤,2003-12-5,11.4734,11.4623,11.4734,11.4232,11.4455,554420,11384071,-0.0279,-0.2428,20.5333,0.2983,3817691748,N/A,9059694878,185866200,0,441075700,53.7852,6.4519,2.4577,-217.6534
+600062.SH,华润双鹤,2003-12-8,11.4455,11.44,11.4567,11.4288,11.4511,376005,7724866,0.0056,0.0487,20.5446,0.2023,3819550410,N/A,9064105635,185866200,0,441075700,53.8114,6.455,2.4588,-217.7593
+600062.SH,华润双鹤,2003-12-9,11.4511,11.4455,11.4678,11.4232,11.4678,456555,9379326,0.0167,0.146,20.5437,0.2456,3825126396,N/A,9077337906,185866200,0,441075700,53.89,6.4644,2.4624,-218.0772
+600062.SH,华润双鹤,2003-12-10,11.4678,11.4734,11.4845,11.4511,11.4623,178419,3671761,-0.0056,-0.0486,20.5794,0.096,3823267734,N/A,9072927149,185866200,0,441075700,53.8638,6.4613,2.4612,-217.9713
+600062.SH,华润双鹤,2003-12-11,11.4623,11.4567,11.4734,11.44,11.4678,358025,7361852,0.0056,0.0486,20.5624,0.1926,3825126396,N/A,9077337906,185866200,0,441075700,53.89,6.4644,2.4624,-218.0772
+600062.SH,华润双鹤,2003-12-12,11.4678,11.4623,11.479,11.44,11.4623,440500,9059266,-0.0056,-0.0486,20.5659,0.237,3823267734,N/A,9072927149,185866200,0,441075700,53.8638,6.4613,2.4612,-217.9713
+600062.SH,华润双鹤,2003-12-15,11.4623,11.4678,11.4901,11.4288,11.4511,611000,12565993,-0.0111,-0.0972,20.5663,0.3287,3819550410,N/A,9064105635,185866200,0,441075700,53.8114,6.455,2.4588,-217.7593
+600062.SH,华润双鹤,2003-12-16,11.4511,11.4511,11.4678,11.44,11.4511,234365,4817253,0,0,20.5545,0.1261,3819550410,N/A,9064105635,185866200,0,441075700,53.8114,6.455,2.4588,-217.7593
+600062.SH,华润双鹤,2003-12-17,11.4511,11.4455,11.479,11.4232,11.4344,247446,5086987,-0.0167,-0.146,20.558,0.1331,3813974424,N/A,9050873364,185866200,0,441075700,53.7329,6.4456,2.4553,-217.4415
+600062.SH,华润双鹤,2003-12-18,11.4344,11.4232,11.4455,11.4065,11.4232,127001,2604303,-0.0111,-0.0975,20.5062,0.0683,3810257100,N/A,9042051850,185866200,0,441075700,53.6805,6.4393,2.4529,-217.2295
+600062.SH,华润双鹤,2003-12-19,11.4232,11.4232,11.4288,11.3118,11.3675,459277,9371635,-0.0557,-0.4878,20.4052,0.2471,3791670480,N/A,8997944280,185866200,0,441075700,53.4186,6.4079,2.4409,-216.1699
+600062.SH,华润双鹤,2003-12-22,11.3675,11.3675,11.4901,11.3675,11.4845,566495,11613592,0.117,1.0294,20.5008,0.3048,3830702382,N/A,9090570177,185866200,0,441075700,53.9685,6.4739,2.466,-218.3951
+600062.SH,华润双鹤,2003-12-23,11.4845,11.479,11.5347,11.4511,11.518,2054736,42400520,0.0334,0.2911,20.6355,1.1055,3841854354,N/A,9117034719,185866200,0,441075700,54.1256,6.4927,2.4732,-219.0309
+600062.SH,华润双鹤,2003-12-24,11.518,11.5236,11.5904,11.5068,11.5626,998054,20677623,0.0446,0.387,20.7179,0.537,3856723650,N/A,9152320775,185866200,0,441075700,54.3351,6.5178,2.4828,-219.8786
+600062.SH,华润双鹤,2003-12-25,11.5626,11.5737,11.596,11.3675,11.4511,857826,17672297,-0.1114,-0.9639,20.6013,0.4615,3819550410,N/A,9064105635,185866200,0,441075700,53.8114,6.455,2.4588,-217.7593
+600062.SH,华润双鹤,2003-12-26,11.4511,11.4511,11.4623,11.362,11.3842,460411,9431536,-0.0669,-0.5839,20.485,0.2477,3797246466,N/A,9011176551,185866200,0,441075700,53.4972,6.4173,2.4445,-216.4877
+600062.SH,华润双鹤,2003-12-29,11.3842,11.3842,11.4065,11.3397,11.401,418853,8553162,0.0167,0.1468,20.4204,0.2254,3802822452,N/A,9024408822,185866200,0,441075700,53.5757,6.4267,2.4481,-216.8056
+600062.SH,华润双鹤,2003-12-30,11.401,11.401,11.4288,11.3452,11.3954,416040,8504707,-0.0056,-0.0489,20.442,0.2238,3800963790,N/A,9019998065,185866200,0,441075700,53.5496,6.4236,2.4469,-216.6997
+600062.SH,华润双鹤,2003-12-31,11.3954,11.3842,11.5068,11.3842,11.5068,234397,4807950,0.1114,0.978,20.512,0.1261,3838137030,N/A,9108213205,185866200,0,441075700,54.0733,6.4864,2.4708,-218.819
+600062.SH,华润双鹤,2004-1-2,11.5068,11.5068,11.5626,11.479,11.5347,164008,3392326,0.0279,0.2421,20.6839,0.0882,3847430340,N/A,9130266990,185866200,0,441075700,144.105,5.9798,2.1487,-132.3601
+600062.SH,华润双鹤,2004-1-5,11.5347,11.5347,11.6629,11.5124,11.635,302171,6281039,0.1003,0.8696,20.7864,0.1626,3880886256,N/A,9209660616,185866200,0,441075700,145.3581,6.0318,2.1674,-133.5111
+600062.SH,华润双鹤,2004-1-6,11.635,11.635,11.6851,11.5626,11.596,327885,6838423,-0.039,-0.3352,20.8562,0.1764,3867875622,N/A,9178785317,185866200,0,441075700,144.8708,6.0116,2.1601,-133.0635
+600062.SH,华润双鹤,2004-1-7,11.596,11.5904,11.5904,11.4232,11.4957,637902,13174097,-0.1003,-0.865,20.6522,0.3432,3834419706,N/A,9099391691,185866200,0,441075700,143.6177,5.9596,2.1414,-131.9125
+600062.SH,华润双鹤,2004-1-8,11.4957,11.4901,11.5347,11.479,11.5124,170283,3517400,0.0167,0.1454,20.6562,0.0916,3839995692,N/A,9112623962,185866200,0,441075700,143.8265,5.9682,2.1445,-132.1044
+600062.SH,华润双鹤,2004-1-9,11.5124,11.5068,11.5514,11.4232,11.4678,382672,7877731,-0.0446,-0.3872,20.5861,0.2059,3825126396,N/A,9077337906,185866200,0,441075700,143.2696,5.9451,2.1362,-131.5928
+600062.SH,华润双鹤,2004-1-12,11.4678,11.4511,11.4901,11.4511,11.479,110720,2278639,0.0111,0.0972,20.5802,0.0596,3828843720,N/A,9086159420,185866200,0,441075700,143.4088,5.9509,2.1383,-131.7207
+600062.SH,华润双鹤,2004-1-13,11.479,11.4734,11.5068,11.4567,11.479,100214,2064963,0,0,20.6055,0.0539,3828843720,N/A,9086159420,185866200,0,441075700,143.4088,5.9509,2.1383,-131.7207
+600062.SH,华润双鹤,2004-1-14,11.479,11.479,11.4845,11.3564,11.4232,698643,14290511,-0.0557,-0.4854,20.4547,0.3759,3810257100,N/A,9042051850,185866200,0,441075700,142.7127,5.922,2.1279,-131.0813
+600062.SH,华润双鹤,2004-1-15,11.4232,11.4232,11.4567,11.3564,11.4511,273858,5600291,0.0279,0.2439,20.4496,0.1473,3819550410,N/A,9064105635,185866200,0,441075700,143.0607,5.9365,2.1331,-131.401
+600062.SH,华润双鹤,2004-1-16,11.4511,11.4344,11.4901,11.3675,11.4901,387589,7922766,0.039,0.3406,20.4412,0.2085,3832561044,N/A,9094980934,185866200,0,441075700,143.5481,5.9567,2.1404,-131.8486
+600062.SH,华润双鹤,2004-1-29,11.4901,11.479,11.5904,11.479,11.5626,152165,3151556,0.0724,0.6305,20.7114,0.0819,3856723650,N/A,9152320775,185866200,0,441075700,144.4531,5.9942,2.1539,-132.6798
+600062.SH,华润双鹤,2004-1-30,11.5626,11.5793,11.6183,11.5347,11.5737,131061,2722446,0.0111,0.0964,20.7724,0.0705,3860440974,N/A,9161142289,185866200,0,441075700,144.5923,6,2.156,-132.8077
+600062.SH,华润双鹤,2004-2-2,11.5737,11.5514,11.6851,11.5514,11.635,118311,2466920,0.0613,0.5296,20.8511,0.0637,3880886256,N/A,9209660616,185866200,0,441075700,145.3581,6.0318,2.1674,-133.5111
+600062.SH,华润双鹤,2004-2-3,11.635,11.6239,11.7297,11.6016,11.7019,125519,2626383,0.0669,0.5747,20.9242,0.0675,3903190200,N/A,9262589700,185866200,0,441075700,146.1935,6.0665,2.1798,-134.2784
+600062.SH,华润双鹤,2004-2-4,11.7019,11.7019,11.7242,11.6461,11.674,165604,3471661,-0.0279,-0.2381,20.9636,0.0891,3893896890,N/A,9240535915,185866200,0,441075700,145.8454,6.052,2.1746,-133.9587
+600062.SH,华润双鹤,2004-2-5,11.674,11.674,11.8077,11.6629,11.8077,163372,3443460,0.1337,1.1456,21.0774,0.0879,3938504778,N/A,9346394083,185866200,0,441075700,147.5162,6.1214,2.1996,-135.4933
+600062.SH,华润双鹤,2004-2-6,11.8077,11.8077,11.8077,11.6796,11.6963,172248,3630542,-0.1114,-0.9438,21.0774,0.0927,3901331538,N/A,9258178943,185866200,0,441075700,146.1238,6.0636,2.1788,-134.2144
+600062.SH,华润双鹤,2004-2-9,11.6963,11.6796,11.7409,11.6629,11.713,254198,5340812,0.0167,0.1429,21.0104,0.1368,3906907524,N/A,9271411214,185866200,0,441075700,146.3327,6.0722,2.1819,-134.4063
+600062.SH,华润双鹤,2004-2-10,11.713,11.7019,11.7186,11.6183,11.6517,185423,3880806,-0.0613,-0.5233,20.9295,0.0998,3886462242,N/A,9222892887,185866200,0,441075700,145.5669,6.0405,2.1705,-133.7029
+600062.SH,华润双鹤,2004-2-11,11.6517,11.6239,11.6461,11.5793,11.6016,291800,6077891,-0.0502,-0.4304,20.829,0.157,3869734284,N/A,9183196074,185866200,0,441075700,144.9404,6.0145,2.1612,-133.1274
+600062.SH,华润双鹤,2004-2-12,11.6016,11.5904,11.6239,11.5403,11.5403,253700,5271447,-0.0613,-0.5283,20.7783,0.1365,3849289002,N/A,9134677747,185866200,0,441075700,144.1746,5.9827,2.1497,-132.4241
+600062.SH,华润双鹤,2004-2-13,11.5403,11.5347,11.5514,11.3675,11.4232,629902,12907499,-0.117,-1.014,20.4913,0.3389,3810257100,N/A,9042051850,185866200,0,441075700,142.7127,5.922,2.1279,-131.0813
+600062.SH,华润双鹤,2004-2-16,11.4232,11.4232,11.4232,11.3731,11.4065,538710,11017330,-0.0167,-0.1463,20.4513,0.2898,3804681114,N/A,9028819579,185866200,0,441075700,142.5038,5.9134,2.1248,-130.8895
+600062.SH,华润双鹤,2004-2-17,11.4065,11.3842,11.401,11.3397,11.3675,325513,6641577,-0.039,-0.342,20.4034,0.1751,3791670480,N/A,8997944280,185866200,0,441075700,142.0165,5.8931,2.1176,-130.4419
+600062.SH,华润双鹤,2004-2-18,11.3675,11.3675,11.4177,11.3397,11.3787,385653,7874372,0.0111,0.098,20.4183,0.2075,3795387804,N/A,9006765794,185866200,0,441075700,142.1557,5.8989,2.1196,-130.5697
+600062.SH,华润双鹤,2004-2-19,11.3787,11.3731,11.4845,11.3397,11.4734,535605,10957133,0.0947,0.8325,20.4575,0.2882,3826985058,N/A,9081748663,185866200,0,441075700,143.3392,5.948,2.1373,-131.6568
+600062.SH,华润双鹤,2004-2-20,11.4734,11.4678,11.5626,11.44,11.5236,494852,10221250,0.0502,0.4371,20.6552,0.2662,3843713016,N/A,9121445476,185866200,0,441075700,143.9658,5.974,2.1466,-132.2322
+600062.SH,华润双鹤,2004-2-23,11.5236,11.5403,11.5514,11.4957,11.5068,300700,6218285,-0.0167,-0.1451,20.6794,0.1618,3838137030,N/A,9108213205,185866200,0,441075700,143.7569,5.9654,2.1435,-132.0404
+600062.SH,华润双鹤,2004-2-24,11.5068,11.5068,11.635,11.479,11.6183,601119,12443246,0.1114,0.9685,20.7001,0.3234,3875310270,N/A,9196428345,185866200,0,441075700,145.1492,6.0231,2.1643,-133.3192
+600062.SH,华润双鹤,2004-2-25,11.6183,11.6183,11.7297,11.5904,11.7019,686770,14380545,0.0836,0.7194,20.9394,0.3695,3903190200,N/A,9262589700,185866200,0,441075700,146.1935,6.0665,2.1798,-134.2784
+600062.SH,华润双鹤,2004-2-26,11.7019,11.7576,11.8022,11.6461,11.6907,1436639,30151415,-0.0111,-0.0952,20.9875,0.7729,3899472876,N/A,9253768186,185866200,0,441075700,146.0542,6.0607,2.1778,-134.1505
+600062.SH,华润双鹤,2004-2-27,11.6907,11.6907,11.7019,11.6239,11.6461,308700,6458576,-0.0446,-0.3813,20.9219,0.1661,3884603580,N/A,9218482130,185866200,0,441075700,145.4973,6.0376,2.1695,-133.639
+600062.SH,华润双鹤,2004-3-1,11.6461,11.7019,11.9805,11.6406,11.8802,797469,16861963,0.234,2.0096,21.1443,0.4291,3962667384,N/A,9403733924,185866200,0,441075700,148.4212,6.1589,2.2131,-136.3245
+600062.SH,华润双鹤,2004-3-2,11.8802,11.8969,12.0919,11.8412,11.9972,549652,11792199,0.117,0.985,21.4539,0.2957,4001699286,N/A,9496359821,185866200,0,441075700,149.8831,6.2196,2.2349,-137.6673
+600062.SH,华润双鹤,2004-3-3,11.9972,12.0083,12.0251,11.9136,11.9415,640266,13746657,-0.0557,-0.4645,21.4702,0.3445,3983112666,N/A,9452252251,185866200,0,441075700,149.1869,6.1907,2.2245,-137.0279
+600062.SH,华润双鹤,2004-3-4,11.9415,11.9248,12.0083,11.869,11.9805,851369,18222901,0.039,0.3266,21.4042,0.4581,3996123300,N/A,9483127550,185866200,0,441075700,149.6743,6.2109,2.2317,-137.4755
+600062.SH,华润双鹤,2004-3-5,11.9805,12.0195,12.0641,11.9248,11.9638,669800,14410200,-0.0167,-0.1395,21.5142,0.3604,3990547314,N/A,9469895279,185866200,0,441075700,149.4654,6.2022,2.2286,-137.2837
+600062.SH,华润双鹤,2004-3-8,11.9638,11.9526,11.9805,11.8858,11.8858,484200,10367361,-0.078,-0.6521,21.4113,0.2605,3964526046,N/A,9408144681,185866200,0,441075700,148.4908,6.1618,2.2141,-136.3885
+600062.SH,华润双鹤,2004-3-9,11.8858,11.869,11.9526,11.8412,11.9136,681906,14577694,0.0279,0.2344,21.3779,0.3669,3973819356,N/A,9430198466,185866200,0,441075700,148.8389,6.1762,2.2193,-136.7082
+600062.SH,华润双鹤,2004-3-10,11.9136,11.908,12.0083,11.869,11.9749,818900,17562099,0.0613,0.5145,21.446,0.4406,3994264638,N/A,9478716793,185866200,0,441075700,149.6046,6.208,2.2307,-137.4115
+600062.SH,华润双鹤,2004-3-11,11.9749,11.9916,12.0083,11.9303,11.9526,446968,9595651,-0.0223,-0.1861,21.4683,0.2405,3986829990,N/A,9461073765,185866200,0,441075700,149.3262,6.1965,2.2265,-137.1558
+600062.SH,华润双鹤,2004-3-12,11.9526,11.9526,12.0195,11.8969,12.0195,319593,6854497,0.0669,0.5594,21.4476,0.1719,4009133934,N/A,9514002849,185866200,0,441075700,150.1616,6.2311,2.239,-137.9231
+600062.SH,华润双鹤,2004-3-15,12.0195,12.0083,12.1811,12.0083,12.0585,465605,10125038,0.039,0.3245,21.746,0.2505,4022144568,N/A,9544878148,185866200,0,441075700,150.6489,6.2513,2.2463,-138.3707
+600062.SH,华润双鹤,2004-3-16,12.0585,12.0529,12.0919,11.9526,11.9805,363500,7854367,-0.078,-0.647,21.6076,0.1956,3996123300,N/A,9483127550,185866200,0,441075700,149.6743,6.2109,2.2317,-137.4755
+600062.SH,华润双鹤,2004-3-17,11.9805,11.9693,12.0083,11.9136,11.947,295072,6331120,-0.0334,-0.2791,21.4562,0.1588,3984971328,N/A,9456663008,185866200,0,441075700,149.2566,6.1936,2.2255,-137.0918
+600062.SH,华润双鹤,2004-3-18,11.947,11.9526,11.9916,11.8802,11.8858,208500,4466449,-0.0613,-0.5131,21.4218,0.1122,3964526046,N/A,9408144681,185866200,0,441075700,148.4908,6.1618,2.2141,-136.3885
+600062.SH,华润双鹤,2004-3-19,11.8858,11.8858,11.9693,11.869,11.9415,190599,4077990,0.0557,0.4688,21.3957,0.1025,3983112666,N/A,9452252251,185866200,0,441075700,149.1869,6.1907,2.2245,-137.0279
+600062.SH,华润双鹤,2004-3-22,11.9415,11.9303,11.9805,11.908,11.9136,145739,3122687,-0.0279,-0.2333,21.4266,0.0784,3973819356,N/A,9430198466,185866200,0,441075700,148.8389,6.1762,2.2193,-136.7082
+600062.SH,华润双鹤,2004-3-23,11.9136,11.908,11.9303,11.869,11.908,308263,6587019,-0.0056,-0.0468,21.3682,0.1659,3971960694,N/A,9425787709,185866200,0,441075700,148.7693,6.1734,2.2182,-136.6442
+600062.SH,华润双鹤,2004-3-24,11.908,11.8969,11.9303,11.8412,11.8635,116704,2490026,-0.0446,-0.3744,21.3363,0.0628,3957091398,N/A,9390501653,185866200,0,441075700,148.2123,6.1502,2.2099,-136.1327
+600062.SH,华润双鹤,2004-3-25,11.8635,11.8579,11.8913,11.8467,11.8858,133758,2849901,0.0223,0.1879,21.3064,0.072,3964526046,N/A,9408144681,185866200,0,441075700,148.4908,6.1618,2.2141,-136.3885
+600062.SH,华润双鹤,2004-3-26,11.8858,11.8802,11.908,11.8579,11.8579,102600,2186802,-0.0279,-0.2344,21.3139,0.0552,3955232736,N/A,9386090896,185866200,0,441075700,148.1427,6.1474,2.2089,-136.0688
+600062.SH,华润双鹤,2004-3-29,11.8579,11.8412,11.8746,11.83,11.8579,95600,2033519,0,0,21.2711,0.0514,3955232736,N/A,9386090896,185866200,0,441075700,148.1427,6.1474,2.2089,-136.0688
+600062.SH,华润双鹤,2004-3-30,11.8579,11.8523,11.8802,11.8189,11.869,95088,2022503,0.0111,0.094,21.2698,0.0512,3958950060,N/A,9394912410,185866200,0,441075700,148.2819,6.1531,2.211,-136.1966
+600062.SH,华润双鹤,2004-3-31,11.869,11.869,11.8969,11.8412,11.8523,114720,2442717,-0.0167,-0.1408,21.2929,0.0617,3953374074,N/A,9381680139,185866200,0,441075700,148.0731,6.1445,2.2079,-136.0048
+600062.SH,华润双鹤,2004-4-1,11.8523,11.8523,11.9136,11.8245,11.8802,112702,2401017,0.0279,0.2351,21.3041,0.0606,3962667384,N/A,9403733924,185866200,0,441075700,148.4212,6.1589,2.2131,-136.3245
+600062.SH,华润双鹤,2004-4-2,11.8802,11.8969,11.9303,11.869,11.9192,154847,3309229,0.039,0.3283,21.371,0.0833,3975678018,N/A,9434609223,185866200,0,441075700,148.9085,6.1791,2.2203,-136.7721
+600062.SH,华润双鹤,2004-4-5,11.9192,11.9025,11.947,11.869,11.8802,113339,2421581,-0.039,-0.3273,21.3658,0.061,3962667384,N/A,9403733924,185866200,0,441075700,148.4212,6.1589,2.2131,-136.3245
+600062.SH,华润双鹤,2004-4-6,11.8802,11.8802,11.8913,11.8412,11.8579,165500,3524348,-0.0223,-0.1876,21.2952,0.089,3955232736,N/A,9386090896,185866200,0,441075700,148.1427,6.1474,2.2089,-136.0688
+600062.SH,华润双鹤,2004-4-7,11.8579,11.8467,11.8913,11.83,11.8802,322195,6863797,0.0223,0.188,21.3032,0.1733,3962667384,N/A,9403733924,185866200,0,441075700,148.4212,6.1589,2.2131,-136.3245
+600062.SH,华润双鹤,2004-4-8,11.8802,11.8746,11.8858,11.8133,11.8412,88945,1893278,-0.039,-0.3283,21.2859,0.0479,3949656750,N/A,9372858625,185866200,0,441075700,147.9339,6.1387,2.2058,-135.8769
+600062.SH,华润双鹤,2004-4-9,11.8412,11.8412,11.8635,11.7409,11.7409,51078,1082405,-0.1003,-0.8471,21.1912,0.0275,3916200834,N/A,9293464999,185866200,0,441075700,146.6808,6.0867,2.1871,-134.726
+600062.SH,华润双鹤,2004-4-12,11.7409,11.674,11.674,11.5347,11.6071,70967,1477985,-0.1337,-1.1391,20.8264,0.0382,3871592946,N/A,9187606831,185866200,0,441075700,145.01,6.0174,2.1622,-133.1914
+600062.SH,华润双鹤,2004-4-13,11.6071,11.5904,11.6294,11.5626,11.5904,30543,635747,-0.0167,-0.144,20.8148,0.0164,3866016960,N/A,9174374560,185866200,0,441075700,144.8011,6.0087,2.1591,-132.9995
+600062.SH,华润双鹤,2004-4-14,11.5904,11.5904,11.6183,11.5068,11.5347,42600,883087,-0.0557,-0.4808,20.7297,0.0229,3847430340,N/A,9130266990,185866200,0,441075700,144.105,5.9798,2.1487,-132.3601
+600062.SH,华润双鹤,2004-4-15,11.5347,11.5291,11.6461,11.2561,11.6183,228307,4711336,0.0836,0.7246,20.636,0.1228,3875310270,N/A,9196428345,185866200,0,441075700,145.1492,6.0231,2.1643,-133.3192
+600062.SH,华润双鹤,2004-4-16,11.6183,11.6183,11.7074,11.6183,11.6907,176713,3697827,0.0724,0.6235,20.9256,0.0951,3899472876,N/A,9253768186,185866200,0,441075700,146.0542,6.0607,2.1778,-134.1505
+600062.SH,华润双鹤,2004-4-19,11.6907,11.6461,11.7409,11.6461,11.6963,127351,2673602,0.0056,0.0477,20.994,0.0685,3901331538,N/A,9258178943,185866200,0,441075700,146.1238,6.0636,2.1788,-134.2144
+600062.SH,华润双鹤,2004-4-20,11.6963,11.7074,11.7242,11.6294,11.6629,83029,1738723,-0.0334,-0.2859,20.9412,0.0447,3890179566,N/A,9231714401,185866200,0,441075700,145.7062,6.0462,2.1726,-133.8308
+600062.SH,华润双鹤,2004-4-21,11.6629,11.6629,11.7019,11.6461,11.6796,57418,1202835,0.0167,0.1433,20.9487,0.0309,3895755552,N/A,9244946672,185866200,0,441075700,145.915,6.0549,2.1757,-134.0226
+600062.SH,华润双鹤,2004-4-22,11.6796,11.674,11.7074,11.6573,11.7074,43789,918146,0.0279,0.2385,20.9675,0.0236,3905048862,N/A,9267000457,185866200,0,441075700,146.2631,6.0694,2.1809,-134.3423
+600062.SH,华润双鹤,2004-4-23,11.7074,11.7297,11.7576,11.674,11.674,29183,612499,-0.0334,-0.2856,20.9882,0.0157,3893896890,N/A,9240535915,185866200,0,441075700,145.8454,6.052,2.1746,-133.9587
+600062.SH,华润双鹤,2004-4-26,11.674,11.635,11.6684,11.5626,11.5737,37032,771073,-0.1003,-0.8592,20.8218,0.0199,3860440974,N/A,9161142289,185866200,0,441075700,144.5923,6,2.156,-132.8077
+600062.SH,华润双鹤,2004-4-27,11.5737,11.5626,11.5904,11.5347,11.5403,20984,435188,-0.0334,-0.2889,20.739,0.0113,3849289002,N/A,9134677747,185866200,0,441075700,144.1746,5.9827,2.1497,-132.4241
+600062.SH,华润双鹤,2004-4-28,11.5403,11.5347,11.5458,11.3397,11.5458,231258,4748781,0.0056,0.0483,20.5346,0.1244,3851147664,N/A,9139088504,185866200,0,441075700,144.2442,5.9856,2.1508,-132.488
+600062.SH,华润双鹤,2004-4-29,11.5458,11.5347,11.5514,11.4957,11.5236,111531,2306237,-0.0223,-0.1931,20.678,0.06,3843713016,N/A,9121445476,185866200,0,441075700,143.9658,5.974,2.1466,-132.2322
+600062.SH,华润双鹤,2004-4-30,11.5236,11.5068,11.5626,11.5068,11.557,31304,648034,0.0334,0.2901,20.7013,0.0168,3854864988,N/A,9147910018,185866200,0,441075700,144.3835,5.9914,2.1528,-132.6159
+600062.SH,华润双鹤,2004-5-10,11.557,11.5347,11.5403,11.479,11.5068,30167,623281,-0.0502,-0.4339,20.661,0.0162,3838137030,N/A,9108213205,185866200,0,441075700,143.7569,5.9654,2.1435,-132.0404
+600062.SH,华润双鹤,2004-5-11,11.5068,11.5068,11.518,11.4678,11.5124,46494,959120,0.0056,0.0484,20.6289,0.025,3839995692,N/A,9112623962,185866200,0,441075700,143.8265,5.9682,2.1445,-132.1044
+600062.SH,华润双鹤,2004-5-12,11.5124,11.5068,11.5458,11.5068,11.5458,27278,563814,0.0334,0.2904,20.6692,0.0147,3851147664,N/A,9139088504,185866200,0,441075700,144.2442,5.9856,2.1508,-132.488
+600062.SH,华润双鹤,2004-5-13,11.5458,11.5347,11.5514,11.5236,11.5403,10900,225763,-0.0056,-0.0483,20.7122,0.0059,3849289002,N/A,9134677747,185866200,0,441075700,144.1746,5.9827,2.1497,-132.4241
+600062.SH,华润双鹤,2004-5-14,11.5403,11.5347,11.5514,11.5236,11.5347,16600,343840,-0.0056,-0.0483,20.7133,0.0089,3847430340,N/A,9130266990,185866200,0,441075700,144.105,5.9798,2.1487,-132.3601
+600062.SH,华润双鹤,2004-5-17,11.5347,11.5347,11.5403,11.479,11.5124,186328,3852740,-0.0223,-0.1932,20.6772,0.1002,3839995692,N/A,9112623962,185866200,0,441075700,143.8265,5.9682,2.1445,-132.1044
+600062.SH,华润双鹤,2004-5-18,11.5124,11.5068,11.5347,11.5068,11.5291,14700,304029,0.0167,0.1452,20.6822,0.0079,3845571678,N/A,9125856233,185866200,0,441075700,144.0354,5.9769,2.1477,-132.2962
+600062.SH,华润双鹤,2004-5-19,11.5291,11.5291,11.5347,11.518,11.5236,8719,180386,-0.0056,-0.0483,20.6888,0.0047,3843713016,N/A,9121445476,185866200,0,441075700,143.9658,5.974,2.1466,-132.2322
+600062.SH,华润双鹤,2004-5-20,11.5236,11.5236,11.5347,11.4678,11.479,48700,1005250,-0.0446,-0.3868,20.6417,0.0262,3828843720,N/A,9086159420,185866200,0,441075700,143.4088,5.9509,2.1383,-131.7207
+600062.SH,华润双鹤,2004-5-21,11.479,11.479,11.479,11.3954,11.4121,60766,1246518,-0.0669,-0.5825,20.5134,0.0327,3806539776,N/A,9033230336,185866200,0,441075700,142.5734,5.9162,2.1259,-130.9534
+600062.SH,华润双鹤,2004-5-24,11.4121,11.3954,11.3954,11.2282,11.2839,119983,2436410,-0.1282,-1.123,20.3063,0.0646,3763790550,N/A,8931782925,185866200,0,441075700,140.9723,5.8498,2.102,-129.4827
+600062.SH,华润双鹤,2004-5-25,11.2839,11.2839,11.3007,11.2449,11.2895,41614,841946,0.0056,0.0494,20.2323,0.0224,3765649212,N/A,8936193682,185866200,0,441075700,141.0419,5.8527,2.103,-129.5467
+600062.SH,华润双鹤,2004-5-26,11.2895,11.2895,11.2895,11.2895,11.2895,N/A,N/A,0,0,N/A,N/A,3765649212,N/A,8936193682,185866200,0,441075700,141.0419,5.8527,2.103,-129.5467
+600062.SH,华润双鹤,2004-5-27,11.2895,11.2895,11.3007,11.1446,11.3007,210917,4259001,0.0111,0.0987,20.1928,0.1135,3769366536,N/A,8945015196,185866200,0,441075700,141.1811,5.8585,2.1051,-129.6745
+600062.SH,华润双鹤,2004-5-28,11.3007,11.2895,11.2951,10.1695,10.1695,393979,7778858,-1.1312,-10.0099,19.7443,0.212,3392058150,N/A,8049631525,185866200,0,441075700,127.0491,5.272,1.8944,-116.6943
+600062.SH,华润双鹤,2004-5-31,10.1695,9.4729,10.1695,9.1553,9.1553,28700,478405,-1.0142,-9.9726,16.6692,0.0154,3053781666,N/A,7246873751,185866200,0,441075700,114.379,4.7463,1.7055,-105.0568
+600062.SH,华润双鹤,2004-6-1,9.1553,8.2415,8.2415,8.2415,8.2415,45400,671466,-0.9139,-9.9817,14.79,0.0244,2748961098,N/A,6523509603,185866200,0,441075700,102.962,4.2725,1.5352,-94.5703
+600062.SH,华润双鹤,2004-6-2,8.2415,7.4168,7.4168,7.4168,7.4168,20300,270193,-0.8247,-10.0068,13.31,0.0109,2473879122,N/A,5870717567,185866200,0,441075700,92.6588,3.845,1.3816,-85.1069
+600062.SH,华润双鹤,2004-6-3,7.4168,6.6756,6.6756,6.6756,6.6756,32800,392944,-0.7411,-9.9925,11.98,0.0176,2226677076,N/A,5284086886,185866200,0,441075700,83.3999,3.4608,1.2435,-76.6026
+600062.SH,华润双鹤,2004-6-4,6.6756,6.007,6.007,6.007,6.007,289600,3121888,-0.6687,-10.0167,10.78,0.1558,2003637636,N/A,4754796046,185866200,0,441075700,75.046,3.1141,1.119,-68.9296
+600062.SH,华润双鹤,2004-6-7,6.007,5.4163,6.6088,5.4051,6.6088,80743,928574,0.6018,10.0186,11.5004,0.0434,2204373132,N/A,5231157802,185866200,0,441075700,82.5645,3.4261,1.2311,-75.8353
+600062.SH,华润双鹤,2004-6-8,6.6088,7.2719,7.2719,7.0657,7.2719,72642,947709,0.6631,10.0337,13.0463,0.0391,2425553910,N/A,5756037885,185866200,0,441075700,90.8488,3.7699,1.3546,-83.4444
+600062.SH,华润双鹤,2004-6-9,7.2719,7.9628,8.0018,7.8291,8.0018,58773,840770,0.73,10.0383,14.3054,0.0316,2669038632,N/A,6333847052,185866200,0,441075700,99.9685,4.1483,1.4906,-91.8208
+600062.SH,华润双鹤,2004-6-10,8.0018,8.8043,8.8043,8.7931,8.8043,19500,308094,0.8024,10.0279,15.7997,0.0105,2936685960,N/A,6968996060,185866200,0,441075700,109.9932,4.5643,1.6401,-101.0285
+600062.SH,华润双鹤,2004-6-11,8.8043,9.6847,9.6847,9.6847,9.6847,33869,588643,0.8804,10,17.38,0.0182,3230354556,N/A,7665895666,185866200,0,441075700,120.9925,5.0207,1.8041,-111.1313
+600062.SH,华润双鹤,2004-6-14,9.6847,10.6543,10.6543,8.9157,10.6543,354826,6633937,0.9696,10.0115,18.6963,0.1909,3553761744,N/A,8433367384,185866200,0,441075700,133.1057,5.5234,1.9847,-122.2573
+600062.SH,华润双鹤,2004-6-15,10.6543,10.5874,11.6016,10.476,10.9273,230485,4556038,0.273,2.5628,19.7672,0.124,3644836182,N/A,8649494477,185866200,0,441075700,136.5168,5.6649,2.0356,-125.3904
+600062.SH,华润双鹤,2004-6-16,10.9273,10.2531,10.9607,9.8351,9.9299,167908,3044731,-0.9974,-9.128,18.1333,0.0903,3312135684,N/A,7859968974,185866200,0,441075700,124.0556,5.1478,1.8497,-113.9448
+600062.SH,华润双鹤,2004-6-17,9.9299,9.9299,9.9299,9.0829,9.2278,133786,2239076,-0.7021,-7.0707,16.7363,0.072,3077944272,N/A,7304213592,185866200,0,441075700,115.284,4.7838,1.719,-105.8881
+600062.SH,华润双鹤,2004-6-18,9.2278,9.1442,9.3615,8.5312,8.6538,87720,1390786,-0.5739,-6.2198,15.8548,0.0472,2886502086,N/A,6849905621,185866200,0,441075700,108.1135,4.4863,1.612,-99.3021
+600062.SH,华润双鹤,2004-6-21,8.6538,8.5535,8.5814,7.7901,7.8347,233904,3324838,-0.8191,-9.4656,14.2145,0.1258,2613278772,N/A,6201524342,185866200,0,441075700,97.88,4.0616,1.4595,-89.9026
+600062.SH,华润双鹤,2004-6-22,7.8347,7.8012,8.6204,7.6341,8.247,1559005,24003037,0.4124,5.2632,15.3964,0.8388,2750819760,N/A,6527920360,185866200,0,441075700,103.0316,4.2754,1.5363,-94.6343
+600062.SH,华润双鹤,2004-6-23,8.247,7.8068,8.0799,7.4223,7.4279,1506681,20343299,-0.8191,-9.9324,13.5021,0.8106,2477596446,N/A,5879539081,185866200,0,441075700,92.798,3.8508,1.3837,-85.2348
+600062.SH,华润双鹤,2004-6-24,7.4279,7.244,7.439,6.6868,6.6868,1217455,14914617,-0.7411,-9.9775,12.2507,0.655,2230394400,N/A,5292908400,185866200,0,441075700,83.5391,3.4666,1.2456,-76.7305
+600062.SH,华润双鹤,2004-6-25,6.6868,6.4082,7.1326,6.0181,6.2521,3288289,36637105,-0.4346,-6.5,11.1417,1.7692,2085418764,N/A,4948869354,185866200,0,441075700,78.1091,3.2412,1.1647,-71.743
+600062.SH,华润双鹤,2004-6-28,6.2521,5.7952,6.1295,5.628,5.628,1001100,10154409,-0.6241,-9.9822,10.1433,0.5386,1877248620,N/A,4454864570,185866200,0,441075700,70.3121,2.9177,1.0484,-64.5815
+600062.SH,华润双鹤,2004-6-29,5.628,5.0708,5.0764,5.0652,5.0652,631600,5741593,-0.5628,-10,9.0906,0.3398,1689523758,N/A,4009378113,185866200,0,441075700,63.2809,2.6259,0.9436,-58.1234
+600062.SH,华润双鹤,2004-6-30,5.0652,4.5582,4.6027,4.5582,4.5582,942800,7712455,-0.5071,-10.011,8.1804,0.5072,1520385516,N/A,3607999226,185866200,0,441075700,56.9458,2.363,0.8491,-52.3046
+600062.SH,华润双鹤,2004-7-1,4.5582,4.1681,5.0151,4.1291,5.0151,2718745,23308435,0.4569,10.0244,8.5732,1.4627,1672795800,N/A,3969681300,185866200,0,441075700,62.6543,2.5999,0.9342,-57.5479
+600062.SH,华润双鹤,2004-7-2,5.0151,5.511,5.5166,5.4609,5.5166,567784,5619759,0.5015,10,9.8977,0.3055,1840075380,N/A,4366649430,185866200,0,441075700,68.9198,2.8599,1.0276,-63.3027
+600062.SH,华润双鹤,2004-7-5,5.5166,6.0683,6.0683,6.0683,6.0683,412200,4488858,0.5517,10,10.89,0.2218,2024082918,N/A,4803314373,185866200,0,441075700,75.8118,3.1459,1.1304,-69.6329
+600062.SH,华润双鹤,2004-7-6,6.0683,6.6756,6.6756,5.55,6.6366,7276370,82680911,0.5684,9.3664,11.3629,3.9148,2213666442,N/A,5253211587,185866200,0,441075700,82.9126,3.4406,1.2363,-76.155
+600062.SH,华润双鹤,2004-7-7,6.6366,6.3413,6.5196,5.9735,5.9735,3383131,37673581,-0.6631,-9.9916,11.1357,1.8202,1992485664,N/A,4728331504,185866200,0,441075700,74.6283,3.0968,1.1128,-68.5459
+600062.SH,华润双鹤,2004-7-8,5.9735,5.3829,6.3246,5.3773,6.1574,3606746,37466418,0.1839,3.0784,10.3879,1.9405,2053821510,N/A,4873886485,185866200,0,441075700,76.9256,3.1921,1.147,-70.656
+600062.SH,华润双鹤,2004-7-9,6.1574,5.8398,6.1184,5.7729,5.8064,1738180,18515268,-0.3511,-5.7014,10.6521,0.9352,1936725804,N/A,4596008794,185866200,0,441075700,72.5398,3.0101,1.0816,-66.6277
+600062.SH,华润双鹤,2004-7-12,5.8064,5.7172,6.046,5.5835,5.8231,1587642,16756763,0.0167,0.2879,10.5545,0.8542,1942301790,N/A,4609241065,185866200,0,441075700,72.7487,3.0188,1.0847,-66.8195
+600062.SH,华润双鹤,2004-7-13,5.8231,5.6838,5.8955,5.5779,5.589,1293539,13136557,-0.234,-4.0191,10.1555,0.696,1864237986,N/A,4423989271,185866200,0,441075700,69.8248,2.8975,1.0411,-64.1339
+600062.SH,华润双鹤,2004-7-14,5.589,5.5779,5.7116,5.4609,5.511,1093134,10900733,-0.078,-1.3958,9.972,0.5881,1838216718,N/A,4362238673,185866200,0,441075700,68.8502,2.857,1.0266,-63.2387
+600062.SH,华润双鹤,2004-7-15,5.511,5.5166,5.6058,5.0151,5.2826,1371023,13151154,-0.2285,-4.1456,9.5922,0.7376,1762011576,N/A,4181397636,185866200,0,441075700,65.9959,2.7386,0.984,-60.6171
+600062.SH,华润双鹤,2004-7-16,5.2826,5.2658,5.4163,5.1265,5.3606,1682292,15952611,0.078,1.4768,9.4827,0.9051,1788032844,N/A,4243148234,185866200,0,441075700,66.9705,2.779,0.9986,-61.5123
+600062.SH,华润双鹤,2004-7-19,5.3606,5.3494,5.8342,5.3271,5.8175,2506217,25539825,0.4569,8.5239,10.1906,1.3484,1940443128,N/A,4604830308,185866200,0,441075700,72.679,3.0159,1.0837,-66.7555
+600062.SH,华润双鹤,2004-7-20,5.8175,5.8509,6.319,5.8509,6.3023,2923220,32333736,0.4848,8.3333,11.061,1.5728,2102146722,N/A,4988566167,185866200,0,441075700,78.7356,3.2672,1.174,-72.3185
+600062.SH,华润双鹤,2004-7-21,6.3023,6.319,6.3803,5.7172,5.8732,2030371,21801517,-0.4291,-6.8081,10.7377,1.0924,1959029748,N/A,4648937878,185866200,0,441075700,73.3752,3.0448,1.0941,-67.395
+600062.SH,华润双鹤,2004-7-22,5.8732,5.7395,5.8509,5.6002,5.7005,1341383,13798902,-0.1727,-2.9412,10.2871,0.7217,1901411226,N/A,4512204411,185866200,0,441075700,71.2171,2.9552,1.0619,-65.4128
+600062.SH,华润双鹤,2004-7-23,5.7005,5.5835,5.7952,5.5835,5.7562,629410,6433645,0.0557,0.9775,10.2217,0.3386,1919997846,N/A,4556311981,185866200,0,441075700,71.9133,2.9841,1.0723,-66.0522
+600062.SH,华润双鹤,2004-7-26,5.7562,5.7005,5.7841,5.6002,5.6058,467354,4745493,-0.1505,-2.6137,10.154,0.2514,1869813972,N/A,4437221542,185866200,0,441075700,70.0336,2.9061,1.0442,-64.3257
+600062.SH,华润双鹤,2004-7-27,5.6058,5.6225,5.6838,5.2937,5.4386,719456,7022929,-0.1672,-2.9821,9.7614,0.3871,1814054112,N/A,4304898832,185866200,0,441075700,67.9452,2.8195,1.0131,-62.4075
+600062.SH,华润双鹤,2004-7-28,5.4386,5.4051,5.4887,5.3271,5.4609,556404,5405718,0.0223,0.4098,9.7155,0.2994,1821488760,N/A,4322541860,185866200,0,441075700,68.2236,2.831,1.0173,-62.6632
+600062.SH,华润双鹤,2004-7-29,5.4609,5.511,5.9902,5.3773,5.968,1078942,10987026,0.5071,9.2857,10.1831,0.5805,1990627002,N/A,4723920747,185866200,0,441075700,74.5587,3.0939,1.1117,-68.482
+600062.SH,华润双鹤,2004-7-30,5.968,5.9624,6.1741,5.7395,5.8342,1732335,18443292,-0.1337,-2.2409,10.6465,0.932,1946019114,N/A,4618062579,185866200,0,441075700,72.8879,3.0246,1.0868,-66.9474
+600062.SH,华润双鹤,2004-8-2,5.8342,5.6615,5.7952,5.5723,5.6336,710822,7203319,-0.2006,-3.4384,10.1338,0.3824,1879107282,N/A,4459275327,185866200,0,441075700,70.3817,2.9206,1.0494,-64.6454
+600062.SH,华润双鹤,2004-8-3,5.6336,5.5667,5.8565,5.4887,5.7172,629521,6476807,0.0836,1.4837,10.2885,0.3387,1906987212,N/A,4525436682,185866200,0,441075700,71.4259,2.9639,1.065,-65.6046
+600062.SH,华润双鹤,2004-8-4,5.7172,5.5779,5.8509,5.5779,5.7729,869176,9021628,0.0557,0.9747,10.3795,0.4676,1925573832,N/A,4569544252,185866200,0,441075700,72.1221,2.9928,1.0754,-66.244
+600062.SH,华润双鹤,2004-8-5,5.7729,5.7562,5.7952,5.628,5.6503,644004,6562774,-0.1226,-2.1236,10.1906,0.3465,1884683268,N/A,4472507598,185866200,0,441075700,70.5906,2.9292,1.0526,-64.8373
+600062.SH,华润双鹤,2004-8-6,5.6503,5.5723,5.6838,5.4609,5.472,952103,9442299,-0.1783,-3.1558,9.9173,0.5123,1825206084,N/A,4331363374,185866200,0,441075700,68.3628,2.8368,1.0193,-62.7911
+600062.SH,华润双鹤,2004-8-9,5.472,5.4887,5.6392,5.3494,5.5277,609710,5989521,0.0557,1.0183,9.8236,0.328,1843792704,N/A,4375470944,185866200,0,441075700,69.059,2.8657,1.0297,-63.4305
+600062.SH,华润双鹤,2004-8-10,5.5277,5.5222,5.55,5.4442,5.4943,242229,2389682,-0.0334,-0.6048,9.8654,0.1303,1832640732,N/A,4349006402,185866200,0,441075700,68.6413,2.8483,1.0235,-63.0469
+600062.SH,华润双鹤,2004-8-11,5.4943,5.4943,5.4943,5.3383,5.3773,502110,4867393,-0.117,-2.1298,9.6939,0.2701,1793608830,N/A,4256380505,185866200,0,441075700,67.1794,2.7877,1.0017,-61.7041
+600062.SH,华润双鹤,2004-8-12,5.3773,5.3661,5.3661,5.1265,5.2324,481038,4503590,-0.1449,-2.6943,9.3622,0.2588,1745283618,N/A,4141700823,185866200,0,441075700,65.3694,2.7126,0.9747,-60.0416
+600062.SH,华润双鹤,2004-8-13,5.2324,5.2826,5.2826,5.1655,5.1711,307896,2882411,-0.0613,-1.1715,9.3616,0.1657,1724838336,N/A,4093182496,185866200,0,441075700,64.6036,2.6808,0.9633,-59.3383
+600062.SH,华润双鹤,2004-8-16,5.1711,5.2268,5.5612,5.1711,5.3661,808188,7825739,0.195,3.7716,9.6831,0.4348,1789891506,N/A,4247558991,185866200,0,441075700,67.0401,2.7819,0.9996,-61.5762
+600062.SH,华润双鹤,2004-8-17,5.3661,5.3048,5.3606,5.1544,5.199,444464,4163120,-0.1672,-3.1153,9.3666,0.2391,1734131646,N/A,4115236281,185866200,0,441075700,64.9517,2.6952,0.9685,-59.658
+600062.SH,华润双鹤,2004-8-18,5.199,5.1823,5.1934,5.0262,5.0374,981128,8969573,-0.1616,-3.1083,9.1421,0.5279,1680230448,N/A,3987324328,185866200,0,441075700,62.9328,2.6115,0.9384,-57.8036
+600062.SH,华润双鹤,2004-8-19,5.0374,5.0151,5.0151,4.625,4.6696,1023490,8697079,-0.3678,-7.3009,8.4975,0.5507,1557558756,N/A,3696214366,185866200,0,441075700,58.3382,2.4208,0.8699,-53.5835
+600062.SH,华润双鹤,2004-8-20,4.6696,4.625,4.8033,4.6083,4.6696,446143,3742681,0,0,8.389,0.24,1557558756,N/A,3696214366,185866200,0,441075700,58.3382,2.4208,0.8699,-53.5835
+600062.SH,华润双鹤,2004-8-23,4.6696,4.664,4.6919,4.3353,4.3408,833246,6598195,-0.3288,-7.0406,7.9187,0.4483,1447897698,N/A,3435979703,185866200,0,441075700,54.2308,2.2504,0.8086,-49.8109
+600062.SH,华润双鹤,2004-8-24,4.3408,4.3353,4.6529,4.2127,4.5359,1126517,8962850,0.195,4.4929,7.9562,0.6061,1512950868,N/A,3590356198,185866200,0,441075700,56.6674,2.3515,0.8449,-52.0489
+600062.SH,华润双鹤,2004-8-25,4.5359,4.3353,4.5024,4.1569,4.3185,1412487,10924538,-0.2173,-4.7912,7.7343,0.7599,1440463050,N/A,3418336675,185866200,0,441075700,53.9523,2.2388,0.8045,-49.5551
+600062.SH,华润双鹤,2004-8-26,4.3185,4.1848,4.3185,4.0734,4.1347,1289103,9598232,-0.1839,-4.2581,7.4457,0.6936,1379127204,N/A,3272781694,185866200,0,441075700,51.655,2.1435,0.7702,-47.445
+600062.SH,华润双鹤,2004-8-27,4.1347,3.7335,4.1235,3.7335,3.8895,953403,6724413,-0.2452,-5.9299,7.0531,0.513,1297346076,N/A,3078708386,185866200,0,441075700,48.5919,2.0164,0.7245,-44.6316
+600062.SH,华润双鹤,2004-8-30,3.8895,3.8895,3.8895,3.5551,3.6666,777825,5138426,-0.2229,-5.7307,6.6061,0.4185,1222999596,N/A,2902278106,185866200,0,441075700,45.8073,1.9008,0.683,-42.0739
+600062.SH,华润双鹤,2004-8-31,3.6666,3.8895,3.9341,3.6666,3.8505,1365882,9367831,0.1839,5.0152,6.8584,0.7349,1284335442,N/A,3047833087,185866200,0,441075700,48.1046,1.9962,0.7173,-44.184
+600062.SH,华润双鹤,2004-9-1,3.8505,3.8115,3.856,3.7112,3.7167,587282,3947100,-0.1337,-3.4732,6.721,0.316,1239727554,N/A,2941974919,185866200,0,441075700,46.4338,1.9268,0.6924,-42.6494
+600062.SH,华润双鹤,2004-9-2,3.7167,3.7167,3.9563,3.7167,3.8839,1182091,8197128,0.1672,4.4978,6.9344,0.636,1295487414,N/A,3074297629,185866200,0,441075700,48.5223,2.0135,0.7235,-44.5676
+600062.SH,华润双鹤,2004-9-3,3.8839,3.8839,4.0121,3.8839,3.9285,991311,7036760,0.0446,1.1478,7.0984,0.5333,1310356710,N/A,3109583685,185866200,0,441075700,49.0792,2.0366,0.7318,-45.0792
+600062.SH,华润双鹤,2004-9-6,3.9285,3.9285,3.9285,3.7947,3.8393,549944,3785237,-0.0892,-2.2695,6.8829,0.2959,1280618118,N/A,3039011573,185866200,0,441075700,47.9654,1.9904,0.7152,-44.0561
+600062.SH,华润双鹤,2004-9-7,3.8393,3.8338,3.8672,3.7725,3.7947,345319,2354381,-0.0446,-1.1611,6.818,0.1858,1265748822,N/A,3003725517,185866200,0,441075700,47.4085,1.9673,0.7069,-43.5446
+600062.SH,华润双鹤,2004-9-8,3.7947,3.7892,3.8895,3.7892,3.8393,379150,2614786,0.0446,1.1747,6.8964,0.204,1280618118,N/A,3039011573,185866200,0,441075700,47.9654,1.9904,0.7152,-44.0561
+600062.SH,华润双鹤,2004-9-9,3.8393,3.8338,3.8338,3.6833,3.7112,434821,2912095,-0.1282,-3.3382,6.6972,0.2339,1237868892,N/A,2937564162,185866200,0,441075700,46.3642,1.9239,0.6913,-42.5854
+600062.SH,华润双鹤,2004-9-10,3.7112,3.6833,3.7446,3.6554,3.6889,335600,2219166,-0.0223,-0.6006,6.6125,0.1806,1230434244,N/A,2919921134,185866200,0,441075700,46.0857,1.9124,0.6872,-42.3297
+600062.SH,华润双鹤,2004-9-13,3.6889,3.6554,3.6889,3.5663,3.5663,390800,2537094,-0.1226,-3.3233,6.4921,0.2103,1189543680,N/A,2822884480,185866200,0,441075700,44.5542,1.8488,0.6643,-40.9229
+600062.SH,华润双鹤,2004-9-14,3.5663,3.5663,3.7056,3.5663,3.6276,1986074,12952228,0.0613,1.7187,6.5215,1.0686,1209988962,N/A,2871402807,185866200,0,441075700,45.32,1.8806,0.6757,-41.6263
+600062.SH,华润双鹤,2004-9-15,3.6276,3.6276,3.9563,3.6276,3.7947,8398297,57019626,0.1672,4.6083,6.7894,4.5185,1265748822,N/A,3003725517,185866200,0,441075700,47.4085,1.9673,0.7069,-43.5446
+600062.SH,华润双鹤,2004-9-16,3.7947,3.7947,4.0065,3.622,3.9006,12808785,88783168,0.1059,2.79,6.9314,6.8914,1301063400,N/A,3087529900,185866200,0,441075700,48.7312,2.0222,0.7266,-44.7595
+600062.SH,华润双鹤,2004-9-17,3.9006,3.895,4.0789,3.8393,4.0065,19384886,136996040,0.1059,2.7143,7.0672,10.4295,1336377978,N/A,3171334283,185866200,0,441075700,50.0539,2.077,0.7463,-45.9744
+600062.SH,华润双鹤,2004-9-20,4.0065,4.0121,4.4077,3.9285,4.3854,19906822,148832818,0.3789,9.4576,7.4765,10.7103,1462766994,N/A,3471265759,185866200,0,441075700,54.7877,2.2735,0.8169,-50.3224
+600062.SH,华润双鹤,2004-9-21,4.3854,4.3798,4.4021,4.1681,4.2294,18010649,137847087,-0.156,-3.5578,7.6536,9.6901,1410724458,N/A,3347764563,185866200,0,441075700,52.8385,2.1926,0.7879,-48.532
+600062.SH,华润双鹤,2004-9-22,4.2294,4.2294,4.5693,4.2238,4.391,21712036,172987691,0.1616,3.8208,7.9674,11.6815,1464625656,N/A,3475676516,185866200,0,441075700,54.8574,2.2764,0.818,-50.3864
+600062.SH,华润双鹤,2004-9-23,4.391,4.391,4.4579,3.9508,4.1514,19221462,142325351,-0.2396,-5.4569,7.4045,10.3416,1384703190,N/A,3286013965,185866200,0,441075700,51.8639,2.1522,0.7733,-47.6369
+600062.SH,华润双鹤,2004-9-24,4.1514,4.1681,4.274,3.8895,3.895,16251314,117895277,-0.2563,-6.1745,7.2545,8.7436,1299204738,N/A,3083119143,185866200,0,441075700,48.6615,2.0193,0.7256,-44.6955
+600062.SH,华润双鹤,2004-9-27,3.895,3.856,3.9285,3.505,3.505,14123986,91226494,-0.3901,-10.0143,6.459,7.599,1169098398,N/A,2774366153,185866200,0,441075700,43.7884,1.8171,0.6529,-40.2196
+600062.SH,华润双鹤,2004-9-28,3.505,3.505,3.505,3.505,3.505,N/A,N/A,0,0,N/A,N/A,1169098398,N/A,2774366153,185866200,0,441075700,43.7884,1.8171,0.6529,-40.2196
+600062.SH,华润双鹤,2004-9-29,3.505,3.1539,3.1539,3.1539,3.1539,2330800,13192328,-0.3511,-10.0159,5.66,1.254,1052002692,N/A,2496488462,185866200,0,441075700,39.4026,1.6351,0.5875,-36.1912
+600062.SH,华润双鹤,2004-9-30,3.1539,3.1762,3.1762,2.8363,2.8363,3959500,20154113,-0.3176,-10.0707,5.0901,2.1303,946058958,N/A,2245075313,185866200,0,441075700,35.4345,1.4704,0.5284,-32.5465
+600062.SH,华润双鹤,2004-10-8,2.8363,2.6023,2.7304,2.5521,2.6413,19067092,89248485,-0.195,-6.8762,4.6808,10.2585,881005788,N/A,2090698818,185866200,0,441075700,32.998,1.3693,0.492,-30.3085
+600062.SH,华润双鹤,2004-10-11,2.6413,2.619,2.9032,2.619,2.9032,15148040,77354860,0.2619,9.9156,5.1066,8.15,968362902,N/A,2298004397,185866200,0,441075700,36.2699,1.5051,0.5408,-33.3138
+600062.SH,华润双鹤,2004-10-12,2.9032,2.9589,3.1595,2.9533,3.0202,25433315,139755151,0.117,4.0307,5.495,13.6837,1007394804,N/A,2390630294,185866200,0,441075700,37.7318,1.5657,0.5626,-34.6566
+600062.SH,华润双鹤,2004-10-13,3.0202,3.0091,3.0146,2.8586,2.8976,9838534,51551953,-0.1226,-4.059,5.2398,5.2933,966504240,N/A,2293593640,185866200,0,441075700,36.2003,1.5022,0.5398,-33.2499
+600062.SH,华润双鹤,2004-10-14,2.8976,2.8809,2.8809,2.6078,2.6078,10648787,51231928,-0.2898,-10,4.8111,5.7293,869853816,N/A,2064234276,185866200,0,441075700,32.5803,1.352,0.4858,-29.9249
+600062.SH,华润双鹤,2004-10-15,2.6078,2.5521,2.7862,2.4407,2.697,9188766,44323680,0.0892,3.4188,4.8237,4.9438,899592408,N/A,2134806388,185866200,0,441075700,33.6941,1.3982,0.5024,-30.948
+600062.SH,华润双鹤,2004-10-18,2.697,2.697,2.7583,2.619,2.6914,4315662,20737045,-0.0056,-0.2066,4.8051,2.3219,897733746,N/A,2130395631,185866200,0,441075700,33.6245,1.3953,0.5014,-30.884
+600062.SH,华润双鹤,2004-10-19,2.6914,2.6859,2.7583,2.619,2.6914,5454569,26424630,0,0,4.8445,2.9347,897733746,N/A,2130395631,185866200,0,441075700,33.6245,1.3953,0.5014,-30.884
+600062.SH,华润双鹤,2004-10-20,2.6914,2.6914,2.6914,2.5075,2.5967,5150251,23842435,-0.0947,-3.5197,4.6294,2.7709,866136492,N/A,2055412762,185866200,0,441075700,32.441,1.3462,0.4837,-29.797
+600062.SH,华润双鹤,2004-10-21,2.5967,2.5856,2.5911,2.3459,2.3961,6155808,27251271,-0.2006,-7.7253,4.4269,3.312,799224660,N/A,1896625510,185866200,0,441075700,29.9349,1.2422,0.4463,-27.4951
+600062.SH,华润双鹤,2004-10-22,2.3961,2.385,2.3961,2.1565,2.2846,8428466,34095703,-0.1114,-4.6512,4.0453,4.5347,762051420,N/A,1808410370,185866200,0,441075700,28.5425,1.1844,0.4256,-26.2163
+600062.SH,华润双鹤,2004-10-25,2.2846,2.2456,2.3738,2.1843,2.3627,6628099,27191790,0.078,3.4146,4.1025,3.5661,788072688,N/A,1870160968,185866200,0,441075700,29.5172,1.2248,0.4401,-27.1114
+600062.SH,华润双鹤,2004-10-26,2.3627,2.3515,2.4518,2.2679,2.4295,6194367,26574193,0.0669,2.8302,4.2901,3.3327,810376632,N/A,1923090052,185866200,0,441075700,30.3525,1.2595,0.4526,-27.8787
+600062.SH,华润双鹤,2004-10-27,2.4295,2.4351,2.6023,2.3237,2.5298,8145462,36030337,0.1003,4.1284,4.4234,4.3824,843832548,N/A,2002483678,185866200,0,441075700,31.6056,1.3115,0.4713,-29.0297
+600062.SH,华润双鹤,2004-10-28,2.5298,2.5131,2.58,2.4574,2.463,6066773,27340582,-0.0669,-2.6432,4.5066,3.2641,821528604,N/A,1949554594,185866200,0,441075700,30.7702,1.2768,0.4588,-28.2624
+600062.SH,华润双鹤,2004-10-29,2.463,2.3515,2.619,2.2345,2.502,8367886,37090790,0.039,1.5837,4.4325,4.5021,834539238,N/A,1980429893,185866200,0,441075700,31.2576,1.2971,0.4661,-28.71
+600062.SH,华润双鹤,2004-11-1,2.502,2.6413,2.7081,2.5243,2.541,8039017,37540817,0.039,1.559,4.6698,4.3252,847549872,N/A,2011305192,185866200,0,441075700,31.7449,1.3173,0.4733,-29.1576
+600062.SH,华润双鹤,2004-11-2,2.541,2.5131,2.5633,2.4128,2.4407,4955618,21874780,-0.1003,-3.9474,4.4141,2.6662,814093956,N/A,1931911566,185866200,0,441075700,30.4918,1.2653,0.4547,-28.0066
+600062.SH,华润双鹤,2004-11-3,2.4407,2.4407,2.6859,2.4295,2.6859,11604230,54645496,0.2452,10.0457,4.7091,6.2433,895875084,N/A,2125984874,185866200,0,441075700,33.5549,1.3924,0.5003,-30.8201
+600062.SH,华润双鹤,2004-11-4,2.6859,2.8196,2.892,2.6914,2.7249,24116115,120137298,0.039,1.4523,4.9816,12.975,908885718,N/A,2156860173,185866200,0,441075700,34.0422,1.4126,0.5076,-31.2677
+600062.SH,华润双鹤,2004-11-5,2.7249,2.7026,2.8084,2.619,2.7249,10592054,51547626,0,0,4.8666,5.6988,908885718,N/A,2156860173,185866200,0,441075700,34.0422,1.4126,0.5076,-31.2677
+600062.SH,华润双鹤,2004-11-8,2.7249,2.7137,2.7416,2.6246,2.7081,5233821,25217062,-0.0167,-0.6135,4.8181,2.8159,903309732,N/A,2143627902,185866200,0,441075700,33.8333,1.404,0.5045,-31.0759
+600062.SH,华润双鹤,2004-11-9,2.7081,2.6636,2.7249,2.6301,2.6747,4356046,20886004,-0.0334,-1.2346,4.7947,2.3436,892157760,N/A,2117163360,185866200,0,441075700,33.4156,1.3866,0.4982,-30.6922
+600062.SH,华润双鹤,2004-11-10,2.6747,2.6803,2.8252,2.658,2.7806,9295199,45867110,0.1059,3.9583,4.9345,5.001,927472338,N/A,2200967743,185866200,0,441075700,34.7384,1.4415,0.518,-31.9071
+600062.SH,华润双鹤,2004-11-11,2.7806,2.8029,3.0592,2.8029,3.0592,6815997,37005283,0.2786,10.02,5.4292,3.6672,1020405438,N/A,2421505593,185866200,0,441075700,38.2191,1.5859,0.5699,-35.1042
+600062.SH,华润双鹤,2004-11-12,3.0592,3.271,3.2877,2.9366,2.9756,25831616,143966790,-0.0836,-2.7322,5.5733,13.898,992525508,N/A,2355344238,185866200,0,441075700,37.1749,1.5426,0.5543,-34.1451
+600062.SH,华润双鹤,2004-11-15,2.9756,2.9366,3.0369,2.9087,3.0035,8423855,45034522,0.0279,0.9363,5.3461,4.5322,1001818818,N/A,2377398023,185866200,0,441075700,37.523,1.5571,0.5595,-34.4648
+600062.SH,华润双鹤,2004-11-16,3.0035,2.9979,3.2375,2.9589,3.1539,16688511,93894201,0.1505,5.0093,5.6263,8.9788,1052002692,N/A,2496488462,185866200,0,441075700,39.4026,1.6351,0.5875,-36.1912
+600062.SH,华润双鹤,2004-11-17,3.1539,3.1205,3.1539,3.0313,3.1484,7898767,43897682,-0.0056,-0.1767,5.5575,4.2497,1050144030,N/A,2492077705,185866200,0,441075700,39.333,1.6322,0.5865,-36.1273
+600062.SH,华润双鹤,2004-11-18,3.1484,3.1484,3.2431,3.1205,3.1651,7375511,41981656,0.0167,0.531,5.692,3.9682,1055720016,N/A,2505309976,185866200,0,441075700,39.5419,1.6408,0.5896,-36.3191
+600062.SH,华润双鹤,2004-11-19,3.1651,3.1706,3.1762,3.0536,3.0926,6814313,37872750,-0.0724,-2.2887,5.5578,3.6662,1031557410,N/A,2447970135,185866200,0,441075700,38.6368,1.6033,0.5761,-35.4879
+600062.SH,华润双鹤,2004-11-22,3.0926,3.0926,3.2208,3.0425,3.1595,8006588,45060317,0.0669,2.1622,5.6279,4.3077,1053861354,N/A,2500899219,185866200,0,441075700,39.4722,1.6379,0.5886,-36.2552
+600062.SH,华润双鹤,2004-11-23,3.1595,3.1094,3.2319,3.1094,3.2041,9869882,56471377,0.0446,1.4109,5.7216,5.3102,1068730650,N/A,2536185275,185866200,0,441075700,40.0292,1.6611,0.5969,-36.7667
+600062.SH,华润双鹤,2004-11-24,3.2041,3.2319,3.2319,2.97,2.9756,9689697,53679474,-0.2285,-7.1304,5.5399,5.2133,992525508,N/A,2355344238,185866200,0,441075700,37.1749,1.5426,0.5543,-34.1451
+600062.SH,华润双鹤,2004-11-25,2.9756,2.9533,2.9979,2.7973,2.9143,8386945,43767703,-0.0613,-2.0599,5.2186,4.5124,972080226,N/A,2306825911,185866200,0,441075700,36.4091,1.5108,0.5429,-33.4417
+600062.SH,华润双鹤,2004-11-26,2.9143,2.8865,2.9533,2.8697,2.9087,2662164,13927436,-0.0056,-0.1912,5.2316,1.4323,970221564,N/A,2302415154,185866200,0,441075700,36.3395,1.5079,0.5418,-33.3778
+600062.SH,华润双鹤,2004-11-29,2.9087,2.9087,2.9087,2.8196,2.853,2721273,13949733,-0.0557,-1.9157,5.1262,1.4641,951634944,N/A,2258307584,185866200,0,441075700,35.6434,1.4791,0.5315,-32.7383
+600062.SH,华润双鹤,2004-11-30,2.853,2.8419,2.9756,2.8363,2.9645,4380926,22995494,0.1114,3.9063,5.249,2.357,988808184,N/A,2346522724,185866200,0,441075700,37.0357,1.5368,0.5522,-34.0172
+600062.SH,华润双鹤,2004-12-1,2.9645,2.9756,2.9868,2.8697,2.9255,2590498,13535721,-0.039,-1.3158,5.2251,1.3937,975797550,N/A,2315647425,185866200,0,441075700,36.5484,1.5166,0.545,-33.5696
+600062.SH,华润双鹤,2004-12-2,2.9255,2.8976,2.9645,2.8697,2.931,4034487,21119048,0.0056,0.1905,5.2346,2.1706,977656212,N/A,2320058182,185866200,0,441075700,36.618,1.5195,0.546,-33.6335
+600062.SH,华润双鹤,2004-12-3,2.931,3.0091,3.1651,2.97,3.1094,11668023,64203614,0.1783,6.0837,5.5025,6.2776,1037133396,N/A,2461202406,185866200,0,441075700,38.8457,1.6119,0.5792,-35.6797
+600062.SH,华润双鹤,2004-12-6,3.1094,3.1094,3.1205,3.0091,3.0759,3883142,21316736,-0.0334,-1.0753,5.4896,2.0892,1025981424,N/A,2434737864,185866200,0,441075700,38.428,1.5946,0.573,-35.296
+600062.SH,华润双鹤,2004-12-7,3.0759,3.0759,3.0871,2.931,3.0035,3853275,20699866,-0.0724,-2.3551,5.372,2.0731,1001818818,N/A,2377398023,185866200,0,441075700,37.523,1.5571,0.5595,-34.4648
+600062.SH,华润双鹤,2004-12-8,3.0035,2.9756,3.0369,2.9589,2.9812,1511850,8117406,-0.0223,-0.7421,5.3692,0.8134,994384170,N/A,2359754995,185866200,0,441075700,37.2445,1.5455,0.5553,-34.209
+600062.SH,华润双鹤,2004-12-9,2.9812,2.9868,3.0146,2.9032,2.97,2742540,14564368,-0.0111,-0.3738,5.3105,1.4755,990666846,N/A,2350933481,185866200,0,441075700,37.1053,1.5397,0.5533,-34.0811
+600062.SH,华润双鹤,2004-12-10,2.97,2.97,2.9923,2.8419,2.8753,3049897,15787651,-0.0947,-3.1895,5.1765,1.6409,959069592,N/A,2275950612,185866200,0,441075700,35.9218,1.4906,0.5356,-32.9941
+600062.SH,华润双鹤,2004-12-13,2.8753,2.8196,2.8586,2.8029,2.8307,1644220,8343053,-0.0446,-1.5504,5.0742,0.8846,944200296,N/A,2240664556,185866200,0,441075700,35.3649,1.4675,0.5273,-32.4826
+600062.SH,华润双鹤,2004-12-14,2.8307,2.8307,2.9032,2.8307,2.853,1040757,5332704,0.0223,0.7874,5.1239,0.5599,951634944,N/A,2258307584,185866200,0,441075700,35.6434,1.4791,0.5315,-32.7383
+600062.SH,华润双鹤,2004-12-15,2.853,2.853,2.8865,2.5688,2.5688,7535469,35342980,-0.2842,-9.9609,4.6902,4.0542,856843182,N/A,2033358977,185866200,0,441075700,32.0929,1.3317,0.4785,-29.4773
+600062.SH,华润双鹤,2004-12-16,2.5688,2.5075,2.5465,2.3682,2.4295,4307903,18981932,-0.1393,-5.423,4.4063,2.3177,810376632,N/A,1923090052,185866200,0,441075700,30.3525,1.2595,0.4526,-27.8787
+600062.SH,华润双鹤,2004-12-17,2.4295,2.4128,2.4908,2.3515,2.4407,2583796,11351125,0.0111,0.4587,4.3932,1.3901,814093956,N/A,1931911566,185866200,0,441075700,30.4918,1.2653,0.4547,-28.0066
+600062.SH,华润双鹤,2004-12-20,2.4407,2.4351,2.5465,2.3794,2.5075,2109451,9422137,0.0669,2.7397,4.4666,1.1349,836397900,N/A,1984840650,185866200,0,441075700,31.3272,1.3,0.4671,-28.7739
+600062.SH,华润双鹤,2004-12-21,2.5075,2.5075,2.5911,2.4685,2.5187,1980980,8960791,0.0111,0.4444,4.5234,1.0658,840115224,N/A,1993662164,185866200,0,441075700,31.4664,1.3057,0.4692,-28.9018
+600062.SH,华润双鹤,2004-12-22,2.5187,2.5075,2.6413,2.5075,2.6078,2644067,12229069,0.0892,3.5398,4.6251,1.4226,869853816,N/A,2064234276,185866200,0,441075700,32.5803,1.352,0.4858,-29.9249
+600062.SH,华润双鹤,2004-12-23,2.6078,2.619,2.6413,2.4518,2.4685,1919450,8722134,-0.1393,-5.3419,4.5441,1.0327,823387266,N/A,1953965351,185866200,0,441075700,30.8399,1.2797,0.4598,-28.3263
+600062.SH,华润双鹤,2004-12-24,2.4685,2.4518,2.502,2.4407,2.4908,1224800,5432737,0.0223,0.9029,4.4356,0.659,830821914,N/A,1971608379,185866200,0,441075700,31.1183,1.2913,0.464,-28.5821
+600062.SH,华润双鹤,2004-12-27,2.4908,2.4853,2.4964,2.4407,2.4518,885107,3904974,-0.039,-1.566,4.4119,0.4762,817811280,N/A,1940733080,185866200,0,441075700,30.631,1.2711,0.4567,-28.1345
+600062.SH,华润双鹤,2004-12-28,2.4518,2.4407,2.4741,2.4072,2.4184,1268952,5518805,-0.0334,-1.3636,4.3491,0.6827,806659308,N/A,1914268538,185866200,0,441075700,30.2133,1.2537,0.4505,-27.7509
+600062.SH,华润双鹤,2004-12-29,2.4184,2.4184,2.4462,2.3181,2.3627,2065334,8801733,-0.0557,-2.3041,4.2617,1.1112,788072688,N/A,1870160968,185866200,0,441075700,29.5172,1.2248,0.4401,-27.1114
+600062.SH,华润双鹤,2004-12-30,2.3627,2.3682,2.3794,2.3125,2.3627,1804444,7588155,0,0,4.2053,0.9708,788072688,N/A,1870160968,185866200,0,441075700,29.5172,1.2248,0.4401,-27.1114
+600062.SH,华润双鹤,2004-12-31,2.3627,2.3571,2.385,2.3348,2.3348,1118036,4711941,-0.0279,-1.1792,4.2145,0.6015,778779378,N/A,1848107183,185866200,0,441075700,29.1691,1.2104,0.4349,-26.7917
+600062.SH,华润双鹤,2005-1-4,2.3348,2.3348,2.3348,2.2791,2.3181,816015,3384077,-0.0167,-0.716,4.1471,0.439,773203392,N/A,1834874912,185866200,0,441075700,389.9606,1.1927,0.4373,14.225
+600062.SH,华润双鹤,2005-1-5,2.3181,2.5465,2.5521,2.3181,2.5521,2825990,12858898,0.234,10.0962,4.5502,1.5204,851267196,N/A,2020126706,185866200,0,441075700,429.3316,1.3131,0.4815,15.6612
+600062.SH,华润双鹤,2005-1-6,2.5521,2.6301,2.6747,2.4853,2.5075,7757457,35829941,-0.0446,-1.7467,4.6188,4.1737,836397900,N/A,1984840650,185866200,0,441075700,421.8324,1.2902,0.4731,15.3876
+600062.SH,华润双鹤,2005-1-7,2.5075,2.4574,2.6301,2.4574,2.5856,5659182,26081419,0.078,3.1111,4.6087,3.0448,862419168,N/A,2046591248,185866200,0,441075700,434.956,1.3303,0.4878,15.8663
+600062.SH,华润双鹤,2005-1-10,2.5856,2.5856,2.6357,2.5131,2.5967,3114024,14425549,0.0111,0.431,4.6324,1.6754,866136492,N/A,2055412762,185866200,0,441075700,436.8308,1.3361,0.4899,15.9347
+600062.SH,华润双鹤,2005-1-11,2.5967,2.5967,2.6246,2.5243,2.5465,2639889,12137747,-0.0502,-1.9313,4.5978,1.4203,849408534,N/A,2015715949,185866200,0,441075700,428.3942,1.3103,0.4804,15.627
+600062.SH,华润双鹤,2005-1-12,2.5465,2.5465,2.5465,2.5465,2.5465,N/A,N/A,0,0,N/A,N/A,849408534,N/A,2015715949,185866200,0,441075700,428.3942,1.3103,0.4804,15.627
+600062.SH,华润双鹤,2005-1-13,2.5465,2.5633,2.619,2.5243,2.6023,3697035,17141738,0.0557,2.1882,4.6366,1.9891,867995154,N/A,2059823519,185866200,0,441075700,437.7683,1.3389,0.4909,15.9689
+600062.SH,华润双鹤,2005-1-14,2.6023,2.6301,2.7416,2.5856,2.6023,6941954,33298163,0,0,4.7967,3.7349,867995154,N/A,2059823519,185866200,0,441075700,437.7683,1.3389,0.4909,15.9689
+600062.SH,华润双鹤,2005-1-17,2.6023,2.5354,2.58,2.4853,2.5521,2755412,12507377,-0.0502,-1.9272,4.5392,1.4825,851267196,N/A,2020126706,185866200,0,441075700,429.3316,1.3131,0.4815,15.6612
+600062.SH,华润双鹤,2005-1-18,2.5521,2.541,2.6413,2.5075,2.6246,2716286,12518091,0.0724,2.8384,4.6085,1.4614,875429802,N/A,2077466547,185866200,0,441075700,441.5179,1.3504,0.4951,16.1057
+600062.SH,华润双鹤,2005-1-19,2.6246,2.619,2.6636,2.5521,2.6078,2401853,11224718,-0.0167,-0.6369,4.6734,1.2922,869853816,N/A,2064234276,185866200,0,441075700,438.7057,1.3418,0.492,16.0031
+600062.SH,华润双鹤,2005-1-20,2.6078,2.5967,2.6413,2.541,2.5465,2294032,10668496,-0.0613,-2.3504,4.6505,1.2342,849408534,N/A,2015715949,185866200,0,441075700,428.3942,1.3103,0.4804,15.627
+600062.SH,华润双鹤,2005-1-21,2.5465,2.5298,2.6134,2.4295,2.5856,2888556,13193317,0.039,1.5317,4.5674,1.5541,862419168,N/A,2046591248,185866200,0,441075700,434.956,1.3303,0.4878,15.8663
+600062.SH,华润双鹤,2005-1-24,2.5856,2.7583,2.7583,2.6078,2.6469,4743932,22685776,0.0613,2.3707,4.7821,2.5523,882864450,N/A,2095109575,185866200,0,441075700,445.2675,1.3619,0.4993,16.2425
+600062.SH,华润双鹤,2005-1-25,2.6469,2.6357,2.6357,2.5633,2.5911,2300140,10704486,-0.0557,-2.1053,4.6538,1.2375,864277830,N/A,2051002005,185866200,0,441075700,435.8934,1.3332,0.4888,15.9005
+600062.SH,华润双鹤,2005-1-26,2.5911,2.5688,2.6524,2.5688,2.5744,1836641,8603500,-0.0167,-0.6452,4.6844,0.9882,858701844,N/A,2037769734,185866200,0,441075700,433.0812,1.3246,0.4857,15.7979
+600062.SH,华润双鹤,2005-1-27,2.5744,2.5744,2.5744,2.4574,2.4741,2097929,9472948,-0.1003,-3.8961,4.5154,1.1287,825245928,N/A,1958376108,185866200,0,441075700,416.2079,1.273,0.4668,15.1824
+600062.SH,华润双鹤,2005-1-28,2.4741,2.4741,2.5075,2.3459,2.3961,2552371,11067456,-0.078,-3.1532,4.3361,1.3732,799224660,N/A,1896625510,185866200,0,441075700,403.0843,1.2329,0.452,14.7037
+600062.SH,华润双鹤,2005-1-31,2.3961,2.4017,2.4295,2.3125,2.3237,1772872,7511521,-0.0724,-3.0233,4.2369,0.9538,775062054,N/A,1839285669,185866200,0,441075700,390.898,1.1956,0.4384,14.2592
+600062.SH,华润双鹤,2005-2-1,2.3237,2.1732,2.2401,2.0896,2.1008,4425100,17356520,-0.2229,-9.5923,3.9223,2.3808,700715574,N/A,1662855389,185866200,0,441075700,353.4018,1.0809,0.3963,12.8914
+600062.SH,华润双鹤,2005-2-2,2.1008,2.0896,2.2846,2.0618,2.2735,4847929,18886565,0.1727,8.2228,3.8958,2.6083,758334096,N/A,1799588856,185866200,0,441075700,382.4613,1.1698,0.4289,13.9514
+600062.SH,华润双鹤,2005-2-3,2.2735,2.2735,2.3069,2.1788,2.1788,3468261,13867236,-0.0947,-4.1667,3.9983,1.866,726736842,N/A,1724605987,185866200,0,441075700,366.5255,1.121,0.411,13.3701
+600062.SH,华润双鹤,2005-2-4,2.1788,2.1676,2.2401,2.1565,2.2178,1991147,7873032,0.039,1.7903,3.954,1.0713,739747476,N/A,1755481286,185866200,0,441075700,373.0873,1.1411,0.4184,13.6095
+600062.SH,华润双鹤,2005-2-16,2.2178,2.2568,2.3069,2.2456,2.2735,2305350,9410119,0.0557,2.5126,4.0819,1.2403,758334096,N/A,1799588856,185866200,0,441075700,382.4613,1.1698,0.4289,13.9514
+600062.SH,华润双鹤,2005-2-17,2.2735,2.2568,2.3125,2.2345,2.3125,2027696,8285733,0.039,1.7157,4.0863,1.0909,771344730,N/A,1830464155,185866200,0,441075700,389.0232,1.1899,0.4363,14.1908
+600062.SH,华润双鹤,2005-2-18,2.3125,2.3069,2.3682,2.2624,2.3348,2990200,12462992,0.0223,0.9639,4.1679,1.6088,778779378,N/A,1848107183,185866200,0,441075700,392.7728,1.2013,0.4405,14.3276
+600062.SH,华润双鹤,2005-2-21,2.3348,2.3348,2.4407,2.3348,2.4184,5499653,23708401,0.0836,3.58,4.3109,2.9589,806659308,N/A,1914268538,185866200,0,441075700,406.8339,1.2443,0.4562,14.8405
+600062.SH,华润双鹤,2005-2-22,2.4184,2.4351,2.5243,2.385,2.4853,4953316,21698360,0.0669,2.765,4.3806,2.665,828963252,N/A,1967197622,185866200,0,441075700,418.0827,1.2787,0.4689,15.2508
+600062.SH,华润双鹤,2005-2-23,2.4853,2.4853,2.5075,2.4407,2.4685,3648843,16190344,-0.0167,-0.6726,4.4371,1.9632,823387266,N/A,1953965351,185866200,0,441075700,415.2705,1.2701,0.4657,15.1482
+600062.SH,华润双鹤,2005-2-24,2.4685,2.4518,2.5075,2.424,2.4853,2868877,12763080,0.0167,0.6772,4.4488,1.5435,828963252,N/A,1967197622,185866200,0,441075700,418.0827,1.2787,0.4689,15.2508
+600062.SH,华润双鹤,2005-2-25,2.4853,2.4853,2.5521,2.4685,2.502,3574911,16149243,0.0167,0.6726,4.5174,1.9234,834539238,N/A,1980429893,185866200,0,441075700,420.895,1.2873,0.472,15.3534
+600062.SH,华润双鹤,2005-2-28,2.502,2.4964,2.5131,2.424,2.4518,2644111,11755578,-0.0502,-2.0045,4.4459,1.4226,817811280,N/A,1940733080,185866200,0,441075700,412.4583,1.2615,0.4626,15.0457
+600062.SH,华润双鹤,2005-3-1,2.4518,2.4407,2.4741,2.385,2.4462,2285647,9938279,-0.0056,-0.2273,4.3481,1.2297,815952618,N/A,1936322323,185866200,0,441075700,411.5209,1.2587,0.4615,15.0115
+600062.SH,华润双鹤,2005-3-2,2.4462,2.4518,2.5633,2.424,2.5298,3852400,17178383,0.0836,3.4169,4.4591,2.0727,843832548,N/A,2002483678,185866200,0,441075700,425.582,1.3017,0.4773,15.5244
+600062.SH,华润双鹤,2005-3-3,2.5298,2.5354,2.541,2.4407,2.502,2206387,9878523,-0.0279,-1.1013,4.4772,1.1871,834539238,N/A,1980429893,185866200,0,441075700,420.895,1.2873,0.472,15.3534
+600062.SH,华润双鹤,2005-3-4,2.502,2.4797,2.5187,2.424,2.4407,1105899,4912018,-0.0613,-2.4499,4.4417,0.595,814093956,N/A,1931911566,185866200,0,441075700,410.5835,1.2558,0.4604,14.9773
+600062.SH,华润双鹤,2005-3-7,2.4407,2.463,2.463,2.4295,2.4462,866665,3805038,0.0056,0.2283,4.3904,0.4663,815952618,N/A,1936322323,185866200,0,441075700,411.5209,1.2587,0.4615,15.0115
+600062.SH,华润双鹤,2005-3-8,2.4462,2.4518,2.4908,2.4295,2.4797,1377690,6095700,0.0334,1.3667,4.4246,0.7412,827104590,N/A,1962786865,185866200,0,441075700,417.1453,1.2759,0.4678,15.2166
+600062.SH,华润双鹤,2005-3-9,2.4797,2.4853,2.5187,2.4574,2.4741,1640455,7311225,-0.0056,-0.2247,4.4568,0.8826,825245928,N/A,1958376108,185866200,0,441075700,416.2079,1.273,0.4668,15.1824
+600062.SH,华润双鹤,2005-3-10,2.4741,2.4797,2.58,2.4518,2.4908,4763214,21581741,0.0167,0.6757,4.5309,2.5627,830821914,N/A,1971608379,185866200,0,441075700,419.0201,1.2816,0.4699,15.285
+600062.SH,华润双鹤,2005-3-11,2.4908,2.4797,2.5131,2.4518,2.4797,1575596,6984534,-0.0111,-0.4474,4.4329,0.8477,827104590,N/A,1962786865,185866200,0,441075700,417.1453,1.2759,0.4678,15.2166
+600062.SH,华润双鹤,2005-3-14,2.4797,2.4741,2.4741,2.385,2.3905,2037804,8832583,-0.0892,-3.5955,4.3344,1.0964,797365998,N/A,1892214753,185866200,0,441075700,402.1469,1.23,0.451,14.6695
+600062.SH,华润双鹤,2005-3-15,2.3905,2.3738,2.4462,2.3459,2.3571,1627550,7000758,-0.0334,-1.3986,4.3014,0.8757,786214026,N/A,1865750211,185866200,0,441075700,396.5224,1.2128,0.4447,14.4644
+600062.SH,华润双鹤,2005-3-16,2.3571,2.3571,2.3571,2.2958,2.3014,1490451,6179096,-0.0557,-2.3641,4.1458,0.8019,767627406,N/A,1821642641,185866200,0,441075700,387.1484,1.1841,0.4342,14.1224
+600062.SH,华润双鹤,2005-3-17,2.3014,2.3014,2.3069,2.2456,2.2568,1201127,4892402,-0.0446,-1.937,4.0732,0.6462,752758110,N/A,1786356585,185866200,0,441075700,379.6491,1.1612,0.4258,13.8488
+600062.SH,华润双鹤,2005-3-18,2.2568,2.2568,2.2902,2.2234,2.2289,1008039,4061607,-0.0279,-1.2346,4.0292,0.5423,743464800,N/A,1764302800,185866200,0,441075700,374.9621,1.1468,0.4205,13.6779
+600062.SH,华润双鹤,2005-3-21,2.2289,2.2289,2.2624,2.2178,2.2624,747874,3011198,0.0334,1.5,4.0263,0.4024,754616772,N/A,1790767342,185866200,0,441075700,380.5865,1.164,0.4268,13.883
+600062.SH,华润双鹤,2005-3-22,2.2624,2.2624,2.2624,2.1509,2.1621,1418200,5553218,-0.1003,-4.4335,3.9157,0.763,721160856,N/A,1711373716,185866200,0,441075700,363.7132,1.1124,0.4079,13.2675
+600062.SH,华润双鹤,2005-3-23,2.1621,2.1676,2.2568,2.1565,2.1899,1193060,4700381,0.0279,1.2887,3.9398,0.6419,730454166,N/A,1733427501,185866200,0,441075700,368.4003,1.1268,0.4131,13.4385
+600062.SH,华润双鹤,2005-3-24,2.1899,2.1843,2.2568,2.1732,2.2512,1166027,4639021,0.0613,2.799,3.9785,0.6273,750899448,N/A,1781945828,185866200,0,441075700,378.7117,1.1583,0.4247,13.8147
+600062.SH,华润双鹤,2005-3-25,2.2512,2.4741,2.4741,2.4741,2.4741,2166818,9620672,0.2229,9.901,4.44,1.1658,825245928,N/A,1958376108,185866200,0,441075700,416.2079,1.273,0.4668,15.1824
+600062.SH,华润双鹤,2005-3-28,2.4741,2.5967,2.6078,2.4853,2.5075,10897909,49491398,0.0334,1.3514,4.5414,5.8633,836397900,N/A,1984840650,185866200,0,441075700,421.8324,1.2902,0.4731,15.3876
+600062.SH,华润双鹤,2005-3-29,2.5075,2.4797,2.5354,2.3348,2.3404,7124186,30834482,-0.1672,-6.6667,4.3281,3.833,780638040,N/A,1852517940,185866200,0,441075700,393.7102,1.2042,0.4415,14.3618
+600062.SH,华润双鹤,2005-3-30,2.3404,2.3125,2.3181,2.1788,2.1955,5226951,21036550,-0.1449,-6.1905,4.0246,2.8122,732312828,N/A,1737838258,185866200,0,441075700,369.3377,1.1296,0.4142,13.4727
+600062.SH,华润双鹤,2005-3-31,2.1955,2.1732,2.2568,2.1565,2.2401,3035402,12035933,0.0446,2.0305,3.9652,1.6331,747182124,N/A,1773124314,185866200,0,441075700,376.8369,1.1526,0.4226,13.7463
+600062.SH,华润双鹤,2005-4-1,2.2401,2.2401,2.3515,2.2066,2.3181,3212742,13088941,0.078,3.4826,4.0741,1.7285,773203392,N/A,1834874912,185866200,0,441075700,389.9606,1.1927,0.4373,14.225
+600062.SH,华润双鹤,2005-4-4,2.3181,2.3181,2.3181,2.3181,2.3181,N/A,N/A,0,0,N/A,N/A,773203392,N/A,1834874912,185866200,0,441075700,389.9606,1.1927,0.4373,14.225
+600062.SH,华润双鹤,2005-4-5,2.3181,2.2512,2.2735,2.1676,2.2122,1970510,7877425,-0.1059,-4.5673,3.9977,1.0602,737888814,N/A,1751070529,185866200,0,441075700,372.1499,1.1382,0.4173,13.5753
+600062.SH,华润双鹤,2005-4-6,2.2122,2.2011,2.2568,2.1732,2.2401,2202614,8797787,0.0279,1.2594,3.9942,1.1851,747182124,N/A,1773124314,185866200,0,441075700,376.8369,1.1526,0.4226,13.7463
+600062.SH,华润双鹤,2005-4-7,2.2401,2.2456,2.424,2.2401,2.3961,7932406,33583969,0.156,6.9652,4.2338,4.2678,799224660,N/A,1896625510,185866200,0,441075700,403.0843,1.2329,0.452,14.7037
+600062.SH,华润双鹤,2005-4-8,2.3961,2.424,2.5298,2.3738,2.4685,10408447,45787077,0.0724,3.0233,4.399,5.6,823387266,N/A,1953965351,185866200,0,441075700,415.2705,1.2701,0.4657,15.1482
+600062.SH,华润双鹤,2005-4-11,2.4685,2.5243,2.5856,2.463,2.4741,8863985,40180840,0.0056,0.2257,4.533,4.769,825245928,N/A,1958376108,185866200,0,441075700,416.2079,1.273,0.4668,15.1824
+600062.SH,华润双鹤,2005-4-12,2.4741,2.4964,2.5075,2.4017,2.4072,2881500,12586159,-0.0669,-2.7027,4.3679,1.5503,802941984,N/A,1905447024,185866200,0,441075700,404.9591,1.2386,0.4541,14.7721
+600062.SH,华润双鹤,2005-4-13,2.4072,2.4128,2.4964,2.4128,2.463,2885255,12705126,0.0557,2.3148,4.4035,1.5523,821528604,N/A,1949554594,185866200,0,441075700,414.3331,1.2673,0.4647,15.114
+600062.SH,华润双鹤,2005-4-14,2.463,2.4685,2.4964,2.3682,2.3738,2215323,9569989,-0.0892,-3.6199,4.3199,1.1919,791790012,N/A,1878982482,185866200,0,441075700,399.3346,1.2214,0.4478,14.5669
+600062.SH,华润双鹤,2005-4-15,2.3738,2.3682,2.3682,2.2735,2.2902,2303102,9500363,-0.0836,-3.5211,4.125,1.2391,763910082,N/A,1812821127,185866200,0,441075700,385.2736,1.1784,0.4321,14.054
+600062.SH,华润双鹤,2005-4-18,2.2902,2.2568,2.3237,2.2401,2.3125,1596243,6491182,0.0223,0.9732,4.0665,0.8588,771344730,N/A,1830464155,185866200,0,441075700,389.0232,1.1899,0.4363,14.1908
+600062.SH,华润双鹤,2005-4-19,2.3125,2.2958,2.3237,2.2846,2.3014,889546,3677983,-0.0111,-0.4819,4.1347,0.4786,767627406,N/A,1821642641,185866200,0,441075700,387.1484,1.1841,0.4342,14.1224
+600062.SH,华润双鹤,2005-4-20,2.3014,2.2846,2.3292,2.2735,2.3069,1190853,4902011,0.0056,0.2421,4.1164,0.6407,769486068,N/A,1826053398,185866200,0,441075700,388.0858,1.187,0.4352,14.1566
+600062.SH,华润双鹤,2005-4-21,2.3069,2.3125,2.4741,2.2846,2.3627,4143571,17822548,0.0557,2.4155,4.3013,2.2293,788072688,N/A,1870160968,185866200,0,441075700,397.4598,1.2157,0.4457,14.4985
+600062.SH,华润双鹤,2005-4-22,2.3627,2.3905,2.4462,2.3515,2.3905,3458987,14925018,0.0279,1.1792,4.3149,1.861,797365998,N/A,1892214753,185866200,0,441075700,402.1469,1.23,0.451,14.6695
+600062.SH,华润双鹤,2005-4-25,2.3905,2.4017,2.4685,2.3515,2.4518,4044847,17556900,0.0613,2.5641,4.3406,2.1762,817811280,N/A,1940733080,185866200,0,441075700,412.4583,1.2615,0.4626,15.0457
+600062.SH,华润双鹤,2005-4-26,2.4518,2.5521,2.697,2.5187,2.5911,13482851,62978790,0.1393,5.6818,4.671,7.2541,864277830,N/A,2051002005,185866200,0,441075700,435.8934,1.3332,0.4888,15.9005
+600062.SH,华润双鹤,2005-4-27,2.5911,2.5856,2.7026,2.5465,2.6357,11825619,56289465,0.0446,1.7204,4.76,6.3624,879147126,N/A,2086288061,185866200,0,441075700,443.3927,1.3561,0.4972,16.1741
+600062.SH,华润双鹤,2005-4-28,2.6357,2.6078,2.8363,2.58,2.7806,11016551,53648803,0.1449,5.4968,4.8698,5.9271,927472338,N/A,2200967743,185866200,0,441075700,467.7652,1.4307,0.5246,17.0631
+600062.SH,华润双鹤,2005-4-29,2.7806,2.7694,2.7917,2.619,2.6413,8571357,41546404,-0.1393,-5.01,4.8471,4.6116,881005788,N/A,2090698818,185866200,0,441075700,444.3301,1.359,0.4983,16.2083
+600062.SH,华润双鹤,2005-5-9,2.6413,2.619,2.6747,2.4797,2.502,4643965,21297065,-0.1393,-5.2743,4.586,2.4986,834539238,N/A,1980429893,185866200,0,441075700,420.895,1.2873,0.472,15.3534
+600062.SH,华润双鹤,2005-5-10,2.502,2.4908,2.6469,2.4741,2.6413,4757847,21913878,0.1393,5.5679,4.6058,2.5598,881005788,N/A,2090698818,185866200,0,441075700,444.3301,1.359,0.4983,16.2083
+600062.SH,华润双鹤,2005-5-11,2.6413,2.6246,2.7527,2.5967,2.6524,5079002,24450222,0.0111,0.4219,4.814,2.7326,884723112,N/A,2099520332,185866200,0,441075700,446.2049,1.3647,0.5004,16.2767
+600062.SH,华润双鹤,2005-5-12,2.6524,2.658,2.6859,2.5131,2.6803,3964698,18587844,0.0279,1.0504,4.6883,2.1331,894016422,N/A,2121574117,185866200,0,441075700,450.8919,1.3791,0.5057,16.4476
+600062.SH,华润双鹤,2005-5-13,2.6803,2.6636,2.7472,2.6301,2.7472,5945458,28888382,0.0669,2.4948,4.8589,3.1988,916320366,N/A,2174503201,185866200,0,441075700,462.1408,1.4135,0.5183,16.858
+600062.SH,华润双鹤,2005-5-16,2.7472,2.7639,2.775,2.6747,2.6859,5571515,27243159,-0.0613,-2.2312,4.8897,2.9976,895875084,N/A,2125984874,185866200,0,441075700,451.8293,1.3819,0.5067,16.4818
+600062.SH,华润双鹤,2005-5-17,2.6859,2.6859,2.8697,2.6747,2.8252,8946628,44924517,0.1393,5.1867,5.0214,4.8135,942341634,N/A,2236253799,185866200,0,441075700,475.2645,1.4536,0.533,17.3367
+600062.SH,华润双鹤,2005-5-18,2.8252,2.8252,2.931,2.7583,2.9255,8515935,43843655,0.1003,3.5503,5.1484,4.5818,975797550,N/A,2315647425,185866200,0,441075700,492.1378,1.5052,0.5519,17.9522
+600062.SH,华润双鹤,2005-5-19,2.9255,2.931,2.931,2.8697,2.8865,5736537,29776437,-0.039,-1.3333,5.1907,3.0864,962786916,N/A,2284772126,185866200,0,441075700,485.5759,1.4852,0.5445,17.7128
+600062.SH,华润双鹤,2005-5-20,2.8865,2.8697,2.9979,2.8642,2.9478,5440489,28708918,0.0613,2.1236,5.2769,2.9271,983232198,N/A,2333290453,185866200,0,441075700,495.8874,1.5167,0.5561,18.089
+600062.SH,华润双鹤,2005-5-23,2.9478,2.9199,2.97,2.7973,2.8252,6347197,32650861,-0.1226,-4.1588,5.1441,3.4149,942341634,N/A,2236253799,185866200,0,441075700,475.2645,1.4536,0.533,17.3367
+600062.SH,华润双鹤,2005-5-24,2.8252,2.814,2.9143,2.7917,2.8475,4674587,24009332,0.0223,0.789,5.1361,2.515,949776282,N/A,2253896827,185866200,0,441075700,479.0141,1.4651,0.5372,17.4735
+600062.SH,华润双鹤,2005-5-25,2.8475,2.8307,2.8697,2.7193,2.7639,7228757,36049747,-0.0836,-2.9354,4.987,3.8892,921896352,N/A,2187735472,185866200,0,441075700,464.953,1.4221,0.5214,16.9606
+600062.SH,华润双鹤,2005-5-26,2.7639,2.7583,2.7973,2.6134,2.6413,6273647,30544956,-0.1226,-4.4355,4.8688,3.3754,881005788,N/A,2090698818,185866200,0,441075700,444.3301,1.359,0.4983,16.2083
+600062.SH,华润双鹤,2005-5-27,2.6413,2.6413,2.6413,2.6413,2.6413,N/A,N/A,0,0,N/A,N/A,881005788,N/A,2090698818,185866200,0,441075700,444.3301,1.359,0.4983,16.2083
+600062.SH,华润双鹤,2005-5-30,2.6413,2.5075,2.5911,2.4685,2.5521,6967083,31584117,-0.0892,-3.3755,4.5333,3.7484,851267196,N/A,2020126706,185866200,0,441075700,429.3316,1.3131,0.4815,15.6612
+600062.SH,华润双鹤,2005-5-31,2.5521,2.5521,2.5911,2.5187,2.5856,3707912,17035598,0.0334,1.31,4.5944,1.9949,862419168,N/A,2046591248,185866200,0,441075700,434.956,1.3303,0.4878,15.8663
+600062.SH,华润双鹤,2005-6-1,2.5856,2.5856,2.5967,2.4462,2.4518,4169280,18796579,-0.1337,-5.1724,4.5084,2.2432,817811280,N/A,1940733080,185866200,0,441075700,412.4583,1.2615,0.4626,15.0457
+600062.SH,华润双鹤,2005-6-2,2.4518,2.4407,2.4797,2.3682,2.3961,4147140,17995234,-0.0557,-2.2727,4.3392,2.2313,799224660,N/A,1896625510,185866200,0,441075700,403.0843,1.2329,0.452,14.7037
+600062.SH,华润双鹤,2005-6-3,2.3961,2.3738,2.4462,2.3738,2.424,2302090,10014843,0.0279,1.1628,4.3503,1.2386,808517970,N/A,1918679295,185866200,0,441075700,407.7713,1.2472,0.4573,14.8747
+600062.SH,华润双鹤,2005-6-6,2.424,2.424,2.541,2.4017,2.5354,3433580,15316692,0.1114,4.5977,4.4609,1.8473,845691210,N/A,2006894435,185866200,0,441075700,426.5194,1.3045,0.4783,15.5586
+600062.SH,华润双鹤,2005-6-7,2.5354,2.541,2.6078,2.4908,2.5131,4078028,18704818,-0.0223,-0.8791,4.5867,2.1941,838256562,N/A,1989251407,185866200,0,441075700,422.7698,1.2931,0.4741,15.4218
+600062.SH,华润双鹤,2005-6-8,2.5131,2.502,2.7527,2.502,2.7137,7719653,36777428,0.2006,7.9823,4.7641,4.1533,905168394,N/A,2148038659,185866200,0,441075700,456.5164,1.3963,0.512,16.6528
+600062.SH,华润双鹤,2005-6-9,2.7137,2.6691,2.8865,2.6357,2.7862,12590136,63026288,0.0724,2.6694,5.006,6.7738,929331000,N/A,2205378500,185866200,0,441075700,468.7026,1.4336,0.5256,17.0973
+600062.SH,华润双鹤,2005-6-10,2.7862,2.7862,2.8976,2.7304,2.7527,7350809,36900329,-0.0334,-1.2,5.0199,3.9549,918179028,N/A,2178913958,185866200,0,441075700,463.0782,1.4164,0.5193,16.8922
+600062.SH,华润双鹤,2005-6-13,2.7527,2.7639,2.8363,2.6914,2.7639,3401567,16853948,0.0111,0.4049,4.9548,1.8301,921896352,N/A,2187735472,185866200,0,441075700,464.953,1.4221,0.5214,16.9606
+600062.SH,华润双鹤,2005-6-14,2.7639,2.7862,2.8196,2.6301,2.6524,4451152,21951376,-0.1114,-4.0323,4.9316,2.3948,884723112,N/A,2099520332,185866200,0,441075700,446.2049,1.3647,0.5004,16.2767
+600062.SH,华润双鹤,2005-6-15,2.6524,2.6469,2.6524,2.5298,2.541,4192387,19376685,-0.1114,-4.2017,4.6219,2.2556,847549872,N/A,2011305192,185866200,0,441075700,427.4568,1.3074,0.4794,15.5928
+600062.SH,华润双鹤,2005-6-16,2.541,2.5354,2.6246,2.5354,2.619,2662362,12342820,0.078,3.0702,4.636,1.4324,873571140,N/A,2073055790,185866200,0,441075700,440.5805,1.3475,0.4941,16.0715
+600062.SH,华润双鹤,2005-6-17,2.619,2.6413,2.6524,2.5577,2.5911,2147485,9968469,-0.0279,-1.0638,4.6419,1.1554,864277830,N/A,2051002005,185866200,0,441075700,435.8934,1.3332,0.4888,15.9005
+600062.SH,华润双鹤,2005-6-20,2.5911,2.5911,2.736,2.5521,2.7304,3945779,18825458,0.1393,5.3763,4.771,2.1229,910744380,N/A,2161270930,185866200,0,441075700,459.3286,1.4049,0.5151,16.7554
+600062.SH,华润双鹤,2005-6-21,2.7304,2.736,2.7917,2.6914,2.7304,3868655,19027888,0,0,4.9185,2.0814,910744380,N/A,2161270930,185866200,0,441075700,459.3286,1.4049,0.5151,16.7554
+600062.SH,华润双鹤,2005-6-22,2.7304,2.7026,2.7416,2.6301,2.7081,3080113,14857243,-0.0223,-0.8163,4.8236,1.6572,903309732,N/A,2143627902,185866200,0,441075700,455.579,1.3934,0.5109,16.6186
+600062.SH,华润双鹤,2005-6-23,2.7081,2.697,2.7639,2.6747,2.7249,2986126,14640008,0.0167,0.6173,4.9027,1.6066,908885718,N/A,2156860173,185866200,0,441075700,458.3912,1.402,0.5141,16.7212
+600062.SH,华润双鹤,2005-6-24,2.7249,2.7026,2.7862,2.697,2.7583,4200140,20815877,0.0334,1.227,4.956,2.2598,920037690,N/A,2183324715,185866200,0,441075700,464.0156,1.4192,0.5204,16.9264
+600062.SH,华润双鹤,2005-6-27,2.7583,2.775,2.8419,2.7694,2.7917,5511209,27731714,0.0334,1.2121,5.0319,2.9651,931189662,N/A,2209789257,185866200,0,441075700,469.64,1.4364,0.5267,17.1315
+600062.SH,华润双鹤,2005-6-28,2.7917,2.7917,2.7917,2.6747,2.6803,3600537,17566909,-0.1114,-3.992,4.879,1.9372,894016422,N/A,2121574117,185866200,0,441075700,450.8919,1.3791,0.5057,16.4476
+600062.SH,华润双鹤,2005-6-29,2.6803,2.7304,2.8029,2.7081,2.7249,3574551,17691274,0.0446,1.6632,4.9492,1.9232,908885718,N/A,2156860173,185866200,0,441075700,458.3912,1.402,0.5141,16.7212
+600062.SH,华润双鹤,2005-6-30,2.7249,2.7304,2.8363,2.7193,2.7694,6363587,31866661,0.0446,1.636,5.0077,3.4237,923755014,N/A,2192146229,185866200,0,441075700,465.8904,1.425,0.5225,16.9948
+600062.SH,华润双鹤,2005-7-1,2.7694,2.814,2.8196,2.6859,2.775,4818336,23699088,0.0056,0.2012,4.9185,2.5924,925613676,N/A,2196556986,185866200,0,441075700,466.8278,1.4278,0.5235,17.029
+600062.SH,华润双鹤,2005-7-4,2.775,2.7583,2.8084,2.619,2.7304,4301304,20946603,-0.0446,-1.6064,4.8698,2.3142,910744380,N/A,2161270930,185866200,0,441075700,459.3286,1.4049,0.5151,16.7554
+600062.SH,华润双鹤,2005-7-5,2.7304,2.7026,2.7304,2.6469,2.6803,2084022,10042354,-0.0502,-1.8367,4.8187,1.1212,894016422,N/A,2121574117,185866200,0,441075700,450.8919,1.3791,0.5057,16.4476
+600062.SH,华润双鹤,2005-7-6,2.6803,2.6803,2.7193,2.658,2.6914,1591515,7682672,0.0111,0.4158,4.8273,0.8563,897733746,N/A,2130395631,185866200,0,441075700,452.7667,1.3848,0.5078,16.516
+600062.SH,华润双鹤,2005-7-7,2.6914,2.6747,2.697,2.5744,2.5911,3185128,14931211,-0.1003,-3.7267,4.6878,1.7137,864277830,N/A,2051002005,185866200,0,441075700,435.8934,1.3332,0.4888,15.9005
+600062.SH,华润双鹤,2005-7-8,2.5911,2.5911,2.5911,2.5131,2.5243,2183437,9978176,-0.0669,-2.5806,4.5699,1.1747,841973886,N/A,1998072921,185866200,0,441075700,424.6446,1.2988,0.4762,15.4902
+600062.SH,华润双鹤,2005-7-11,2.5243,2.5521,2.6469,2.541,2.5465,2159148,10019163,0.0223,0.883,4.6403,1.1617,849408534,N/A,2015715949,185866200,0,441075700,428.3942,1.3103,0.4804,15.627
+600062.SH,华润双鹤,2005-7-12,2.5465,2.5633,2.6859,2.5298,2.6747,2928397,13845550,0.1282,5.0328,4.728,1.5755,892157760,N/A,2117163360,185866200,0,441075700,449.9545,1.3762,0.5046,16.4134
+600062.SH,华润双鹤,2005-7-13,2.6747,2.6636,2.7137,2.6357,2.697,2198154,10590331,0.0223,0.8333,4.8178,1.1827,899592408,N/A,2134806388,185866200,0,441075700,453.7041,1.3877,0.5088,16.5502
+600062.SH,华润双鹤,2005-7-14,2.697,2.6747,2.736,2.658,2.7304,2773956,13447766,0.0334,1.2397,4.8479,1.4924,910744380,N/A,2161270930,185866200,0,441075700,459.3286,1.4049,0.5151,16.7554
+600062.SH,华润双鹤,2005-7-15,2.7304,3.0035,3.0035,2.7583,2.7806,13800037,70524738,0.0502,1.8367,5.1105,7.4247,927472338,N/A,2200967743,185866200,0,441075700,467.7652,1.4307,0.5246,17.0631
+600062.SH,华润双鹤,2005-7-18,2.7806,2.775,2.814,2.7304,2.775,4493731,22368045,-0.0056,-0.2004,4.9776,2.4177,925613676,N/A,2196556986,185866200,0,441075700,466.8278,1.4278,0.5235,17.029
+600062.SH,华润双鹤,2005-7-19,2.775,2.7806,2.7917,2.7081,2.7583,3405317,16750107,-0.0167,-0.6024,4.9188,1.8321,920037690,N/A,2183324715,185866200,0,441075700,464.0156,1.4192,0.5204,16.9264
+600062.SH,华润双鹤,2005-7-20,2.7583,2.7583,2.775,2.697,2.736,2349488,11535987,-0.0223,-0.8081,4.91,1.2641,912603042,N/A,2165681687,185866200,0,441075700,460.266,1.4078,0.5162,16.7896
+600062.SH,华润双鹤,2005-7-21,2.736,2.7193,2.7639,2.7193,2.7527,1956395,9642350,0.0167,0.611,4.9286,1.0526,918179028,N/A,2178913958,185866200,0,441075700,463.0782,1.4164,0.5193,16.8922
+600062.SH,华润双鹤,2005-7-22,2.7527,2.7527,2.8363,2.7249,2.7917,6617865,33096956,0.039,1.417,5.0012,3.5606,931189662,N/A,2209789257,185866200,0,441075700,469.64,1.4364,0.5267,17.1315
+600062.SH,华润双鹤,2005-7-25,2.7917,2.775,2.8084,2.7583,2.7583,2547879,12711196,-0.0334,-1.1976,4.9889,1.3708,920037690,N/A,2183324715,185866200,0,441075700,464.0156,1.4192,0.5204,16.9264
+600062.SH,华润双鹤,2005-7-26,2.7583,2.7416,2.8252,2.736,2.7917,5164282,25941981,0.0334,1.2121,5.0233,2.7785,931189662,N/A,2209789257,185866200,0,441075700,469.64,1.4364,0.5267,17.1315
+600062.SH,华润双鹤,2005-7-27,2.7917,2.7973,2.8697,2.7862,2.8697,6628143,33754457,0.078,2.7944,5.0926,3.5661,957210930,N/A,2271539855,185866200,0,441075700,482.7637,1.4766,0.5414,17.6103
+600062.SH,华润双鹤,2005-7-28,2.8697,2.8697,2.931,2.8419,2.8753,8536130,44230924,0.0056,0.1942,5.1816,4.5926,959069592,N/A,2275950612,185866200,0,441075700,483.7011,1.4794,0.5424,17.6445
+600062.SH,华润双鹤,2005-7-29,2.8753,2.8753,2.8809,2.8029,2.8196,3518970,17923000,-0.0557,-1.938,5.0933,1.8933,940482972,N/A,2231843042,185866200,0,441075700,474.3271,1.4508,0.5319,17.3025
+600062.SH,华润双鹤,2005-8-1,2.8196,2.814,2.853,2.7917,2.8307,2293510,11586088,0.0111,0.3953,5.0517,1.234,944200296,N/A,2240664556,185866200,0,441075700,476.2019,1.4565,0.534,17.3709
+600062.SH,华润双鹤,2005-8-2,2.8307,2.8252,2.8809,2.8084,2.8753,3651647,18744983,0.0446,1.5748,5.1333,1.9647,959069592,N/A,2275950612,185866200,0,441075700,483.7011,1.4794,0.5424,17.6445
+600062.SH,华润双鹤,2005-8-3,2.8753,2.8865,2.9255,2.8363,2.8865,9156011,47299859,0.0111,0.3876,5.166,4.9261,962786916,N/A,2284772126,185866200,0,441075700,485.5759,1.4852,0.5445,17.7128
+600062.SH,华润双鹤,2005-8-4,2.8865,2.892,2.9645,2.8753,2.9422,10113906,53185014,0.0557,1.9305,5.2586,5.4415,981373536,N/A,2328879696,185866200,0,441075700,494.95,1.5138,0.5551,18.0548
+600062.SH,华润双鹤,2005-8-5,2.9422,2.9645,3.2375,2.931,3.1874,16745765,92355754,0.2452,8.3333,5.5152,9.0096,1063154664,N/A,2522953004,185866200,0,441075700,536.1958,1.64,0.6013,19.5594
+600062.SH,华润双鹤,2005-8-8,3.1874,3.1762,3.3322,3.1316,3.2375,14796349,85359798,0.0502,1.5734,5.769,7.9608,1079882622,N/A,2562649817,185866200,0,441075700,544.6325,1.6658,0.6108,19.8671
+600062.SH,华润双鹤,2005-8-9,3.2375,3.2319,3.2821,3.1929,3.2264,7209313,41819650,-0.0111,-0.3442,5.8008,3.8788,1076165298,N/A,2553828303,185866200,0,441075700,542.7576,1.6601,0.6087,19.7987
+600062.SH,华润双鹤,2005-8-10,3.2264,3.2319,3.3322,3.1874,3.2821,7398850,43339960,0.0557,1.7271,5.8577,3.9807,1094751918,N/A,2597935873,185866200,0,441075700,552.1317,1.6887,0.6192,20.1407
+600062.SH,华润双鹤,2005-8-11,3.2821,3.2821,3.3211,3.2319,3.2821,7069337,41549200,0,0,5.8774,3.8035,1094751918,N/A,2597935873,185866200,0,441075700,552.1317,1.6887,0.6192,20.1407
+600062.SH,华润双鹤,2005-8-12,3.2821,3.2877,3.31,3.1205,3.1372,9033748,51876087,-0.1449,-4.4143,5.7425,4.8604,1046426706,N/A,2483256191,185866200,0,441075700,527.7592,1.6142,0.5919,19.2516
+600062.SH,华润双鹤,2005-8-15,3.1372,3.1205,3.3155,3.1094,3.2988,6148831,35600791,0.1616,5.151,5.7898,3.3082,1100327904,N/A,2611168144,185866200,0,441075700,554.9439,1.6973,0.6223,20.2433
+600062.SH,华润双鹤,2005-8-16,3.2988,3.3044,3.4771,3.2821,3.427,8991266,55009527,0.1282,3.8851,6.1181,4.8375,1143077130,N/A,2712615555,185866200,0,441075700,576.5042,1.7633,0.6465,21.0297
+600062.SH,华润双鹤,2005-8-17,3.427,3.4437,3.4437,3.3044,3.4214,6810075,41325621,-0.0056,-0.1626,6.0683,3.664,1141218468,N/A,2708204798,185866200,0,441075700,575.5668,1.7604,0.6455,20.9955
+600062.SH,华润双鹤,2005-8-18,3.4214,3.4381,3.6944,3.2598,3.2821,16295756,102514210,-0.1393,-4.0717,6.2909,8.7675,1094751918,N/A,2597935873,185866200,0,441075700,552.1317,1.6887,0.6192,20.1407
+600062.SH,华润双鹤,2005-8-19,3.2821,3.2765,3.3824,3.0703,3.2097,9019733,52281099,-0.0724,-2.2071,5.7963,4.8528,1070589312,N/A,2540596032,185866200,0,441075700,539.9454,1.6515,0.6055,19.6961
+600062.SH,华润双鹤,2005-8-22,3.2097,3.2041,3.2431,3.1205,3.2375,5558635,31684448,0.0279,0.8681,5.7,2.9907,1079882622,N/A,2562649817,185866200,0,441075700,544.6325,1.6658,0.6108,19.8671
+600062.SH,华润双鹤,2005-8-23,3.2375,3.2208,3.2208,3.1205,3.1428,3765374,21334850,-0.0947,-2.926,5.6661,2.0259,1048285368,N/A,2487666948,185866200,0,441075700,528.6966,1.6171,0.5929,19.2858
+600062.SH,华润双鹤,2005-8-24,3.1428,3.1372,3.2932,3.1372,3.2264,5860345,34075483,0.0836,2.6596,5.8146,3.153,1076165298,N/A,2553828303,185866200,0,441075700,542.7576,1.6601,0.6087,19.7987
+600062.SH,华润双鹤,2005-8-25,3.2264,3.2264,3.2598,3.1539,3.2264,4288371,24611164,0,0,5.739,2.3072,1076165298,N/A,2553828303,185866200,0,441075700,542.7576,1.6601,0.6087,19.7987
+600062.SH,华润双鹤,2005-8-26,3.2264,3.2319,3.2598,3.1651,3.2319,2969193,17100270,0.0056,0.1727,5.7592,1.5975,1078023960,N/A,2558239060,185866200,0,441075700,543.695,1.6629,0.6097,19.8329
+600062.SH,华润双鹤,2005-8-29,3.2319,3.2264,3.3155,3.2097,3.2877,4841101,28441754,0.0557,1.7241,5.8751,2.6046,1096610580,N/A,2602346630,185866200,0,441075700,553.0691,1.6916,0.6202,20.1749
+600062.SH,华润双鹤,2005-8-30,3.2877,3.2765,3.2765,3.1595,3.1706,3480170,20099725,-0.117,-3.5593,5.7755,1.8724,1057578678,N/A,2509720733,185866200,0,441075700,533.3836,1.6314,0.5982,19.4568
+600062.SH,华润双鹤,2005-8-31,3.1706,3.1539,3.2152,3.0926,3.1929,4911748,27660259,0.0223,0.703,5.6314,2.6426,1065013326,N/A,2527363761,185866200,0,441075700,537.1332,1.6429,0.6024,19.5936
+600062.SH,华润双鹤,2005-9-1,3.1929,3.3434,3.3434,3.2208,3.271,4756667,27905661,0.078,2.4433,5.8666,2.5592,1091034594,N/A,2589114359,185866200,0,441075700,550.2569,1.683,0.6171,20.0723
+600062.SH,华润双鹤,2005-9-2,3.271,3.271,3.2932,3.2375,3.2877,4144855,24364389,0.0167,0.5111,5.8782,2.23,1096610580,N/A,2602346630,185866200,0,441075700,553.0691,1.6916,0.6202,20.1749
+600062.SH,华润双鹤,2005-9-5,3.2877,3.2988,3.3211,3.2487,3.2877,3404953,20007957,0,0,5.8761,1.8319,1096610580,N/A,2602346630,185866200,0,441075700,553.0691,1.6916,0.6202,20.1749
+600062.SH,华润双鹤,2005-9-6,3.2877,3.2877,3.3322,3.1762,3.1929,6991763,41127598,-0.0947,-2.8814,5.8823,3.7617,1065013326,N/A,2527363761,185866200,0,441075700,537.1332,1.6429,0.6024,19.5936
+600062.SH,华润双鹤,2005-9-7,3.1929,3.1762,3.2598,3.1428,3.2542,4181830,23984378,0.0613,1.9197,5.7354,2.2499,1085458608,N/A,2575882088,185866200,0,441075700,547.4447,1.6744,0.6139,19.9697
+600062.SH,华润双鹤,2005-9-8,3.2542,3.2487,3.271,3.1929,3.2208,3512570,20332403,-0.0334,-1.0274,5.7885,1.8898,1074306636,N/A,2549417546,185866200,0,441075700,541.8202,1.6572,0.6076,19.7645
+600062.SH,华润双鹤,2005-9-9,3.2208,3.1929,3.2375,3.1316,3.1428,3516601,20073263,-0.078,-2.4221,5.7081,1.892,1048285368,N/A,2487666948,185866200,0,441075700,528.6966,1.6171,0.5929,19.2858
+600062.SH,华润双鹤,2005-9-12,3.1428,3.1205,3.1818,3.1205,3.1372,2484345,14018924,-0.0056,-0.1773,5.6429,1.3366,1046426706,N/A,2483256191,185866200,0,441075700,527.7592,1.6142,0.5919,19.2516
+600062.SH,华润双鹤,2005-9-13,3.1372,3.1484,3.2152,3.1372,3.2152,2556510,14618589,0.078,2.4867,5.7182,1.3755,1072447974,N/A,2545006789,185866200,0,441075700,540.8828,1.6543,0.6066,19.7303
+600062.SH,华润双鹤,2005-9-14,3.2152,3.2152,3.31,3.2152,3.2988,6624703,39038876,0.0836,2.5997,5.8929,3.5642,1100327904,N/A,2611168144,185866200,0,441075700,554.9439,1.6973,0.6223,20.2433
+600062.SH,华润双鹤,2005-9-15,3.2988,3.3322,3.466,3.3267,3.4047,9964613,60945382,0.1059,3.2095,6.1162,5.3612,1135642482,N/A,2694972527,185866200,0,441075700,572.7546,1.7518,0.6423,20.893
+600062.SH,华润双鹤,2005-9-16,3.4047,3.427,3.4325,3.3601,3.3991,4572034,27813599,-0.0056,-0.1637,6.0834,2.4599,1133783820,N/A,2690561770,185866200,0,441075700,571.8172,1.7489,0.6413,20.8588
+600062.SH,华润双鹤,2005-9-19,3.3991,3.427,3.427,3.349,3.4158,4030875,24473944,0.0167,0.4918,6.0716,2.1687,1139359806,N/A,2703794041,185866200,0,441075700,574.6294,1.7575,0.6444,20.9613
+600062.SH,华润双鹤,2005-9-20,3.4158,3.4214,3.427,3.3155,3.3434,4992061,30071717,-0.0724,-2.1207,6.0239,2.6858,1115197200,N/A,2646454200,185866200,0,441075700,562.4432,1.7203,0.6308,20.5168
+600062.SH,华润双鹤,2005-9-21,3.3434,3.31,3.466,3.3044,3.4214,9076909,55608952,0.078,2.3333,6.1264,4.8836,1141218468,N/A,2708204798,185866200,0,441075700,575.5668,1.7604,0.6455,20.9955
+600062.SH,华润双鹤,2005-9-22,3.4214,3.4158,3.4214,3.1762,3.2208,5400326,31914878,-0.2006,-5.8632,5.9098,2.9055,1074306636,N/A,2549417546,185866200,0,441075700,541.8202,1.6572,0.6076,19.7645
+600062.SH,华润双鹤,2005-9-23,3.2208,3.2097,3.2598,3.1762,3.1818,2752238,15844298,-0.039,-1.2111,5.7569,1.4808,1061296002,N/A,2518542247,185866200,0,441075700,535.2584,1.6371,0.6003,19.5252
+600062.SH,华润双鹤,2005-9-26,3.1818,3.1762,3.1874,3.1261,3.1651,2238865,12672530,-0.0167,-0.5254,5.6602,1.2046,1055720016,N/A,2505309976,185866200,0,441075700,532.4462,1.6285,0.5971,19.4226
+600062.SH,华润双鹤,2005-9-27,3.1651,3.1539,3.2264,3.1539,3.1651,2062366,11782750,0,0,5.7132,1.1096,1055720016,N/A,2505309976,185866200,0,441075700,532.4462,1.6285,0.5971,19.4226
+600062.SH,华润双鹤,2005-9-28,3.1651,3.1706,3.1985,3.1205,3.1316,1732399,9778451,-0.0334,-1.0563,5.6445,0.9321,1044568044,N/A,2478845434,185866200,0,441075700,526.8218,1.6113,0.5908,19.2174
+600062.SH,华润双鹤,2005-9-29,3.1316,3.1372,3.2319,3.1372,3.2208,2149196,12278321,0.0892,2.847,5.713,1.1563,1074306636,N/A,2549417546,185866200,0,441075700,541.8202,1.6572,0.6076,19.7645
+600062.SH,华润双鹤,2005-9-30,3.2208,3.2208,3.2208,3.1484,3.1595,1826010,10405994,-0.0613,-1.9031,5.6988,0.9824,1053861354,N/A,2500899219,185866200,0,441075700,531.5088,1.6257,0.5961,19.3884
+600062.SH,华润双鹤,2005-10-10,3.1595,3.1539,3.2152,3.1372,3.1651,1174557,6699367,0.0056,0.1764,5.7037,0.6319,1055720016,N/A,2505309976,185866200,0,441075700,532.4462,1.6285,0.5971,19.4226
+600062.SH,华润双鹤,2005-10-11,3.1651,3.2152,3.3211,3.1762,3.3211,2830411,16633446,0.156,4.9296,5.8767,1.5228,1107762552,N/A,2628811172,185866200,0,441075700,558.6935,1.7088,0.6265,20.38
+600062.SH,华润双鹤,2005-10-12,3.3211,3.3211,3.3601,3.2765,3.3267,3059343,18231065,0.0056,0.1678,5.9591,1.646,1109621214,N/A,2633221929,185866200,0,441075700,559.6309,1.7117,0.6276,20.4142
+600062.SH,华润双鹤,2005-10-13,3.3267,3.3267,3.3935,3.2877,3.2988,4898991,29539650,-0.0279,-0.8375,6.0297,2.6358,1100327904,N/A,2611168144,185866200,0,441075700,554.9439,1.6973,0.6223,20.2433
+600062.SH,华润双鹤,2005-10-14,3.2988,3.2932,3.4047,3.2765,3.3601,4585408,27588359,0.0613,1.8581,6.0166,2.467,1120773186,N/A,2659686471,185866200,0,441075700,565.2554,1.7289,0.6339,20.6194
+600062.SH,华润双鹤,2005-10-17,3.3601,3.349,3.4214,3.3434,3.3935,3638079,22104349,0.0334,0.995,6.0758,1.9574,1131925158,N/A,2686151013,185866200,0,441075700,570.8798,1.7461,0.6402,20.8246
+600062.SH,华润双鹤,2005-10-18,3.3935,3.3935,3.4214,3.3211,3.3601,3715613,22453041,-0.0334,-0.9852,6.0429,1.9991,1120773186,N/A,2659686471,185866200,0,441075700,565.2554,1.7289,0.6339,20.6194
+600062.SH,华润双鹤,2005-10-19,3.3601,3.3768,3.5217,3.3768,3.3935,7999643,49580058,0.0334,0.995,6.1978,4.304,1131925158,N/A,2686151013,185866200,0,441075700,570.8798,1.7461,0.6402,20.8246
+600062.SH,华润双鹤,2005-10-20,3.3935,3.3935,3.4381,3.2765,3.31,3908637,23437489,-0.0836,-2.4631,5.9963,2.1029,1104045228,N/A,2619989658,185866200,0,441075700,556.8187,1.7031,0.6244,20.3116
+600062.SH,华润双鹤,2005-10-21,3.31,3.3155,3.466,3.3155,3.4158,4913667,29920660,0.1059,3.1987,6.0893,2.6437,1139359806,N/A,2703794041,185866200,0,441075700,574.6294,1.7575,0.6444,20.9613
+600062.SH,华润双鹤,2005-10-24,3.4158,3.427,3.4771,3.4047,3.4437,4219807,26117893,0.0279,0.8157,6.1894,2.2703,1148653116,N/A,2725847826,185866200,0,441075700,579.3164,1.7719,0.6497,21.1323
+600062.SH,华润双鹤,2005-10-25,3.4437,3.4883,3.4938,3.427,3.466,5199512,32320380,0.0223,0.6472,6.216,2.7974,1156087764,N/A,2743490854,185866200,0,441075700,583.0661,1.7833,0.6539,21.2691
+600062.SH,华润双鹤,2005-10-26,3.466,3.466,3.466,3.1372,3.2264,5202554,31121025,-0.2396,-6.9132,5.9819,2.7991,1076165298,N/A,2553828303,185866200,0,441075700,542.7576,1.6601,0.6087,19.7987
+600062.SH,华润双鹤,2005-10-27,3.2264,3.2264,3.2877,3.1539,3.2264,3320786,19257328,0,0,5.799,1.7867,1076165298,N/A,2553828303,185866200,0,441075700,542.7576,1.6601,0.6087,19.7987
+600062.SH,华润双鹤,2005-10-28,3.2264,3.2264,3.271,2.931,3.0146,4979236,27462023,-0.2117,-6.563,5.5153,2.6789,1005536142,N/A,2386219537,185866200,0,441075700,507.1362,1.5511,0.5687,18.4993
+600062.SH,华润双鹤,2005-10-31,3.0146,3.0035,3.0648,2.8307,2.9087,4410180,23194213,-0.1059,-3.512,5.2592,2.3728,970221564,N/A,2302415154,185866200,0,441075700,489.3255,1.4966,0.5488,17.8496
+600062.SH,华润双鹤,2005-11-1,2.9087,2.9087,2.9199,2.8196,2.8976,2320877,11972406,-0.0111,-0.3831,5.1586,1.2487,966504240,N/A,2293593640,185866200,0,441075700,487.4507,1.4909,0.5467,17.7812
+600062.SH,华润双鹤,2005-11-2,2.8976,2.9087,3.1149,2.9087,3.1038,4934314,26700532,0.2062,7.1154,5.4112,2.6548,1035274734,N/A,2456791649,185866200,0,441075700,522.1347,1.597,0.5855,19.0464
+600062.SH,华润双鹤,2005-11-3,3.1038,3.0982,3.1428,2.9923,3.0091,3435697,18859557,-0.0947,-3.0521,5.4893,1.8485,1003677480,N/A,2381808780,185866200,0,441075700,506.1988,1.5482,0.5677,18.4651
+600062.SH,华润双鹤,2005-11-4,3.0091,3.0091,3.0425,2.9756,3.0146,1527714,8249285,0.0056,0.1852,5.3998,0.8219,1005536142,N/A,2386219537,185866200,0,441075700,507.1362,1.5511,0.5687,18.4993
+600062.SH,华润双鹤,2005-11-7,3.0146,3.0369,3.0536,2.9533,3.0425,1803138,9734619,0.0279,0.9242,5.3987,0.9701,1014829452,N/A,2408273322,185866200,0,441075700,511.8233,1.5654,0.574,18.6703
+600062.SH,华润双鹤,2005-11-8,3.0425,3.0425,3.0815,3.0091,3.0759,1978578,10855687,0.0334,1.0989,5.4866,1.0645,1025981424,N/A,2434737864,185866200,0,441075700,517.4477,1.5826,0.5803,18.8755
+600062.SH,华润双鹤,2005-11-9,3.0759,3.0759,3.0982,3.0146,3.0425,2097964,11477519,-0.0334,-1.087,5.4708,1.1287,1014829452,N/A,2408273322,185866200,0,441075700,511.8233,1.5654,0.574,18.6703
+600062.SH,华润双鹤,2005-11-10,3.0425,3.0369,3.0369,2.8697,2.8753,3525014,18560343,-0.1672,-5.4945,5.2653,1.8965,959069592,N/A,2275950612,185866200,0,441075700,483.7011,1.4794,0.5424,17.6445
+600062.SH,华润双鹤,2005-11-11,2.8753,2.9199,2.9255,2.853,2.8976,1753113,9108537,0.0223,0.7752,5.1956,0.9432,966504240,N/A,2293593640,185866200,0,441075700,487.4507,1.4909,0.5467,17.7812
+600062.SH,华润双鹤,2005-11-14,2.8976,2.8976,2.931,2.8753,2.9255,893025,4657042,0.0279,0.9615,5.2149,0.4805,975797550,N/A,2315647425,185866200,0,441075700,492.1378,1.5052,0.5519,17.9522
+600062.SH,华润双鹤,2005-11-15,2.9255,2.9255,2.9533,2.853,2.853,1473485,7666894,-0.0724,-2.4762,5.2032,0.7928,951634944,N/A,2258307584,185866200,0,441075700,479.9515,1.468,0.5382,17.5077
+600062.SH,华润双鹤,2005-11-16,2.853,2.8419,2.8475,2.6469,2.7694,4601731,22569522,-0.0836,-2.9297,4.9046,2.4758,923755014,N/A,2192146229,185866200,0,441075700,465.8904,1.425,0.5225,16.9948
+600062.SH,华润双鹤,2005-11-17,2.7694,2.7583,2.775,2.6859,2.7472,2226476,10937056,-0.0223,-0.8048,4.9123,1.1979,916320366,N/A,2174503201,185866200,0,441075700,462.1408,1.4135,0.5183,16.858
+600062.SH,华润双鹤,2005-11-18,2.7472,2.7304,2.8475,2.7081,2.8196,3508788,17633269,0.0724,2.6369,5.0255,1.8878,940482972,N/A,2231843042,185866200,0,441075700,474.3271,1.4508,0.5319,17.3025
+600062.SH,华润双鹤,2005-11-21,2.8196,2.8252,2.8809,2.8196,2.8475,2268971,11628349,0.0279,0.9881,5.1249,1.2208,949776282,N/A,2253896827,185866200,0,441075700,479.0141,1.4651,0.5372,17.4735
+600062.SH,华润双鹤,2005-11-22,2.8475,2.8475,2.8753,2.7639,2.7639,2266100,11443193,-0.0836,-2.9354,5.0497,1.2192,921896352,N/A,2187735472,185866200,0,441075700,464.953,1.4221,0.5214,16.9606
+600062.SH,华润双鹤,2005-11-23,2.7639,2.7639,2.8084,2.7249,2.7917,1124047,5619545,0.0279,1.0081,4.9994,0.6048,931189662,N/A,2209789257,185866200,0,441075700,469.64,1.4364,0.5267,17.1315
+600062.SH,华润双鹤,2005-11-24,2.7917,2.7583,2.8252,2.7583,2.7973,1201714,6043944,0.0056,0.1996,5.0294,0.6465,933048324,N/A,2214200014,185866200,0,441075700,470.5774,1.4393,0.5277,17.1657
+600062.SH,华润双鹤,2005-11-25,2.7973,2.8252,2.8363,2.7806,2.8363,1291034,6496741,0.039,1.3944,5.0322,0.6946,946058958,N/A,2245075313,185866200,0,441075700,477.1393,1.4594,0.5351,17.4051
+600062.SH,华润双鹤,2005-11-28,2.8363,2.8419,2.853,2.8029,2.8196,1071255,5436122,-0.0167,-0.5894,5.0745,0.5764,940482972,N/A,2231843042,185866200,0,441075700,474.3271,1.4508,0.5319,17.3025
+600062.SH,华润双鹤,2005-11-29,2.8196,2.8029,2.8196,2.7639,2.775,985105,4920053,-0.0446,-1.581,4.9944,0.53,925613676,N/A,2196556986,185866200,0,441075700,466.8278,1.4278,0.5235,17.029
+600062.SH,华润双鹤,2005-11-30,2.775,2.7639,2.8029,2.7081,2.7973,2408179,11821706,0.0223,0.8032,4.909,1.2957,933048324,N/A,2214200014,185866200,0,441075700,470.5774,1.4393,0.5277,17.1657
+600062.SH,华润双鹤,2005-12-1,2.7973,2.775,2.8084,2.736,2.7694,994701,4950118,-0.0279,-0.996,4.9765,0.5352,923755014,N/A,2192146229,185866200,0,441075700,465.8904,1.425,0.5225,16.9948
+600062.SH,华润双鹤,2005-12-2,2.7694,2.7583,2.7694,2.7137,2.7249,1171100,5751990,-0.0446,-1.6097,4.9116,0.6301,908885718,N/A,2156860173,185866200,0,441075700,458.3912,1.402,0.5141,16.7212
+600062.SH,华润双鹤,2005-12-5,2.7249,2.7137,2.7416,2.6246,2.6469,1295416,6178099,-0.078,-2.863,4.7692,0.697,882864450,N/A,2095109575,185866200,0,441075700,445.2675,1.3619,0.4993,16.2425
+600062.SH,华润双鹤,2005-12-6,2.6469,2.6413,2.6747,2.5967,2.658,901837,4270137,0.0111,0.4211,4.7349,0.4852,886581774,N/A,2103931089,185866200,0,441075700,447.1423,1.3676,0.5014,16.3109
+600062.SH,华润双鹤,2005-12-7,2.658,2.6357,2.6636,2.619,2.658,950041,4509212,0,0,4.7463,0.5111,886581774,N/A,2103931089,185866200,0,441075700,447.1423,1.3676,0.5014,16.3109
+600062.SH,华润双鹤,2005-12-8,2.658,2.658,2.7026,2.6524,2.6803,1009324,4859746,0.0223,0.8386,4.8149,0.543,894016422,N/A,2121574117,185866200,0,441075700,450.8919,1.3791,0.5057,16.4476
+600062.SH,华润双鹤,2005-12-9,2.6803,2.6747,2.7193,2.6636,2.7193,1024909,4970131,0.039,1.4553,4.8493,0.5514,907027056,N/A,2152449416,185866200,0,441075700,457.4538,1.3992,0.513,16.687
+600062.SH,华润双鹤,2005-12-12,2.7193,2.6859,2.736,2.6859,2.7249,803036,3916936,0.0056,0.2049,4.8777,0.4321,908885718,N/A,2156860173,185866200,0,441075700,458.3912,1.402,0.5141,16.7212
+600062.SH,华润双鹤,2005-12-13,2.7249,2.7249,2.7472,2.6803,2.7193,888892,4325373,-0.0056,-0.2045,4.866,0.4782,907027056,N/A,2152449416,185866200,0,441075700,457.4538,1.3992,0.513,16.687
+600062.SH,华润双鹤,2005-12-14,2.7193,2.7193,2.7527,2.6914,2.7472,1290387,6309872,0.0279,1.0246,4.8899,0.6943,916320366,N/A,2174503201,185866200,0,441075700,462.1408,1.4135,0.5183,16.858
+600062.SH,华润双鹤,2005-12-15,2.7472,2.7472,2.7694,2.7137,2.7137,1174226,5777810,-0.0334,-1.217,4.9205,0.6318,905168394,N/A,2148038659,185866200,0,441075700,456.5164,1.3963,0.512,16.6528
+600062.SH,华润双鹤,2005-12-16,2.7137,2.7193,2.7249,2.6914,2.7193,838950,4077266,0.0056,0.2053,4.86,0.4514,907027056,N/A,2152449416,185866200,0,441075700,457.4538,1.3992,0.513,16.687
+600062.SH,华润双鹤,2005-12-19,2.7193,2.7193,2.7694,2.697,2.7694,1362871,6696282,0.0502,1.8443,4.9134,0.7333,923755014,N/A,2192146229,185866200,0,441075700,465.8904,1.425,0.5225,16.9948
+600062.SH,华润双鹤,2005-12-20,2.7694,2.7639,2.8307,2.7416,2.8196,2380677,11951651,0.0502,1.8109,5.0203,1.2809,940482972,N/A,2231843042,185866200,0,441075700,474.3271,1.4508,0.5319,17.3025
+600062.SH,华润双鹤,2005-12-21,2.8196,2.8196,2.8363,2.775,2.775,1378476,6927674,-0.0446,-1.581,5.0256,0.7416,925613676,N/A,2196556986,185866200,0,441075700,466.8278,1.4278,0.5235,17.029
+600062.SH,华润双鹤,2005-12-22,2.775,2.775,2.8196,2.7472,2.8029,1165356,5836799,0.0279,1.004,5.0086,0.627,934906986,N/A,2218610771,185866200,0,441075700,471.5148,1.4422,0.5288,17.1999
+600062.SH,华润双鹤,2005-12-23,2.8029,2.8029,2.8363,2.8029,2.8307,1474709,7479724,0.0279,0.994,5.072,0.7934,944200296,N/A,2240664556,185866200,0,441075700,476.2019,1.4565,0.534,17.3709
+600062.SH,华润双鹤,2005-12-26,2.8307,2.8419,2.8697,2.8196,2.8363,1709278,8715202,0.0056,0.1969,5.0988,0.9196,946058958,N/A,2245075313,185866200,0,441075700,477.1393,1.4594,0.5351,17.4051
+600062.SH,华润双鹤,2005-12-27,2.8363,2.8363,2.8475,2.7862,2.8252,1668006,8404407,-0.0111,-0.3929,5.0386,0.8974,942341634,N/A,2236253799,185866200,0,441075700,475.2645,1.4536,0.533,17.3367
+600062.SH,华润双鹤,2005-12-28,2.8252,2.8307,2.853,2.7973,2.8475,1557133,7895665,0.0223,0.789,5.0706,0.8378,949776282,N/A,2253896827,185866200,0,441075700,479.0141,1.4651,0.5372,17.4735
+600062.SH,华润双鹤,2005-12-29,2.8475,2.8697,3.0815,2.8697,3.0035,8935076,47872431,0.156,5.4795,5.3578,4.8073,1001818818,N/A,2377398023,185866200,0,441075700,505.2614,1.5454,0.5666,18.4309
+600062.SH,华润双鹤,2005-12-30,3.0035,3.0035,3.0369,2.9589,2.9756,3022494,16177581,-0.0279,-0.9276,5.3524,1.6262,992525508,N/A,2355344238,185866200,0,441075700,500.5744,1.531,0.5614,18.26
+600062.SH,华润双鹤,2006-1-4,2.9756,2.9589,3.0648,2.9589,3.0592,3607701,19708397,0.0836,2.809,5.4629,1.941,1020405438,N/A,2421505593,185866200,0,441075700,12.9743,1.4014,0.5267,28.1193
+600062.SH,华润双鹤,2006-1-5,3.0592,3.0592,3.0871,3.0146,3.0759,3752851,20617644,0.0167,0.5464,5.4939,2.0191,1025981424,N/A,2434737864,185866200,0,441075700,13.0452,1.4091,0.5296,28.2729
+600062.SH,华润双鹤,2006-1-6,3.0759,3.0703,3.1038,3.0536,3.0759,4453550,24642540,0,0,5.5332,2.3961,1025981424,N/A,2434737864,185866200,0,441075700,13.0452,1.4091,0.5296,28.2729
+600062.SH,华润双鹤,2006-1-9,3.0759,3.0759,3.1651,3.0648,3.1094,3671377,20497038,0.0334,1.087,5.5829,1.9753,1037133396,N/A,2461202406,185866200,0,441075700,13.1869,1.4244,0.5353,28.5802
+600062.SH,华润双鹤,2006-1-10,3.1094,3.1038,3.1038,3.0425,3.0815,2811375,15498629,-0.0279,-0.8961,5.5128,1.5126,1027840086,N/A,2439148621,185866200,0,441075700,13.0688,1.4117,0.5305,28.3241
+600062.SH,华润双鹤,2006-1-11,3.0815,3.0815,3.0871,2.9923,2.9979,3429073,18639764,-0.0836,-2.7125,5.4358,1.8449,999960156,N/A,2372987266,185866200,0,441075700,12.7143,1.3734,0.5162,27.5559
+600062.SH,华润双鹤,2006-1-12,2.9979,2.9979,3.1094,2.9979,3.1038,3059067,16806523,0.1059,3.5316,5.494,1.6458,1035274734,N/A,2456791649,185866200,0,441075700,13.1633,1.4219,0.5344,28.529
+600062.SH,华润双鹤,2006-1-13,3.1038,3.1205,3.2208,3.1094,3.1261,4054524,22999261,0.0223,0.7181,5.6725,2.1814,1042709382,N/A,2474434677,185866200,0,441075700,13.2578,1.4321,0.5382,28.7339
+600062.SH,华润双鹤,2006-1-16,3.1261,3.1205,3.1261,3.0146,3.0202,2360670,13025170,-0.1059,-3.3868,5.5176,1.2701,1007394804,N/A,2390630294,185866200,0,441075700,12.8088,1.3836,0.52,27.7607
+600062.SH,华润双鹤,2006-1-17,3.0202,3.0091,3.0815,2.9979,3.0481,1854148,10102668,0.0279,0.9225,5.4487,0.9976,1016688114,N/A,2412684079,185866200,0,441075700,12.927,1.3963,0.5248,28.0168
+600062.SH,华润双鹤,2006-1-18,3.0481,3.0481,3.1205,3.0369,3.1205,2596831,14410382,0.0724,2.3766,5.5492,1.3972,1040850720,N/A,2470023920,185866200,0,441075700,13.2342,1.4295,0.5373,28.6827
+600062.SH,华润双鹤,2006-1-19,3.1205,3.1372,3.1762,3.0926,3.1539,3847577,21692376,0.0334,1.0714,5.6379,2.0701,1052002692,N/A,2496488462,185866200,0,441075700,13.376,1.4448,0.543,28.99
+600062.SH,华润双鹤,2006-1-20,3.1539,3.1539,3.2208,3.1428,3.1818,4061379,23162326,0.0279,0.8834,5.7031,2.1851,1061296002,N/A,2518542247,185866200,0,441075700,13.4942,1.4576,0.5478,29.2461
+600062.SH,华润双鹤,2006-1-23,3.1818,3.1818,3.2208,3.1316,3.1985,3203205,18227674,0.0167,0.5254,5.6904,1.7234,1066871988,N/A,2531774518,185866200,0,441075700,13.5651,1.4653,0.5507,29.3997
+600062.SH,华润双鹤,2006-1-24,3.1985,3.1985,3.1985,3.1261,3.1316,3246179,18438304,-0.0669,-2.0906,5.68,1.7465,1044568044,N/A,2478845434,185866200,0,441075700,13.2815,1.4346,0.5392,28.7851
+600062.SH,华润双鹤,2006-1-25,3.1316,3.1316,3.2598,3.1205,3.2375,4367147,25021561,0.1059,3.3808,5.7295,2.3496,1079882622,N/A,2562649817,185866200,0,441075700,13.7305,1.4831,0.5574,29.7583
+600062.SH,华润双鹤,2006-2-6,3.2375,3.2375,3.2375,3.2375,3.2375,N/A,N/A,0,0,N/A,N/A,1079882622,N/A,2562649817,185866200,0,441075700,13.7305,1.4831,0.5574,29.7583
+600062.SH,华润双鹤,2006-2-7,3.2375,3.3378,3.3991,3.2319,3.2598,5976121,35404112,0.0223,0.6885,5.9243,3.2153,1087317270,N/A,2580292845,185866200,0,441075700,13.825,1.4933,0.5612,29.9632
+600062.SH,华润双鹤,2006-2-8,3.2598,3.2598,3.2821,3.1929,3.2821,2586446,14989274,0.0223,0.6838,5.7953,1.3916,1094751918,N/A,2597935873,185866200,0,441075700,13.9196,1.5035,0.5651,30.168
+600062.SH,华润双鹤,2006-2-9,3.2821,3.2821,3.2821,3.1651,3.1818,2281849,13163046,-0.1003,-3.056,5.7686,1.2277,1061296002,N/A,2518542247,185866200,0,441075700,13.4942,1.4576,0.5478,29.2461
+600062.SH,华润双鹤,2006-2-10,3.1818,3.1818,3.2097,3.1706,3.1818,2072410,11884859,0,0,5.7348,1.115,1061296002,N/A,2518542247,185866200,0,441075700,13.4942,1.4576,0.5478,29.2461
+600062.SH,华润双鹤,2006-2-13,3.1818,3.1874,3.2375,3.1595,3.2264,2308342,13249629,0.0446,1.4011,5.7399,1.2419,1076165298,N/A,2553828303,185866200,0,441075700,13.6832,1.478,0.5555,29.6558
+600062.SH,华润双鹤,2006-2-14,3.2264,3.2542,3.271,3.2152,3.2542,3102565,18069273,0.0279,0.8636,5.824,1.6692,1085458608,N/A,2575882088,185866200,0,441075700,13.8014,1.4908,0.5603,29.9119
+600062.SH,华润双鹤,2006-2-15,3.2542,3.2431,3.2821,3.2264,3.2264,2572194,15007476,-0.0279,-0.8562,5.8345,1.3839,1076165298,N/A,2553828303,185866200,0,441075700,13.6832,1.478,0.5555,29.6558
+600062.SH,华润双鹤,2006-2-16,3.2264,3.2375,3.3044,3.1762,3.1929,4150209,24129964,-0.0334,-1.0363,5.8142,2.2329,1065013326,N/A,2527363761,185866200,0,441075700,13.5414,1.4627,0.5497,29.3485
+600062.SH,华润双鹤,2006-2-17,3.1929,3.1706,3.1874,3.0815,3.0871,3757678,21038655,-0.1059,-3.3159,5.5988,2.0217,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-2-20,3.0871,3.0871,3.0871,3.0871,3.0871,N/A,N/A,0,0,N/A,N/A,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-2-21,3.0871,3.0871,3.0871,3.0871,3.0871,N/A,N/A,0,0,N/A,N/A,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-2-22,3.0871,3.0871,3.0871,3.0871,3.0871,N/A,N/A,0,0,N/A,N/A,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-2-23,3.0871,3.0871,3.0871,3.0871,3.0871,N/A,N/A,0,0,N/A,N/A,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-2-24,3.0871,3.0871,3.0871,3.0871,3.0871,N/A,N/A,0,0,N/A,N/A,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-2-27,3.0871,3.0871,3.0871,3.0871,3.0871,N/A,N/A,0,0,N/A,N/A,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-2-28,3.0871,3.0871,3.0871,3.0871,3.0871,N/A,N/A,0,0,N/A,N/A,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-3-1,3.0871,3.0871,3.0871,3.0871,3.0871,N/A,N/A,0,0,N/A,N/A,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-3-2,3.0871,3.0871,3.0871,3.0871,3.0871,N/A,N/A,0,0,N/A,N/A,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-3-3,3.0871,3.0871,3.0871,3.0871,3.0871,N/A,N/A,0,0,N/A,N/A,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-3-6,3.0871,3.0871,3.0871,3.0871,3.0871,N/A,N/A,0,0,N/A,N/A,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-3-7,3.0871,3.0871,3.0871,3.0871,3.0871,N/A,N/A,0,0,N/A,N/A,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-3-8,3.0871,3.0871,3.0871,3.0871,3.0871,N/A,N/A,0,0,N/A,N/A,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-3-9,3.0871,3.0871,3.0871,3.0871,3.0871,N/A,N/A,0,0,N/A,N/A,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-3-10,3.0871,3.0871,3.0871,3.0871,3.0871,N/A,N/A,0,0,N/A,N/A,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-3-13,3.0871,3.0871,3.0871,3.0871,3.0871,N/A,N/A,0,0,N/A,N/A,1029698748,N/A,2443559378,185866200,0,441075700,13.0924,1.4142,0.5315,28.3754
+600062.SH,华润双鹤,2006-3-14,3.0871,3.0648,3.1874,3.0091,3.1706,8179571,46300590,0.0836,2.7076,5.6605,4.4008,1057578678,N/A,2509720733,185866200,0,441075700,13.4469,1.4525,0.5459,29.1436
+600062.SH,华润双鹤,2006-3-15,3.1706,3.1484,3.1929,3.1484,3.1818,2926355,16672387,0.0111,0.3515,5.6973,1.5744,1061296002,N/A,2518542247,185866200,0,441075700,13.4942,1.4576,0.5478,29.2461
+600062.SH,华润双鹤,2006-3-16,3.1818,3.1818,3.1874,3.1149,3.1261,3079807,17446022,-0.0557,-1.7513,5.6646,1.657,1042709382,N/A,2474434677,185866200,0,441075700,13.2578,1.4321,0.5382,28.7339
+600062.SH,华润双鹤,2006-3-17,3.1261,3.1316,3.1372,2.9979,3.0091,3539109,19419835,-0.117,-3.7433,5.4872,1.9041,1003677480,N/A,2381808780,185866200,0,441075700,12.7616,1.3785,0.5181,27.6583
+600062.SH,华润双鹤,2006-3-20,3.0091,3.0091,3.0091,3.0091,3.0091,N/A,N/A,0,0,N/A,N/A,1003677480,N/A,2381808780,185866200,0,441075700,12.7616,1.3785,0.5181,27.6583
+600062.SH,华润双鹤,2006-3-21,3.0091,3.0091,3.0091,3.0091,3.0091,N/A,N/A,0,0,N/A,N/A,1003677480,N/A,2381808780,185866200,0,441075700,12.7616,1.3785,0.5181,27.6583
+600062.SH,华润双鹤,2006-3-22,3.0091,3.0091,3.0091,3.0091,3.0091,N/A,N/A,0,0,N/A,N/A,1003677480,N/A,2381808780,185866200,0,441075700,12.7616,1.3785,0.5181,27.6583
+600062.SH,华润双鹤,2006-3-23,3.0091,3.0091,3.0091,3.0091,3.0091,N/A,N/A,0,0,N/A,N/A,1003677480,N/A,2381808780,185866200,0,441075700,12.7616,1.3785,0.5181,27.6583
+600062.SH,华润双鹤,2006-3-24,3.0091,3.0091,3.0091,3.0091,3.0091,N/A,N/A,0,0,N/A,N/A,1003677480,N/A,2381808780,185866200,0,441075700,12.7616,1.3785,0.5181,27.6583
+600062.SH,华润双鹤,2006-3-27,3.0091,3.0091,3.0091,3.0091,3.0091,N/A,N/A,0,0,N/A,N/A,1003677480,N/A,2381808780,185866200,0,441075700,12.7616,1.3785,0.5181,27.6583
+600062.SH,华润双鹤,2006-3-28,3.0091,3.0091,3.0091,3.0091,3.0091,N/A,N/A,0,0,N/A,N/A,1003677480,N/A,2381808780,185866200,0,441075700,12.7616,1.3785,0.5181,27.6583
+600062.SH,华润双鹤,2006-3-29,3.0091,3.0091,3.0091,3.0091,3.0091,N/A,N/A,0,0,N/A,N/A,1003677480,N/A,2381808780,185866200,0,441075700,12.7616,1.3785,0.5181,27.6583
+600062.SH,华润双鹤,2006-3-30,3.0091,3.0091,3.0091,3.0091,3.0091,N/A,N/A,0,0,N/A,N/A,1003677480,N/A,2381808780,185866200,0,441075700,12.7616,1.3785,0.5181,27.6583
+600062.SH,华润双鹤,2006-3-31,3.0091,3.0091,3.0091,3.0091,3.0091,N/A,N/A,0,0,N/A,N/A,1003677480,N/A,2381808780,185866200,0,441075700,12.7616,1.3785,0.5181,27.6583
+600062.SH,华润双鹤,2006-4-3,3.0091,3.0091,3.0091,3.0091,3.0091,N/A,N/A,0,0,N/A,N/A,1003677480,N/A,2381808780,185866200,0,441075700,12.7616,1.3785,0.5181,27.6583
+600062.SH,华润双鹤,2006-4-4,3.0091,3.0091,3.0091,3.0091,3.0091,N/A,N/A,0,0,N/A,N/A,1003677480,N/A,2381808780,185866200,0,441075700,12.7616,1.3785,0.5181,27.6583
+600062.SH,华润双鹤,2006-4-5,3.0091,3.0091,3.0091,3.0091,3.0091,N/A,N/A,0,0,N/A,N/A,1003677480,N/A,2381808780,185866200,0,441075700,12.7616,1.3785,0.5181,27.6583
+600062.SH,华润双鹤,2006-4-6,3.0091,3.3688,3.6557,3.3467,3.56,22612373,107931768,0.551,18.3111,4.7731,9.2166,1187461979,N/A,2134806388,245343384,0,441075700,11.4381,1.2355,0.4643,24.79
+600062.SH,华润双鹤,2006-4-7,3.56,3.5527,3.5527,3.4424,3.5233,11542470,54644387,-0.0368,-1.0331,4.7342,4.7046,1175194809,N/A,2112752603,245343384,0,441075700,11.32,1.2227,0.4596,24.5339
+600062.SH,华润双鹤,2006-4-10,3.5233,3.5233,3.663,3.4718,3.663,10747173,52266684,0.1398,3.9666,4.8633,4.3805,1221810052,N/A,2196556986,245343384,0,441075700,11.769,1.2713,0.4778,25.5071
+600062.SH,华润双鹤,2006-4-11,3.663,3.6777,3.9425,3.6777,3.8322,18479523,96241890,0.1692,4.6185,5.208,7.5321,1278239031,N/A,2298004397,245343384,0,441075700,12.3125,1.33,0.4998,26.6851
+600062.SH,华润双鹤,2006-4-12,3.8322,3.8322,3.8543,3.7292,3.8322,7462411,38418036,0,0,5.1482,3.0416,1278239031,N/A,2298004397,245343384,0,441075700,12.3125,1.33,0.4998,26.6851
+600062.SH,华润双鹤,2006-4-13,3.8322,3.7954,3.8322,3.5674,3.6042,8807691,44889391,-0.228,-5.9501,5.0966,3.5899,1202182582,N/A,2161270930,245343384,0,441075700,11.5799,1.2508,0.4701,25.0973
+600062.SH,华润双鹤,2006-4-14,3.6042,3.5895,3.7219,3.5674,3.7219,6020003,29861218,0.1177,3.2653,4.9603,2.4537,1241437523,N/A,2231843042,245343384,0,441075700,11.9581,1.2917,0.4855,25.9168
+600062.SH,华润双鹤,2006-4-17,3.7219,3.6777,3.8248,3.6777,3.7366,4549294,23117788,0.0147,0.3953,5.0816,1.8543,1246344391,N/A,2240664556,245343384,0,441075700,12.0053,1.2968,0.4874,26.0193
+600062.SH,华润双鹤,2006-4-18,3.7366,3.7219,3.7292,3.6189,3.6483,6142697,30721450,-0.0883,-2.3622,5.0013,2.5037,1216903185,N/A,2187735472,245343384,0,441075700,11.7217,1.2661,0.4759,25.4047
+600062.SH,华润双鹤,2006-4-19,3.6483,3.6483,3.6704,3.5968,3.6483,5539279,27261920,0,0,4.9216,2.2578,1216903185,N/A,2187735472,245343384,0,441075700,11.7217,1.2661,0.4759,25.4047
+600062.SH,华润双鹤,2006-4-20,3.6483,3.6336,3.6924,3.56,3.5748,5564700,27249364,-0.0736,-2.0161,4.8968,2.2681,1192368846,N/A,2143627902,245343384,0,441075700,11.4854,1.2406,0.4663,24.8925
+600062.SH,华润双鹤,2006-4-21,3.5748,3.56,3.641,3.4718,3.5895,3900905,18819294,0.0147,0.4115,4.8243,1.59,1197275714,N/A,2152449416,245343384,0,441075700,11.5327,1.2457,0.4682,24.9949
+600062.SH,华润双鹤,2006-4-24,3.5895,3.5895,3.7734,3.5233,3.7366,6341570,31369275,0.1471,4.0984,4.9466,2.5848,1246344391,N/A,2240664556,245343384,0,441075700,12.0053,1.2968,0.4874,26.0193
+600062.SH,华润双鹤,2006-4-25,3.7366,3.7292,3.8616,3.6483,3.8469,10522454,54277796,0.1103,2.9528,5.1583,4.2889,1283145898,N/A,2306825911,245343384,0,441075700,12.3598,1.3351,0.5018,26.7876
+600062.SH,华润双鹤,2006-4-26,3.8469,3.8248,3.8837,3.766,3.8028,5727300,29736288,-0.0441,-1.1472,5.192,2.3344,1268425295,N/A,2280361369,245343384,0,441075700,12.218,1.3198,0.496,26.4803
+600062.SH,华润双鹤,2006-4-27,3.8028,3.8101,4.1779,3.8101,4.097,14590754,79460307,0.2942,7.7369,5.4459,5.9471,1366562649,N/A,2456791649,245343384,0,441075700,13.1633,1.4219,0.5344,28.529
+600062.SH,华润双鹤,2006-4-28,4.097,4.0455,4.1632,3.9352,4.0455,9906479,54531274,-0.0515,-1.2567,5.5046,4.0378,1349388612,N/A,2425916350,245343384,0,441075700,12.9979,1.404,0.5277,28.1705
+600062.SH,华润双鹤,2006-5-8,4.0455,4.0896,4.2515,3.994,4.1779,8031903,44784313,0.1324,3.2727,5.5758,3.2737,1393550421,N/A,2505309976,245343384,0,441075700,13.4233,1.4499,0.5449,29.0924
+600062.SH,华润双鹤,2006-5-9,4.1779,4.1485,4.2956,4.0823,4.1853,8609562,48890149,0.0074,0.1761,5.6786,3.5092,1396003855,N/A,2509720733,245343384,0,441075700,13.4469,1.4525,0.5459,29.1436
+600062.SH,华润双鹤,2006-5-10,4.1853,4.1853,4.2294,4.0455,4.1485,8088931,45180818,-0.0368,-0.8787,5.5855,3.297,1383736686,N/A,2487666948,245343384,0,441075700,13.3287,1.4397,0.5411,28.8876
+600062.SH,华润双鹤,2006-5-11,4.1485,4.1191,4.1779,4.0087,4.0161,8692857,48254737,-0.1324,-3.1915,5.5511,3.5431,1339574877,N/A,2408273322,245343384,0,441075700,12.9034,1.3938,0.5238,27.9656
+600062.SH,华润双鹤,2006-5-12,4.0161,3.9719,4.1191,3.8984,4.1043,6664222,36634954,0.0883,2.1978,5.4973,2.7163,1369016083,N/A,2461202406,245343384,0,441075700,13.1869,1.4244,0.5353,28.5802
+600062.SH,华润双鹤,2006-5-15,4.1043,4.1191,4.3912,4.1117,4.3691,10028227,58506343,0.2648,6.4516,5.8342,4.0874,1457339701,N/A,2619989658,245343384,0,441075700,14.0377,1.5163,0.5699,30.4241
+600062.SH,华润双鹤,2006-5-16,4.3691,4.4059,4.4059,4.0308,4.0455,9515836,53948436,-0.3236,-7.4074,5.6693,3.8786,1349388612,N/A,2425916350,245343384,0,441075700,12.9979,1.404,0.5277,28.1705
+600062.SH,华润双鹤,2006-5-17,4.0455,4.0308,4.2294,4.0087,4.1705,5395585,30226370,0.125,3.0909,5.6021,2.1992,1391096987,N/A,2500899219,245343384,0,441075700,13.3996,1.4474,0.544,29.0412
+600062.SH,华润双鹤,2006-5-18,4.1705,4.1558,4.1558,4.0602,4.1043,4922251,27499223,-0.0662,-1.5873,5.5867,2.0063,1369016083,N/A,2461202406,245343384,0,441075700,13.1869,1.4244,0.5353,28.5802
+600062.SH,华润双鹤,2006-5-19,4.1043,4.0455,4.4868,4.0455,4.3912,13629717,80737078,0.2869,6.9892,5.9236,5.5554,1464700002,N/A,2633221929,245343384,0,441075700,14.1086,1.524,0.5728,30.5778
+600062.SH,华润双鹤,2006-5-22,4.3912,4.3839,4.8325,4.3618,4.8252,15643078,101099760,0.434,9.8827,6.4629,6.376,1609452599,N/A,2893456592,245343384,0,441075700,15.5029,1.6746,0.6294,33.5997
+600062.SH,华润双鹤,2006-5-23,4.8252,4.8767,4.8767,4.4942,4.5015,9606407,60718545,-0.3236,-6.7073,6.3206,3.9155,1501501510,N/A,2699383284,245343384,0,441075700,14.4631,1.5623,0.5872,31.3461
+600062.SH,华润双鹤,2006-5-24,4.5015,4.5089,4.7884,4.4353,4.6339,9487121,59511885,0.1324,2.9412,6.2729,3.8669,1545663319,N/A,2778776910,245343384,0,441075700,14.8885,1.6082,0.6044,32.268
+600062.SH,华润双鹤,2006-5-25,4.6339,4.6266,4.7075,4.4942,4.6192,4146968,25799285,-0.0147,-0.3175,6.2212,1.6903,1540756452,N/A,2769955396,245343384,0,441075700,14.8412,1.6031,0.6025,32.1656
+600062.SH,华润双鹤,2006-5-26,4.6192,4.6707,4.7516,4.5236,4.6192,4290811,27029088,0,0,6.2993,1.7489,1540756452,N/A,2769955396,245343384,0,441075700,14.8412,1.6031,0.6025,32.1656
+600062.SH,华润双鹤,2006-5-29,4.6192,4.6339,4.7369,4.5383,4.6854,5057882,31957484,0.0662,1.4331,6.3184,2.0616,1562837356,N/A,2809652209,245343384,0,441075700,15.0539,1.6261,0.6111,32.6265
+600062.SH,华润双鹤,2006-5-30,4.6854,4.6854,4.6854,4.6854,4.6854,N/A,N/A,0,0,N/A,N/A,1562837356,N/A,2809652209,245343384,0,441075700,15.0539,1.6261,0.6111,32.6265
+600062.SH,华润双鹤,2006-5-31,4.6854,4.6928,5.1415,4.6928,4.8399,9261832,61880087,0.1545,3.2967,6.6812,3.775,1614359467,N/A,2902278106,245343384,0,441075700,15.5502,1.6797,0.6313,33.7021
+600062.SH,华润双鹤,2006-6-1,4.8399,4.8252,5.112,4.781,4.9502,7491105,50493941,0.1103,2.2796,6.7405,3.0533,1651160974,N/A,2968439461,245343384,0,441075700,15.9047,1.718,0.6457,34.4704
+600062.SH,华润双鹤,2006-6-2,4.9502,4.9649,5.3254,4.9649,5.0973,9922176,69619992,0.1471,2.9718,7.0166,4.0442,1700229651,N/A,3056654601,245343384,0,441075700,16.3773,1.769,0.6649,35.4948
+600062.SH,华润双鹤,2006-6-5,5.0973,5.1341,5.1415,4.8767,5.09,4594225,31322525,-0.0074,-0.1443,6.8178,1.8726,1697776217,N/A,3052243844,245343384,0,441075700,16.3537,1.7665,0.6639,35.4436
+600062.SH,华润双鹤,2006-6-6,5.09,5.09,5.09,4.9061,4.9282,3404982,23061567,-0.1618,-3.1792,6.7729,1.3878,1643800673,N/A,2955207190,245343384,0,441075700,15.8338,1.7103,0.6428,34.3168
+600062.SH,华润双鹤,2006-6-7,4.9282,4.9282,4.9723,4.4353,4.4353,5818970,36877977,-0.4928,-10,6.3375,2.3718,1479420606,N/A,2659686471,245343384,0,441075700,14.2504,1.5393,0.5785,30.8851
+600062.SH,华润双鹤,2006-6-8,4.4353,4.4059,4.428,4.2073,4.3324,5160001,30310141,-0.103,-2.3217,5.8741,2.1032,1445072532,N/A,2597935873,245343384,0,441075700,13.9196,1.5035,0.5651,30.168
+600062.SH,华润双鹤,2006-6-9,4.3324,4.3471,4.5015,4.2,4.2367,3599285,21381189,-0.0956,-2.2071,5.9404,1.467,1413177892,N/A,2540596032,245343384,0,441075700,13.6123,1.4704,0.5526,29.5022
+600062.SH,华润双鹤,2006-6-12,4.2367,4.1926,4.4501,4.1779,4.3986,3835598,22644464,0.1618,3.8194,5.9038,1.5634,1467153436,N/A,2637632686,245343384,0,441075700,14.1322,1.5265,0.5737,30.629
+600062.SH,华润双鹤,2006-6-13,4.3986,4.3986,4.4721,4.2809,4.3544,1757805,10472576,-0.0441,-1.0033,5.9578,0.7165,1452432833,N/A,2611168144,245343384,0,441075700,13.9905,1.5112,0.568,30.3217
+600062.SH,华润双鹤,2006-6-14,4.3544,4.3544,4.3618,4.2294,4.3471,1353312,7918609,-0.0074,-0.1689,5.8513,0.5516,1449979399,N/A,2606757387,245343384,0,441075700,13.9668,1.5087,0.567,30.2705
+600062.SH,华润双鹤,2006-6-15,4.3471,4.3471,4.4721,4.3471,4.3986,2243253,13415522,0.0515,1.1844,5.9804,0.9143,1467153436,N/A,2637632686,245343384,0,441075700,14.1322,1.5265,0.5737,30.629
+600062.SH,华润双鹤,2006-6-16,4.3986,4.4133,4.5898,4.4059,4.553,3146097,19223152,0.1545,3.5117,6.1102,1.2823,1518675547,N/A,2730258583,245343384,0,441075700,14.6285,1.5801,0.5939,31.7046
+600062.SH,华润双鹤,2006-6-19,4.553,4.5604,4.7369,4.4721,4.6192,3368383,21142017,0.0662,1.454,6.2766,1.3729,1540756452,N/A,2769955396,245343384,0,441075700,14.8412,1.6031,0.6025,32.1656
+600062.SH,华润双鹤,2006-6-20,4.6192,4.6192,4.6781,4.5236,4.6192,2329140,14525542,0,0,6.2364,0.9493,1540756452,N/A,2769955396,245343384,0,441075700,14.8412,1.6031,0.6025,32.1656
+600062.SH,华润双鹤,2006-6-21,4.6192,4.5972,4.6339,4.4942,4.5751,2538642,15692152,-0.0441,-0.9554,6.1813,1.0347,1526035848,N/A,2743490854,245343384,0,441075700,14.6994,1.5878,0.5967,31.8583
+600062.SH,华润双鹤,2006-6-22,4.5751,4.5677,4.6045,4.4868,4.4868,1911529,11790603,-0.0883,-1.9293,6.1682,0.7791,1496594642,N/A,2690561770,245343384,0,441075700,14.4158,1.5572,0.5852,31.2436
+600062.SH,华润双鹤,2006-6-23,4.4868,4.4721,4.5825,4.3691,4.5457,2303595,13973799,0.0588,1.3115,6.0661,0.9389,1516222113,N/A,2725847826,245343384,0,441075700,14.6049,1.5776,0.5929,31.6534
+600062.SH,华润双鹤,2006-6-26,4.5457,4.5604,4.6928,4.5383,4.6928,3341062,21058315,0.1471,3.2362,6.3029,1.3618,1565290790,N/A,2814062966,245343384,0,441075700,15.0775,1.6286,0.6121,32.6778
+600062.SH,华润双鹤,2006-6-27,4.6928,4.7443,4.7443,4.6119,4.6707,1666907,10556376,-0.0221,-0.4702,6.3329,0.6794,1557930488,N/A,2800830695,245343384,0,441075700,15.0067,1.621,0.6092,32.5241
+600062.SH,华润双鹤,2006-6-28,4.6707,4.6781,4.9944,4.6119,4.9134,3869938,25119876,0.2427,5.1969,6.491,1.5774,1638893805,N/A,2946385676,245343384,0,441075700,15.7865,1.7052,0.6409,34.2143
+600062.SH,华润双鹤,2006-6-29,4.9134,4.9061,5.0385,4.862,4.9502,5397463,36508378,0.0368,0.7485,6.764,2.2,1651160974,N/A,2968439461,245343384,0,441075700,15.9047,1.718,0.6457,34.4704
+600062.SH,华润双鹤,2006-6-30,4.9502,4.9576,4.987,4.8399,4.8472,3275945,21749864,-0.103,-2.0802,6.6393,1.3352,1616812901,N/A,2906688863,245343384,0,441075700,15.5738,1.6822,0.6322,33.7534
+600062.SH,华润双鹤,2006-7-3,4.8472,4.9153,5.006,4.8472,4.9607,2263198,14819328,0.1134,2.3401,6.548,0.9225,1609452599,N/A,2893456592,245343384,0,441075700,15.5029,1.6746,0.6294,33.5997
+600062.SH,华润双鹤,2006-7-4,4.9607,4.9607,5.2405,4.8775,5.1724,6044562,40849073,0.2117,4.2683,6.758,2.4637,1678148747,N/A,3016957788,245343384,0,441075700,16.1646,1.7461,0.6562,35.0338
+600062.SH,华润双鹤,2006-7-5,5.1724,5.1422,5.2556,4.9758,5.1497,2725463,18435152,-0.0227,-0.4386,6.764,1.1109,1670788445,N/A,3003725517,245343384,0,441075700,16.0937,1.7384,0.6533,34.8802
+600062.SH,华润双鹤,2006-7-6,5.1497,5.1497,5.4144,5.0665,5.3161,3945840,27612005,0.1664,3.2305,6.9978,1.6083,1724763990,N/A,3100762171,245343384,0,441075700,16.6137,1.7946,0.6745,36.007
+600062.SH,华润双鹤,2006-7-7,5.3161,5.3085,5.4068,5.2027,5.2329,2622009,18358994,-0.0832,-1.5647,7.0019,1.0687,1697776217,N/A,3052243844,245343384,0,441075700,16.3537,1.7665,0.6639,35.4436
+600062.SH,华润双鹤,2006-7-10,5.2329,5.2178,5.3388,5.1422,5.3161,2206515,15230896,0.0832,1.5896,6.9027,0.8994,1724763990,N/A,3100762171,245343384,0,441075700,16.6137,1.7946,0.6745,36.007
+600062.SH,华润双鹤,2006-7-11,5.3161,5.3161,5.3766,5.2027,5.3237,2076642,14542980,0.0076,0.1422,7.0031,0.8464,1727217423,N/A,3105172928,245343384,0,441075700,16.6373,1.7971,0.6754,36.0582
+600062.SH,华润双鹤,2006-7-12,5.3237,5.3161,5.3237,5.1649,5.1724,2207807,15286701,-0.1512,-2.8409,6.9239,0.8999,1678148747,N/A,3016957788,245343384,0,441075700,16.1646,1.7461,0.6562,35.0338
+600062.SH,华润双鹤,2006-7-13,5.1724,5.1422,5.1422,4.6582,4.6582,4681086,30211774,-0.5142,-9.9415,6.454,1.908,1511315245,N/A,2717026312,245343384,0,441075700,14.5576,1.5725,0.591,31.5509
+600062.SH,华润双鹤,2006-7-14,4.6582,4.5901,4.8397,4.5372,4.8019,2948612,18538029,0.1437,3.0844,6.287,1.2018,1557930488,N/A,2800830695,245343384,0,441075700,15.0067,1.621,0.6092,32.5241
+600062.SH,华润双鹤,2006-7-17,4.8019,4.7641,4.9909,4.7565,4.9607,3156440,20585755,0.1588,3.3071,6.5218,1.2865,1609452599,N/A,2893456592,245343384,0,441075700,15.5029,1.6746,0.6294,33.5997
+600062.SH,华润双鹤,2006-7-18,4.9607,4.9607,4.9758,4.8397,4.9229,1511084,9780490,-0.0378,-0.7622,6.4725,0.6159,1597185430,N/A,2871402807,245343384,0,441075700,15.3848,1.6618,0.6246,33.3436
+600062.SH,华润双鹤,2006-7-19,4.9229,4.9153,5.0514,4.8397,4.9682,2322960,15124277,0.0454,0.9217,6.5108,0.9468,1611906033,N/A,2897867349,245343384,0,441075700,15.5266,1.6771,0.6303,33.6509
+600062.SH,华润双鹤,2006-7-20,4.9682,4.9229,5.0287,4.8548,4.9758,1176826,7679859,0.0076,0.1522,6.5259,0.4797,1614359467,N/A,2902278106,245343384,0,441075700,15.5502,1.6797,0.6313,33.7021
+600062.SH,华润双鹤,2006-7-21,4.9758,4.8775,5.0439,4.8775,5.0212,1570640,10377482,0.0454,0.9119,6.6072,0.6402,1629080070,N/A,2928742648,245343384,0,441075700,15.692,1.695,0.637,34.0095
+600062.SH,华润双鹤,2006-7-24,5.0212,4.9456,5.127,4.8775,5.0741,1922453,12850595,0.0529,1.0542,6.6845,0.7836,1646254107,N/A,2959617947,245343384,0,441075700,15.8574,1.7129,0.6438,34.368
+600062.SH,华润双鹤,2006-7-25,5.0741,5.0212,5.2707,5.0212,5.1724,2992676,20527951,0.0983,1.9374,6.8594,1.2198,1678148747,N/A,3016957788,245343384,0,441075700,16.1646,1.7461,0.6562,35.0338
+600062.SH,华润双鹤,2006-7-26,5.1724,5.1724,5.2707,5.127,5.1875,2821595,19324837,0.0151,0.2924,6.8489,1.1501,1683055614,N/A,3025779302,245343384,0,441075700,16.2119,1.7512,0.6581,35.1363
+600062.SH,华润双鹤,2006-7-27,5.1875,5.2027,5.2858,5.1044,5.2253,2317041,15911609,0.0378,0.7289,6.8672,0.9444,1695322783,N/A,3047833087,245343384,0,441075700,16.3301,1.7639,0.6629,35.3924
+600062.SH,华润双鹤,2006-7-28,5.2253,5.18,5.5959,5.18,5.5127,8411972,60188620,0.2874,5.4993,7.1551,3.4287,1788553269,N/A,3215441853,245343384,0,441075700,17.2281,1.8609,0.6994,37.3387
+600062.SH,华润双鹤,2006-7-31,5.5127,5.5203,5.6488,5.3539,5.3917,6078965,44245640,-0.121,-2.1948,7.2785,2.4777,1749298328,N/A,3144869741,245343384,0,441075700,16.85,1.8201,0.684,36.5192
+600062.SH,华润双鹤,2006-8-1,5.3917,5.3539,5.4144,4.9909,5.2102,3614108,24617818,-0.1815,-3.3661,6.8116,1.4731,1690415916,N/A,3039011573,245343384,0,441075700,16.2828,1.7588,0.661,35.2899
+600062.SH,华润双鹤,2006-8-2,5.2102,5.2027,5.248,4.8775,5.127,2663435,17811917,-0.0832,-1.5965,6.6876,1.0856,1663428144,N/A,2990493246,245343384,0,441075700,16.0228,1.7307,0.6505,34.7265
+600062.SH,华润双鹤,2006-8-3,5.127,5.0514,5.18,5.0363,5.1195,1966339,13318883,-0.0076,-0.1475,6.7734,0.8015,1660974710,N/A,2986082489,245343384,0,441075700,15.9992,1.7282,0.6495,34.6753
+600062.SH,华润双鹤,2006-8-4,5.1195,5.1195,5.2027,4.9229,4.9531,1609030,10780291,-0.1664,-3.2496,6.6999,0.6558,1606999165,N/A,2889045835,245343384,0,441075700,15.4793,1.672,0.6284,33.5485
+600062.SH,华润双鹤,2006-8-7,4.9531,4.9153,4.9531,4.696,4.8321,1313231,8403538,-0.121,-2.4427,6.3991,0.5353,1567744224,N/A,2818473723,245343384,0,441075700,15.1012,1.6312,0.6131,32.729
+600062.SH,华润双鹤,2006-8-8,4.8321,4.9153,5.0514,4.8246,5.0287,857636,5576767,0.1966,4.0689,6.5025,0.3496,1631533504,N/A,2933153405,245343384,0,441075700,15.7156,1.6976,0.638,34.0607
+600062.SH,华润双鹤,2006-8-9,5.0287,5.0287,5.0892,4.9531,5.0212,627645,4161616,-0.0076,-0.1504,6.6305,0.2558,1629080070,N/A,2928742648,245343384,0,441075700,15.692,1.695,0.637,34.0095
+600062.SH,华润双鹤,2006-8-10,5.0212,5.0212,5.1724,4.9607,5.1497,1384089,9362200,0.1286,2.5602,6.7642,0.5641,1670788445,N/A,3003725517,245343384,0,441075700,16.0937,1.7384,0.6533,34.8802
+600062.SH,华润双鹤,2006-8-11,5.1497,5.1649,5.248,5.1195,5.2329,1215499,8340463,0.0832,1.6153,6.8618,0.4954,1697776217,N/A,3052243844,245343384,0,441075700,16.3537,1.7665,0.6639,35.4436
+600062.SH,华润双鹤,2006-8-14,5.2329,5.2329,5.3615,4.9304,4.9607,2842707,19154804,-0.2722,-5.2023,6.7382,1.1587,1609452599,N/A,2893456592,245343384,0,441075700,15.5029,1.6746,0.6294,33.5997
+600062.SH,华润双鹤,2006-8-15,4.9607,4.9456,5.0968,4.9002,5.059,1497820,9872473,0.0983,1.9817,6.5912,0.6105,1641347239,N/A,2950796433,245343384,0,441075700,15.8102,1.7078,0.6418,34.2656
+600062.SH,华润双鹤,2006-8-16,5.059,5.059,5.1573,5.0287,5.1422,1557811,10549559,0.0832,1.6442,6.772,0.635,1668335011,N/A,2999314760,245343384,0,441075700,16.0701,1.7358,0.6524,34.829
+600062.SH,华润双鹤,2006-8-17,5.1422,5.1346,5.1346,4.9985,5.0514,1051453,7026239,-0.0907,-1.7647,6.6824,0.4286,1638893805,N/A,2946385676,245343384,0,441075700,15.7865,1.7052,0.6409,34.2143
+600062.SH,华润双鹤,2006-8-18,5.0514,5.0514,5.0514,5.0514,5.0514,N/A,N/A,0,0,N/A,N/A,1638893805,N/A,2946385676,245343384,0,441075700,15.7865,1.7052,0.6409,34.2143
+600062.SH,华润双鹤,2006-8-21,5.0514,5.0514,5.0514,5.0514,5.0514,N/A,N/A,0,0,N/A,N/A,1638893805,N/A,2946385676,245343384,0,441075700,15.7865,1.7052,0.6409,34.2143
+600062.SH,华润双鹤,2006-8-22,5.0514,5.1346,5.2556,5.0665,5.2178,2267313,15516880,0.1664,3.2934,6.8437,0.9241,1692869350,N/A,3043422330,245343384,0,441075700,16.3064,1.7614,0.662,35.3412
+600062.SH,华润双鹤,2006-8-23,5.2178,5.18,5.2934,5.1195,5.2178,2768577,19088450,0,0,6.8947,1.1284,1692869350,N/A,3043422330,245343384,0,441075700,16.3064,1.7614,0.662,35.3412
+600062.SH,华润双鹤,2006-8-24,5.2178,5.2783,5.2783,5.1422,5.2329,2050253,14136145,0.0151,0.2899,6.8948,0.8357,1697776217,N/A,3052243844,245343384,0,441075700,16.3537,1.7665,0.6639,35.4436
+600062.SH,华润双鹤,2006-8-25,5.2329,5.248,5.4144,5.2253,5.3615,5026360,35460265,0.1286,2.4566,7.0549,2.0487,1739484593,N/A,3127226713,245343384,0,441075700,16.7555,1.8099,0.6802,36.3143
+600062.SH,华润双鹤,2006-8-28,5.3615,5.3842,5.5581,5.3539,5.49,4322979,31317403,0.1286,2.3977,7.2444,1.762,1781192968,N/A,3202209582,245343384,0,441075700,17.1572,1.8533,0.6965,37.185
+600062.SH,华润双鹤,2006-8-29,5.49,5.4976,5.611,5.3312,5.369,4448196,32132591,-0.121,-2.2039,7.2237,1.813,1741938026,N/A,3131637470,245343384,0,441075700,16.7791,1.8124,0.6812,36.3655
+600062.SH,华润双鹤,2006-8-30,5.369,5.3615,5.4446,5.2934,5.3766,2414429,17113934,0.0076,0.1408,7.0882,0.9841,1744391460,N/A,3136048227,245343384,0,441075700,16.8027,1.815,0.6821,36.4168
+600062.SH,华润双鹤,2006-8-31,5.3766,5.3539,5.5959,5.3237,5.5808,3284647,23834003,0.2042,3.7975,7.2562,1.3388,1810634174,N/A,3255138666,245343384,0,441075700,17.4408,1.8839,0.708,37.7997
+600062.SH,华润双鹤,2006-9-1,5.5808,5.6639,5.8227,5.5203,5.5656,6448460,48340314,-0.0151,-0.271,7.4964,2.6283,1805727306,N/A,3246317152,245343384,0,441075700,17.3935,1.8788,0.7061,37.6972
+600062.SH,华润双鹤,2006-9-4,5.5656,5.5203,5.8757,5.49,5.8227,6081665,46143719,0.2571,4.6196,7.5873,2.4788,1889144057,N/A,3396282890,245343384,0,441075700,18.197,1.9656,0.7387,39.4387
+600062.SH,华润双鹤,2006-9-5,5.8227,5.8227,5.9362,5.7471,5.7849,3358179,25823081,-0.0378,-0.6494,7.6896,1.3688,1876876888,N/A,3374229105,245343384,0,441075700,18.0789,1.9528,0.7339,39.1826
+600062.SH,华润双鹤,2006-9-6,5.7849,5.8152,5.8227,5.6186,5.7093,2461143,18572376,-0.0756,-1.3072,7.5462,1.0031,1852342549,N/A,3330121535,245343384,0,441075700,17.8426,1.9273,0.7243,38.6704
+600062.SH,华润双鹤,2006-9-7,5.7093,5.6715,5.7471,5.422,5.4976,2912691,21292023,-0.2117,-3.7086,7.3101,1.1872,1783646402,N/A,3206620339,245343384,0,441075700,17.1808,1.8558,0.6975,37.2363
+600062.SH,华润双鹤,2006-9-8,5.4976,5.4976,5.611,5.4295,5.4446,1701297,12396645,-0.0529,-0.9629,7.2866,0.6934,1766472365,N/A,3175745040,245343384,0,441075700,17.0154,1.838,0.6908,36.8777
+600062.SH,华润双鹤,2006-9-11,5.4446,5.4371,5.611,5.369,5.611,2308786,16753980,0.1664,3.0556,7.2566,0.941,1820447909,N/A,3272781694,245343384,0,441075700,17.5353,1.8941,0.7119,38.0045
+600062.SH,华润双鹤,2006-9-12,5.611,5.611,5.6715,5.5505,5.5732,2074892,15379812,-0.0378,-0.6739,7.4123,0.8457,1808180740,N/A,3250727909,245343384,0,441075700,17.4172,1.8814,0.7071,37.7484
+600062.SH,华润双鹤,2006-9-13,5.5732,5.5581,5.6337,5.4295,5.4749,1645598,12068642,-0.0983,-1.7639,7.3339,0.6707,1776286100,N/A,3193388068,245343384,0,441075700,17.1099,1.8482,0.6946,37.0826
+600062.SH,华润双鹤,2006-9-14,5.4749,5.4598,5.5127,5.2329,5.3539,3892071,27395691,-0.121,-2.2099,7.0388,1.5864,1737031159,N/A,3122815956,245343384,0,441075700,16.7318,1.8073,0.6793,36.2631
+600062.SH,华润双鹤,2006-9-15,5.3539,5.3085,5.4371,5.3085,5.422,2049402,14617731,0.0681,1.2712,7.1327,0.8353,1759112063,N/A,3162512769,245343384,0,441075700,16.9445,1.8303,0.6879,36.7241
+600062.SH,华润双鹤,2006-9-18,5.422,5.4295,5.5051,5.4144,5.4825,1485111,10731312,0.0605,1.1158,7.2259,0.6053,1778739534,N/A,3197798825,245343384,0,441075700,17.1336,1.8507,0.6956,37.1338
+600062.SH,华润双鹤,2006-9-19,5.4825,5.5051,5.6186,5.4068,5.422,2546194,18540506,-0.0605,-1.1034,7.2817,1.0378,1759112063,N/A,3162512769,245343384,0,441075700,16.9445,1.8303,0.6879,36.7241
+600062.SH,华润双鹤,2006-9-20,5.422,5.422,5.5581,5.3842,5.5278,2201687,16043124,0.1059,1.9526,7.2867,0.8974,1793460137,N/A,3224263367,245343384,0,441075700,17.2754,1.866,0.7013,37.4411
+600062.SH,华润双鹤,2006-9-21,5.5278,5.5203,5.5808,5.4673,5.5354,1309082,9559753,0.0076,0.1368,7.3026,0.5336,1795913571,N/A,3228674124,245343384,0,441075700,17.299,1.8686,0.7023,37.4924
+600062.SH,华润双鹤,2006-9-22,5.5354,5.5203,5.6488,5.4976,5.5732,2507824,18537696,0.0378,0.6831,7.3919,1.0222,1808180740,N/A,3250727909,245343384,0,441075700,17.4172,1.8814,0.7071,37.7484
+600062.SH,华润双鹤,2006-9-25,5.5732,5.6186,5.6186,5.5203,5.5581,1255833,9228586,-0.0151,-0.2714,7.3486,0.5119,1803273872,N/A,3241906395,245343384,0,441075700,17.3699,1.8762,0.7052,37.646
+600062.SH,华润双鹤,2006-9-26,5.5581,5.5808,5.5808,5.3463,5.3766,1902851,13631566,-0.1815,-3.2653,7.1638,0.7756,1744391460,N/A,3136048227,245343384,0,441075700,16.8027,1.815,0.6821,36.4168
+600062.SH,华润双鹤,2006-9-27,5.3766,5.3766,5.4825,5.3539,5.4673,1195880,8547069,0.0907,1.6878,7.1471,0.4874,1773832666,N/A,3188977311,245343384,0,441075700,17.0863,1.8456,0.6936,37.0314
+600062.SH,华润双鹤,2006-9-28,5.4673,5.4446,5.5051,5.3615,5.3993,1772844,12756736,-0.0681,-1.2448,7.1956,0.7226,1751751762,N/A,3149280498,245343384,0,441075700,16.8736,1.8226,0.685,36.5704
+600062.SH,华润双鹤,2006-9-29,5.3993,5.5051,5.5581,5.422,5.5127,1844527,13399830,0.1134,2.1008,7.2646,0.7518,1788553269,N/A,3215441853,245343384,0,441075700,17.2281,1.8609,0.6994,37.3387
+600062.SH,华润双鹤,2006-10-9,5.5127,5.5505,5.6639,5.5127,5.5505,4046871,29864158,0.0378,0.6859,7.3796,1.6495,1800820439,N/A,3237495638,245343384,0,441075700,17.3463,1.8737,0.7042,37.5948
+600062.SH,华润双鹤,2006-10-10,5.5505,5.5883,5.8227,5.5203,5.8152,5213558,39378762,0.2647,4.7684,7.5531,2.125,1886690623,N/A,3391872133,245343384,0,441075700,18.1734,1.963,0.7378,39.3875
+600062.SH,华润双鹤,2006-10-11,5.8152,5.853,5.8606,5.6942,5.8303,3377707,25841767,0.0151,0.2601,7.6507,1.3767,1891597491,N/A,3400693647,245343384,0,441075700,18.2207,1.9681,0.7397,39.4899
+600062.SH,华润双鹤,2006-10-12,5.8303,5.7925,5.8001,5.5656,5.5883,2839819,21302033,-0.242,-4.1505,7.5012,1.1575,1813087608,N/A,3259549423,245343384,0,441075700,17.4644,1.8865,0.709,37.8509
+600062.SH,华润双鹤,2006-10-13,5.5883,5.5354,5.6413,5.5354,5.6034,1783515,13153063,0.0151,0.2706,7.3748,0.7269,1817994475,N/A,3268370937,245343384,0,441075700,17.5117,1.8916,0.7109,37.9533
+600062.SH,华润双鹤,2006-10-16,5.6034,5.611,5.611,5.4976,5.5354,1354136,9905233,-0.0681,-1.2146,7.3148,0.5519,1795913571,N/A,3228674124,245343384,0,441075700,17.299,1.8686,0.7023,37.4924
+600062.SH,华润双鹤,2006-10-17,5.5354,5.5127,5.6337,5.4522,5.611,1550100,11444235,0.0756,1.3661,7.3829,0.6318,1820447909,N/A,3272781694,245343384,0,441075700,17.5353,1.8941,0.7119,38.0045
+600062.SH,华润双鹤,2006-10-18,5.611,5.611,5.7849,5.5959,5.6337,2967065,22411795,0.0227,0.4043,7.5535,1.2094,1827808211,N/A,3286013965,245343384,0,441075700,17.6062,1.9018,0.7148,38.1582
+600062.SH,华润双鹤,2006-10-19,5.6337,5.6413,5.8454,5.6186,5.8227,3898832,29793975,0.1891,3.3557,7.6418,1.5891,1889144057,N/A,3396282890,245343384,0,441075700,18.197,1.9656,0.7387,39.4387
+600062.SH,华润双鹤,2006-10-20,5.8227,5.8303,5.9362,5.732,5.7774,3572949,27585321,-0.0454,-0.7792,7.7206,1.4563,1874423454,N/A,3369818348,245343384,0,441075700,18.0552,1.9503,0.733,39.1314
+600062.SH,华润双鹤,2006-10-23,5.7774,5.7774,6.0194,5.7774,5.8681,4808509,37534130,0.0907,1.5707,7.8058,1.9599,1903864660,N/A,3422747432,245343384,0,441075700,18.3388,1.9809,0.7445,39.746
+600062.SH,华润双鹤,2006-10-24,5.8681,5.8832,6.2235,5.8681,6.1479,9212696,74356975,0.2798,4.768,8.0711,3.755,1994641712,N/A,3585945441,245343384,0,441075700,19.2132,2.0754,0.78,41.6411
+600062.SH,华润双鹤,2006-10-25,6.1479,6.1706,6.1933,5.9362,6.0874,4199026,33697576,-0.0605,-0.984,8.0251,1.7115,1975014241,N/A,3550659385,245343384,0,441075700,19.0242,2.0549,0.7723,41.2313
+600062.SH,华润双鹤,2006-10-26,6.0874,6.0723,6.0723,5.8379,5.9059,2946532,23049351,-0.1815,-2.9814,7.8225,1.201,1916131829,N/A,3444801217,245343384,0,441075700,18.457,1.9937,0.7493,40.0021
+600062.SH,华润双鹤,2006-10-27,5.9059,5.8832,5.9815,5.732,5.8227,3114939,24130791,-0.0832,-1.4085,7.7468,1.2696,1889144057,N/A,3396282890,245343384,0,441075700,18.197,1.9656,0.7387,39.4387
+600062.SH,华润双鹤,2006-10-30,5.8227,5.8681,5.9362,5.8001,5.9362,1782216,13823662,0.1134,1.9481,7.7564,0.7264,1925945564,N/A,3462444245,245343384,0,441075700,18.5515,2.0039,0.7531,40.207
+600062.SH,华润双鹤,2006-10-31,5.9362,5.9815,6.2689,5.9362,6.2311,4576877,37265534,0.2949,4.9682,8.1421,1.8655,2021629484,N/A,3634463768,245343384,0,441075700,19.4732,2.1034,0.7905,42.2045
+600062.SH,华润双鹤,2006-11-1,6.2311,6.2311,6.3143,6.1328,6.2008,2957733,24326699,-0.0302,-0.4854,8.2248,1.2055,2011815749,N/A,3616820740,245343384,0,441075700,19.3787,2.0932,0.7867,41.9996
+600062.SH,华润双鹤,2006-11-2,6.2008,6.2008,6.2462,6.0647,6.1857,1751766,14216494,-0.0151,-0.2439,8.1155,0.714,2006908881,N/A,3607999226,245343384,0,441075700,19.3314,2.0881,0.7848,41.8972
+600062.SH,华润双鹤,2006-11-3,6.1857,6.163,6.3445,5.974,6.0118,4043620,32818645,-0.1739,-2.8117,8.1162,1.6481,1950479903,N/A,3506551815,245343384,0,441075700,18.7879,2.0294,0.7627,40.7192
+600062.SH,华润双鹤,2006-11-6,6.0118,6.0118,6.2538,5.9589,6.0799,2435791,19698112,0.0681,1.1321,8.0869,0.9928,1972560807,N/A,3546248628,245343384,0,441075700,19.0005,2.0524,0.7714,41.1801
+600062.SH,华润双鹤,2006-11-7,6.0799,6.0723,6.0723,5.8076,5.9135,2744206,21386608,-0.1664,-2.7363,7.7934,1.1185,1918585263,N/A,3449211974,245343384,0,441075700,18.4806,1.9962,0.7502,40.0533
+600062.SH,华润双鹤,2006-11-8,5.9135,5.9135,5.9815,5.8152,5.8606,1457014,11328488,-0.0529,-0.8951,7.7751,0.5939,1901411226,N/A,3418336675,245343384,0,441075700,18.3152,1.9784,0.7435,39.6948
+600062.SH,华润双鹤,2006-11-9,5.8606,5.8606,5.9664,5.8227,5.9362,2500830,19438913,0.0756,1.2903,7.773,1.0193,1925945564,N/A,3462444245,245343384,0,441075700,18.5515,2.0039,0.7531,40.207
+600062.SH,华润双鹤,2006-11-10,5.9362,5.9362,5.974,5.611,5.7018,2797584,21409388,-0.2344,-3.949,7.6528,1.1403,1849889115,N/A,3325710778,245343384,0,441075700,17.8189,1.9247,0.7234,38.6192
+600062.SH,华润双鹤,2006-11-13,5.7018,5.611,5.7774,5.369,5.422,2250677,16473276,-0.2798,-4.9072,7.3193,0.9174,1759112063,N/A,3162512769,245343384,0,441075700,16.9445,1.8303,0.6879,36.7241
+600062.SH,华润双鹤,2006-11-14,5.422,5.3766,5.4446,5.1422,5.3463,3321373,23245501,-0.0756,-1.3947,6.9988,1.3538,1734577725,N/A,3118405199,245343384,0,441075700,16.7082,1.8048,0.6783,36.2119
+600062.SH,华润双鹤,2006-11-15,5.3463,5.3539,5.5354,5.3539,5.4144,1822466,13090073,0.0681,1.273,7.1826,0.7428,1756658629,N/A,3158102012,245343384,0,441075700,16.9209,1.8277,0.6869,36.6728
+600062.SH,华润双鹤,2006-11-16,5.4144,5.4144,5.4295,5.1875,5.2102,4122074,28699258,-0.2042,-3.7709,6.9623,1.6801,1690415916,N/A,3039011573,245343384,0,441075700,16.2828,1.7588,0.661,35.2899
+600062.SH,华润双鹤,2006-11-17,5.2102,5.1875,5.3237,5.18,5.2556,2577488,17907270,0.0454,0.8708,6.9476,1.0506,1705136519,N/A,3065476115,245343384,0,441075700,16.4246,1.7741,0.6668,35.5972
+600062.SH,华润双鹤,2006-11-20,5.2556,5.2934,5.4598,5.2934,5.4446,2688785,19195646,0.1891,3.5971,7.1392,1.0959,1766472365,N/A,3175745040,245343384,0,441075700,17.0154,1.838,0.6908,36.8777
+600062.SH,华润双鹤,2006-11-21,5.4446,5.4825,5.4825,5.3312,5.4371,1183640,8427456,-0.0076,-0.1389,7.1199,0.4824,1764018931,N/A,3171334283,245343384,0,441075700,16.9918,1.8354,0.6898,36.8265
+600062.SH,华润双鹤,2006-11-22,5.4371,5.5051,5.7623,5.3917,5.7018,4254219,31755520,0.2647,4.8679,7.4645,1.734,1849889115,N/A,3325710778,245343384,0,441075700,17.8189,1.9247,0.7234,38.6192
+600062.SH,华润双鹤,2006-11-23,5.7018,5.7018,5.7396,5.5808,5.6413,1789627,13351029,-0.0605,-1.061,7.4602,0.7294,1830261645,N/A,3290424722,245343384,0,441075700,17.6299,1.9043,0.7157,38.2094
+600062.SH,华润双鹤,2006-11-24,5.6413,5.6488,5.7547,5.5883,5.6564,1659138,12419791,0.0151,0.2681,7.4857,0.6763,1835168512,N/A,3299246236,245343384,0,441075700,17.6771,1.9094,0.7176,38.3119
+600062.SH,华润双鹤,2006-11-27,5.6564,5.6413,5.853,5.6186,5.8001,2207649,16829052,0.1437,2.5401,7.6231,0.8998,1881783755,N/A,3383050619,245343384,0,441075700,18.1261,1.9579,0.7359,39.285
+600062.SH,华润双鹤,2006-11-28,5.8001,5.8076,5.8984,5.6564,5.7244,1582312,12081101,-0.0756,-1.3038,7.6351,0.6449,1857249417,N/A,3338943049,245343384,0,441075700,17.8898,1.9324,0.7263,38.7728
+600062.SH,华润双鹤,2006-11-29,5.7244,5.6715,5.7244,5.4976,5.6639,2066729,15371167,-0.0605,-1.0568,7.4374,0.8424,1837621946,N/A,3303656993,245343384,0,441075700,17.7008,1.912,0.7186,38.3631
+600062.SH,华润双鹤,2006-11-30,5.6639,6.2235,6.2311,5.7093,5.7623,3823408,29323565,0.0983,1.7356,7.6695,1.5584,1869516586,N/A,3360996834,245343384,0,441075700,18.008,1.9452,0.7311,39.0289
+600062.SH,华润双鹤,2006-12-1,5.7623,5.7698,5.853,5.5732,5.5883,5558855,41594570,-0.1739,-3.0184,7.4826,2.2657,1813087608,N/A,3259549423,245343384,0,441075700,17.4644,1.8865,0.709,37.8509
+600062.SH,华润双鹤,2006-12-4,5.5883,5.5959,5.6866,5.5203,5.6866,6765598,50082982,0.0983,1.7591,7.4026,2.7576,1844982248,N/A,3316889264,245343384,0,441075700,17.7717,1.9196,0.7215,38.5167
+600062.SH,华润双鹤,2006-12-5,5.6866,5.7093,6.0042,5.7093,5.8681,6644988,51685816,0.1815,3.1915,7.7782,2.7084,1903864660,N/A,3422747432,245343384,0,441075700,18.3388,1.9809,0.7445,39.746
+600062.SH,华润双鹤,2006-12-6,5.8681,5.8984,5.9513,5.543,5.7169,4777977,36160887,-0.1512,-2.5773,7.5682,1.9475,1854795983,N/A,3334532292,245343384,0,441075700,17.8662,1.9299,0.7253,38.7216
+600062.SH,华润双鹤,2006-12-7,5.7169,5.6715,5.7698,5.5959,5.6261,3328058,24907401,-0.0907,-1.5873,7.4841,1.3565,1825354777,N/A,3281603208,245343384,0,441075700,17.5826,1.8992,0.7138,38.107
+600062.SH,华润双鹤,2006-12-8,5.6261,5.5808,5.5808,5.3237,5.3388,3945271,28226701,-0.2874,-5.1075,7.1546,1.6081,1732124291,N/A,3113994442,245343384,0,441075700,16.6846,1.8022,0.6773,36.1607
+600062.SH,华润双鹤,2006-12-11,5.3388,5.3539,5.4749,5.3388,5.4598,3030998,21640144,0.121,2.2663,7.1396,1.2354,1771379232,N/A,3184566554,245343384,0,441075700,17.0627,1.8431,0.6927,36.9802
+600062.SH,华润双鹤,2006-12-12,5.4598,5.4598,5.5127,5.369,5.4371,3421746,24617905,-0.0227,-0.4155,7.1945,1.3947,1764018931,N/A,3171334283,245343384,0,441075700,16.9918,1.8354,0.6898,36.8265
+600062.SH,华润双鹤,2006-12-13,5.4371,5.4446,5.4825,5.3312,5.4144,3782960,27097344,-0.0227,-0.4172,7.163,1.5419,1756658629,N/A,3158102012,245343384,0,441075700,16.9209,1.8277,0.6869,36.6728
+600062.SH,华润双鹤,2006-12-14,5.4144,5.4446,5.4598,5.3388,5.4446,5742731,41031514,0.0302,0.5587,7.1449,2.3407,1766472365,N/A,3175745040,245343384,0,441075700,17.0154,1.838,0.6908,36.8777
+600062.SH,华润双鹤,2006-12-15,5.4446,5.4673,5.9589,5.2934,5.8227,17947475,131556889,0.3781,6.9444,7.3301,7.3152,1889144057,N/A,3396282890,245343384,0,441075700,18.197,1.9656,0.7387,39.4387
+600062.SH,华润双鹤,2006-12-18,5.8227,5.7623,5.8984,5.7169,5.8454,9850488,75592317,0.0227,0.3896,7.674,4.015,1896504358,N/A,3409515161,245343384,0,441075700,18.2679,1.9732,0.7416,39.5923
+600062.SH,华润双鹤,2006-12-19,5.8454,5.853,5.8908,5.5732,5.7471,5900945,44760210,-0.0983,-1.6818,7.5853,2.4052,1864609718,N/A,3352175320,245343384,0,441075700,17.9607,1.9401,0.7291,38.9265
+600062.SH,华润双鹤,2006-12-20,5.7471,5.7774,6.0345,5.6034,5.974,10542414,82746714,0.2269,3.9474,7.8489,4.297,1938212734,N/A,3484498030,245343384,0,441075700,18.6697,2.0166,0.7579,40.4631
+600062.SH,华润双鹤,2006-12-21,5.974,5.974,6.1555,5.853,5.8757,8564983,68048811,-0.0983,-1.6456,7.945,3.491,1906318094,N/A,3427158189,245343384,0,441075700,18.3625,1.9835,0.7455,39.7972
+600062.SH,华润双鹤,2006-12-22,5.8757,5.853,6.1252,5.7093,5.9967,6717780,52431807,0.121,2.0592,7.8049,2.7381,1945573035,N/A,3497730301,245343384,0,441075700,18.7406,2.0243,0.7608,40.6167
+600062.SH,华润双鹤,2006-12-25,5.9967,6.1101,6.1101,5.8908,6.0496,6959771,55078246,0.0529,0.8827,7.9138,2.8367,1962747072,N/A,3528605600,245343384,0,441075700,18.906,2.0422,0.7675,40.9753
+600062.SH,华润双鹤,2006-12-26,6.0496,6.0874,6.1706,5.8227,5.853,4748405,37568951,-0.1966,-3.25,7.9119,1.9354,1898957792,N/A,3413925918,245343384,0,441075700,18.2916,1.9758,0.7426,39.6436
+600062.SH,华润双鹤,2006-12-27,5.853,5.8606,5.9211,5.7093,5.9059,4054406,31161741,0.0529,0.9044,7.6859,1.6525,1916131829,N/A,3444801217,245343384,0,441075700,18.457,1.9937,0.7493,40.0021
+600062.SH,华润双鹤,2006-12-28,5.9059,5.9362,5.9362,5.7169,5.7244,2946757,22520068,-0.1815,-3.073,7.6423,1.2011,1857249417,N/A,3338943049,245343384,0,441075700,17.8898,1.9324,0.7263,38.7728
+600062.SH,华润双鹤,2006-12-29,5.7244,5.7471,5.9286,5.732,5.8001,5228009,40410432,0.0756,1.321,7.7296,2.1309,1881783755,N/A,3383050619,245343384,0,441075700,18.1261,1.9579,0.7359,39.285
+600062.SH,华润双鹤,2007-1-4,5.8001,5.9135,5.9135,5.6715,5.7849,6800760,51761056,-0.0151,-0.2608,7.6111,2.7719,1876876888,N/A,3374229105,245343384,0,441075700,20.4819,1.844,0.8163,-18.0845
+600062.SH,华润双鹤,2007-1-5,5.7849,5.7849,5.8681,5.6715,5.8606,4789008,36549125,0.0756,1.3072,7.6319,1.952,1901411226,N/A,3418336675,245343384,0,441075700,20.7496,1.8681,0.827,-18.3209
+600062.SH,华润双鹤,2007-1-8,5.8606,5.9059,6.4504,5.9059,6.4504,21205122,176643239,0.5898,10.0645,8.3302,8.643,2092779066,N/A,3762375721,245343384,0,441075700,22.8379,2.0562,0.9102,-20.1649
+600062.SH,华润双鹤,2007-1-9,6.4504,6.5941,6.9646,6.458,6.8361,15073212,133154106,0.3857,5.9789,8.8338,6.1437,2217904191,N/A,3987324328,245343384,0,441075700,24.2034,2.1791,0.9647,-21.3705
+600062.SH,华润双鹤,2007-1-10,6.8361,6.7982,7.1385,6.5411,7.1007,7174029,63944353,0.2647,3.8717,8.9133,2.9241,2303774376,N/A,4141700823,245343384,0,441075700,25.1405,2.2635,1.002,-22.1979
+600062.SH,华润双鹤,2007-1-11,7.1007,6.9797,7.3351,6.7907,6.8058,8288929,77222406,-0.2949,-4.1534,9.3163,3.3785,2208090456,N/A,3969681300,245343384,0,441075700,24.0963,2.1695,0.9604,-21.2759
+600062.SH,华润双鹤,2007-1-12,6.8058,6.6999,7.0629,6.6319,6.7529,7206931,64855890,-0.0529,-0.7778,8.9991,2.9375,2190916419,N/A,3938806001,245343384,0,441075700,23.9089,2.1526,0.9529,-21.1105
+600062.SH,华润双鹤,2007-1-15,6.7529,6.9041,7.4259,6.9041,7.4259,10430051,100309582,0.673,9.9664,9.6174,4.2512,2409272031,N/A,4331363374,245343384,0,441075700,26.2917,2.3671,1.0479,-23.2144
+600062.SH,华润双鹤,2007-1-16,7.4259,7.5469,8.0913,7.5242,7.9855,7851289,80638667,0.5596,7.5356,10.2708,3.2001,2590826135,N/A,4657759392,245343384,0,441075700,28.273,2.5455,1.1269,-24.9638
+600062.SH,华润双鹤,2007-1-17,7.9855,8.288,8.4695,7.7132,8.3711,11123404,118496910,0.3857,4.8295,10.6529,4.5338,2715951261,N/A,4882707999,245343384,0,441075700,29.6385,2.6684,1.1813,-26.1694
+600062.SH,华润双鹤,2007-1-18,8.3711,8.2728,9.2105,8.1745,9.2105,11826777,138485347,0.8394,10.0271,11.7095,4.8205,2988282417,N/A,5372302026,245343384,0,441075700,32.6103,2.936,1.2997,-28.7934
+600062.SH,华润双鹤,2007-1-19,9.2105,9.4903,9.8306,8.9988,9.3013,7000005,85608182,0.0907,0.9852,12.2297,2.8531,3017723623,N/A,5425231110,245343384,0,441075700,32.9316,2.9649,1.3126,-29.0771
+600062.SH,华润双鹤,2007-1-22,9.3013,9.3013,9.4601,9.0895,9.2937,7710012,94442455,-0.0076,-0.0813,12.2493,3.1425,3015270189,N/A,5420820353,245343384,0,441075700,32.9048,2.9625,1.3115,-29.0535
+600062.SH,华润双鹤,2007-1-23,9.2937,9.3088,9.8155,8.5451,9.0517,8018100,97596407,-0.242,-2.6037,12.172,3.2681,2936760306,N/A,5279676129,245343384,0,441075700,32.0481,2.8854,1.2773,-28.297
+600062.SH,华润双鹤,2007-1-24,9.0517,8.7719,9.6794,8.6963,9.5962,9793413,119461227,0.5445,6.015,12.1981,3.9917,3113407543,N/A,5597250633,245343384,0,441075700,33.9758,3.0589,1.3542,-29.9991
+600062.SH,华润双鹤,2007-1-25,9.5962,9.4525,9.4525,8.6812,8.7039,5669818,66923860,-0.8923,-9.2987,11.8035,2.311,2823902350,N/A,5076781307,245343384,0,441075700,30.8165,2.7745,1.2282,-27.2095
+600062.SH,华润双鹤,2007-1-26,8.7039,8.7039,8.8097,7.8342,8.7341,6325355,69390296,0.0302,0.3475,10.9702,2.5782,2833716085,N/A,5094424335,245343384,0,441075700,30.9236,2.7841,1.2325,-27.3041
+600062.SH,华润双鹤,2007-1-29,8.7341,8.6207,8.7341,8.2955,8.6434,6170301,69372256,-0.0907,-1.039,11.2429,2.515,2804274879,N/A,5041495251,245343384,0,441075700,30.6023,2.7552,1.2197,-27.0204
+600062.SH,华润双鹤,2007-1-30,8.6434,8.7644,8.9988,8.5224,8.7568,7814231,90638427,0.1134,1.3123,11.5991,3.185,2841076387,N/A,5107656606,245343384,0,441075700,31.0039,2.7914,1.2357,-27.375
+600062.SH,华润双鹤,2007-1-31,8.7568,8.7266,8.8854,8.0157,8.167,4658832,52526196,-0.5898,-6.7358,11.2745,1.8989,2649708547,N/A,4763617560,245343384,0,441075700,28.9156,2.6034,1.1525,-25.5311
+600062.SH,华润双鹤,2007-2-1,8.167,7.993,8.2426,7.6528,8.0838,4573466,48404659,-0.0832,-1.0185,10.5838,1.8641,2622720775,N/A,4715099233,245343384,0,441075700,28.6211,2.5768,1.1407,-25.2711
+600062.SH,华润双鹤,2007-2-2,8.0838,8.0913,8.2426,7.7132,7.8418,5570646,58812080,-0.242,-2.9935,10.5575,2.2706,2544210892,N/A,4573955009,245343384,0,441075700,27.7643,2.4997,1.1066,-24.5146
+600062.SH,华润双鹤,2007-2-5,7.8418,7.683,8.0006,7.6452,7.8569,2677998,27726520,0.0151,0.1929,10.3535,1.0915,2549117760,N/A,4582776523,245343384,0,441075700,27.8178,2.5045,1.1087,-24.5619
+600062.SH,华润双鹤,2007-2-6,7.8569,7.9174,8.2275,7.6754,8.167,8046920,84841826,0.31,3.9461,10.5434,3.2799,2649708547,N/A,4763617560,245343384,0,441075700,28.9156,2.6034,1.1525,-25.5311
+600062.SH,华润双鹤,2007-2-7,8.167,8.1821,8.9837,8.167,8.5224,11303332,128626744,0.3554,4.3519,11.3795,4.6071,2765019938,N/A,4970923139,245343384,0,441075700,30.1739,2.7166,1.2026,-26.6422
+600062.SH,华润双鹤,2007-2-8,8.5224,8.5299,9.0744,8.5299,8.7568,11168088,131037194,0.2344,2.7507,11.7332,4.552,2841076387,N/A,5107656606,245343384,0,441075700,31.0039,2.7914,1.2357,-27.375
+600062.SH,华润双鹤,2007-2-9,8.7568,8.7719,9.15,8.7039,8.9685,5887730,69654071,0.2117,2.418,11.8304,2.3998,2909772534,N/A,5231157802,245343384,0,441075700,31.7536,2.8589,1.2656,-28.0369
+600062.SH,华润双鹤,2007-2-12,8.9685,8.9232,9.6038,8.9156,9.4298,5061564,62003057,0.4613,5.1433,12.2498,2.0631,3059431998,N/A,5500213979,245343384,0,441075700,33.3868,3.0059,1.3307,-29.479
+600062.SH,华润双鹤,2007-2-13,9.4298,9.3769,9.6038,9.3164,9.4979,3808856,47720566,0.0681,0.7217,12.5288,1.5525,3081512903,N/A,5539910792,245343384,0,441075700,33.6277,3.0276,1.3403,-29.6917
+600062.SH,华润双鹤,2007-2-14,9.4979,9.513,9.8306,9.3542,9.7247,3618043,45865523,0.2269,2.3885,12.6769,1.4747,3155115918,N/A,5672233502,245343384,0,441075700,34.4309,3.0999,1.3723,-30.4009
+600062.SH,华润双鹤,2007-2-15,9.7247,9.7172,9.9062,9.5508,9.8155,4501956,58006240,0.0907,0.9331,12.8847,1.835,3184557124,N/A,5725162586,245343384,0,441075700,34.7522,3.1288,1.3851,-30.6846
+600062.SH,华润双鹤,2007-2-16,9.8155,9.9062,10.2465,9.6794,9.9592,5343024,70838167,0.1437,1.4638,13.2581,2.1778,3231172367,N/A,5808966969,245343384,0,441075700,35.2609,3.1746,1.4054,-31.1338
+600062.SH,华润双鹤,2007-2-26,9.9592,9.944,10.1331,9.7399,10.0423,4492424,58749758,0.0832,0.8352,13.0775,1.8311,3258160140,N/A,5857485296,245343384,0,441075700,35.5554,3.2012,1.4171,-31.3938
+600062.SH,华润双鹤,2007-2-27,10.0423,10.0423,10.0423,9.0366,9.0366,5025564,62404321,-1.0057,-10.0151,12.4174,2.0484,2931853439,N/A,5270854615,245343384,0,441075700,31.9945,2.8806,1.2752,-28.2497
+600062.SH,华润双鹤,2007-2-28,9.0366,8.5073,9.5281,8.5073,9.2559,4394123,51308091,0.2193,2.4268,11.6765,1.791,3003003020,N/A,5398766568,245343384,0,441075700,32.771,2.9505,1.3061,-28.9353
+600062.SH,华润双鹤,2007-3-1,9.2559,9.2559,9.2559,8.5829,8.908,3642076,42250250,-0.3479,-3.7582,11.6006,1.4845,2890145064,N/A,5195871746,245343384,0,441075700,31.5394,2.8396,1.2571,-27.8478
+600062.SH,华润双鹤,2007-3-2,8.908,8.6963,9.0971,8.5829,8.961,2985657,35285868,0.0529,0.5942,11.8185,1.2169,2907319100,N/A,5226747045,245343384,0,441075700,31.7268,2.8565,1.2645,-28.0133
+600062.SH,华润双鹤,2007-3-5,8.961,8.9534,9.0744,8.5451,8.9685,2559363,29826752,0.0076,0.0844,11.654,1.0432,2909772534,N/A,5231157802,245343384,0,441075700,31.7536,2.8589,1.2656,-28.0369
+600062.SH,华润双鹤,2007-3-6,8.9685,8.8551,9.0517,8.8097,8.9912,2128724,25170076,0.0227,0.253,11.824,0.8677,2917132836,N/A,5244390073,245343384,0,441075700,31.8339,2.8661,1.2688,-28.1079
+600062.SH,华润双鹤,2007-3-7,8.9912,9.0064,9.3013,8.9307,9.1878,5993189,71984293,0.1966,2.1867,12.011,2.4428,2980922116,N/A,5359069755,245343384,0,441075700,32.53,2.9288,1.2965,-28.7225
+600062.SH,华润双鹤,2007-3-8,9.1878,9.1954,10.0423,8.9988,9.634,4592986,57990364,0.4462,4.856,12.6259,1.8721,3125674712,N/A,5619304418,245343384,0,441075700,34.1097,3.071,1.3595,-30.1173
+600062.SH,华润双鹤,2007-3-9,9.634,9.6491,9.755,9.3693,9.4449,3413489,43116400,-0.1891,-1.9623,12.6312,1.3913,3064338866,N/A,5509035493,245343384,0,441075700,33.4403,3.0107,1.3328,-29.5263
+600062.SH,华润双鹤,2007-3-12,9.4449,9.3769,9.9062,9.3618,9.7474,5243104,66942876,0.3025,3.2026,12.7678,2.137,3162476220,N/A,5685465773,245343384,0,441075700,34.5113,3.1071,1.3755,-30.4719
+600062.SH,华润双鹤,2007-3-13,9.7474,9.7247,9.8911,9.5281,9.5811,3568478,45560787,-0.1664,-1.7067,12.7676,1.4545,3108500675,N/A,5588429119,245343384,0,441075700,33.9222,3.0541,1.352,-29.9518
+600062.SH,华润双鹤,2007-3-14,9.5811,9.5433,9.5433,8.9988,9.2332,5542846,67734691,-0.3479,-3.6306,12.2202,2.2592,2995642719,N/A,5385534297,245343384,0,441075700,32.6906,2.9432,1.3029,-28.8643
+600062.SH,华润双鹤,2007-3-15,9.2332,9.1047,9.3618,9.0971,9.2408,5286267,64606345,0.0076,0.0819,12.2215,2.1546,2998096152,N/A,5389945054,245343384,0,441075700,32.7174,2.9456,1.304,-28.888
+600062.SH,华润双鹤,2007-3-16,9.2408,9.2257,9.3769,8.9912,8.9988,4119916,49931598,-0.242,-2.6187,12.1196,1.6792,2919586270,N/A,5248800830,245343384,0,441075700,31.8607,2.8685,1.2699,-28.1315
+600062.SH,华润双鹤,2007-3-19,8.9988,8.6207,9.1727,8.5602,8.9685,2137005,25243163,-0.0302,-0.3361,11.8124,0.871,2909772534,N/A,5231157802,245343384,0,441075700,31.7536,2.8589,1.2656,-28.0369
+600062.SH,华润双鹤,2007-3-20,8.9685,9.1198,9.3164,9.0744,9.2332,4357899,53203743,0.2647,2.9511,12.2086,1.7762,2995642719,N/A,5385534297,245343384,0,441075700,32.6906,2.9432,1.3029,-28.8643
+600062.SH,华润双鹤,2007-3-21,9.2332,9.2786,9.4979,9.2408,9.4752,4364338,54100515,0.242,2.6208,12.396,1.7789,3074152602,N/A,5526678521,245343384,0,441075700,33.5474,3.0204,1.3371,-29.6208
+600062.SH,华润双鹤,2007-3-22,9.4752,9.4525,9.6264,9.3391,9.3466,4046980,50578396,-0.1286,-1.3567,12.4978,1.6495,3032444226,N/A,5451695652,245343384,0,441075700,33.0923,2.9794,1.319,-29.2189
+600062.SH,华润双鹤,2007-3-23,9.3466,9.3466,9.8155,9.2257,9.6718,4826134,60716280,0.3252,3.479,12.5807,1.9671,3137941881,N/A,5641358203,245343384,0,441075700,34.2435,3.083,1.3648,-30.2355
+600062.SH,华润双鹤,2007-3-26,9.6718,9.823,9.8987,9.6642,9.8609,4622050,59798933,0.1891,1.9547,12.9378,1.8839,3199277727,N/A,5751627128,245343384,0,441075700,34.9129,3.1433,1.3915,-30.8265
+600062.SH,华润双鹤,2007-3-27,9.8609,9.9819,10.0045,9.7701,9.8533,3519323,46008135,-0.0076,-0.0767,13.073,1.4344,3196824294,N/A,5747216371,245343384,0,441075700,34.8861,3.1409,1.3905,-30.8028
+600062.SH,华润双鹤,2007-3-28,9.8533,9.823,9.9062,9.2257,9.513,4621840,58617832,-0.3403,-3.4536,12.6828,1.8838,3086419771,N/A,5548732306,245343384,0,441075700,33.6813,3.0324,1.3424,-29.739
+600062.SH,华润双鹤,2007-3-29,9.513,9.513,9.5281,8.9761,9.0593,4456112,54393135,-0.4537,-4.7695,12.2064,1.8163,2939213740,N/A,5284086886,245343384,0,441075700,32.0749,2.8878,1.2784,-28.3206
+600062.SH,华润双鹤,2007-3-30,9.0593,9.0744,9.3391,9.0215,9.1425,2796685,33821487,0.0832,0.9182,12.0934,1.1399,2966201513,N/A,5332605213,245343384,0,441075700,32.3694,2.9143,1.2901,-28.5807
+600062.SH,华润双鹤,2007-4-2,9.1425,9.2635,9.4979,9.082,9.4223,3784119,46863566,0.2798,3.0604,12.3843,1.5424,3056978565,N/A,5495803222,245343384,0,441075700,33.36,3.0035,1.3296,-29.4553
+600062.SH,华润双鹤,2007-4-3,9.4223,9.4752,9.7323,9.4449,9.6189,5228006,66411004,0.1966,2.0867,12.7029,2.1309,3120767844,N/A,5610482904,245343384,0,441075700,34.0561,3.0662,1.3574,-30.07
+600062.SH,华润双鹤,2007-4-4,9.6189,9.6567,10.0575,9.4903,10.0499,10550283,137066498,0.431,4.4811,12.9917,4.3002,3260613573,N/A,5861896053,245343384,0,441075700,35.5822,3.2036,1.4182,-31.4175
+600062.SH,华润双鹤,2007-4-5,10.0499,10.1482,10.5641,10.1028,10.2919,9205742,125967928,0.242,2.4078,13.6836,3.7522,3339123456,N/A,6003040277,245343384,0,441075700,36.439,3.2807,1.4523,-32.1739
+600062.SH,华润双鹤,2007-4-6,10.2919,10.2919,10.5868,10.1482,10.5036,6682940,91692350,0.2117,2.0573,13.7204,2.7239,3407819604,N/A,6126541473,245343384,0,441075700,37.1886,3.3482,1.4822,-32.8358
+600062.SH,华润双鹤,2007-4-9,10.5036,10.5566,10.7381,10.3978,10.6322,5707049,79409552,0.1286,1.2239,13.9143,2.3261,3449527979,N/A,6201524342,245343384,0,441075700,37.6438,3.3892,1.5004,-33.2377
+600062.SH,华润双鹤,2007-4-10,10.6322,10.6246,10.7002,10.1709,10.6019,5197207,71643156,-0.0302,-0.2845,13.7849,2.1183,3439714244,N/A,6183881314,245343384,0,441075700,37.5367,3.3795,1.4961,-33.1432
+600062.SH,华润双鹤,2007-4-11,10.6019,10.5112,10.6171,10.2919,10.4961,5007202,69091319,-0.1059,-0.9986,13.7984,2.0409,3405366170,N/A,6122130716,245343384,0,441075700,37.1619,3.3458,1.4812,-32.8122
+600062.SH,华润双鹤,2007-4-12,10.4961,10.4734,10.8439,10.3978,10.7229,8689422,122285239,0.2269,2.1614,14.0729,3.5417,3478969185,N/A,6254453426,245343384,0,441075700,37.9651,3.4181,1.5132,-33.5214
+600062.SH,华润双鹤,2007-4-13,10.7229,10.6246,11.343,10.6246,10.7985,7692174,111848644,0.0756,0.7052,14.5406,3.1353,3503503524,N/A,6298560996,245343384,0,441075700,38.2328,3.4422,1.5238,-33.7578
+600062.SH,华润双鹤,2007-4-16,10.7985,10.8893,11.1918,10.7985,11.0935,4657434,67386387,0.2949,2.7311,14.4686,1.8983,3599187443,N/A,6470580519,245343384,0,441075700,39.277,3.5362,1.5655,-34.6798
+600062.SH,华润双鹤,2007-4-17,11.0935,11.0935,11.706,10.98,11.6228,6741177,100234441,0.5293,4.7716,14.869,2.7476,3770927812,N/A,6779333509,245343384,0,441075700,41.1511,3.705,1.6402,-36.3346
+600062.SH,华润双鹤,2007-4-18,11.6228,11.6077,11.8572,11.4035,11.6077,3911513,60245007,-0.0151,-0.1301,15.402,1.5943,3766020944,N/A,6770511995,245343384,0,441075700,41.0976,3.7001,1.638,-36.2873
+600062.SH,华润双鹤,2007-4-19,11.6077,11.6077,11.6379,10.5188,10.6095,5312713,77180282,-0.9982,-8.5993,14.5275,2.1654,3442167678,N/A,6188292071,245343384,0,441075700,37.5635,3.3819,1.4972,-33.1668
+600062.SH,华润双鹤,2007-4-20,10.6095,10.6246,11.343,10.6246,11.2674,5199440,75811779,0.6579,6.201,14.5808,2.1193,3655616422,N/A,6572027930,245343384,0,441075700,39.8928,3.5917,1.59,-35.2235
+600062.SH,华润双鹤,2007-4-23,11.2674,11.2674,11.8119,11.2145,11.3657,5109785,77766735,0.0983,0.8725,15.2192,2.0827,3687511062,N/A,6629367771,245343384,0,441075700,40.2408,3.623,1.6039,-35.5308
+600062.SH,华润双鹤,2007-4-24,11.3657,11.3506,11.3733,10.9422,11.0632,6458162,95286339,-0.3025,-2.6613,14.7544,2.6323,3589373708,N/A,6452937491,245343384,0,441075700,39.1699,3.5266,1.5612,-34.5852
+600062.SH,华润双鹤,2007-4-25,11.0632,11.0632,11.0632,11.0632,11.0632,N/A,N/A,0,0,N/A,N/A,3589373708,N/A,6452937491,245343384,0,441075700,39.1699,3.5266,1.5612,-34.5852
+600062.SH,华润双鹤,2007-4-26,11.0632,11.0859,11.4262,10.8893,11.1993,6071923,89218063,0.1361,1.2303,14.6935,2.4749,3633535517,N/A,6532331117,245343384,0,441075700,39.6518,3.57,1.5804,-35.0107
+600062.SH,华润双鹤,2007-4-27,11.1993,11.3052,11.948,11.1918,11.7892,8107520,124777754,0.5898,5.2667,15.3904,3.3046,3824903357,N/A,6876370163,245343384,0,441075700,41.7401,3.758,1.6636,-36.8546
+600062.SH,华润双鹤,2007-4-30,11.7892,11.8043,12.4017,11.7967,12.2883,8849431,142750750,0.4991,4.2335,16.1311,3.607,3986829990,N/A,7167480125,245343384,0,441075700,43.5072,3.9171,1.7341,-38.4149
+600062.SH,华润双鹤,2007-5-8,12.2883,12.6437,13.5209,12.3639,12.7874,12074360,207713570,0.4991,4.0615,17.2029,4.9214,4148756623,N/A,7458590087,245343384,0,441075700,45.2743,4.0762,1.8045,-39.9751
+600062.SH,华润双鹤,2007-5-9,12.7874,12.7647,12.8554,11.8875,12.8176,7152819,117048334,0.0302,0.2365,16.3639,2.9154,4158570359,N/A,7476233115,245343384,0,441075700,45.3814,4.0858,1.8088,-40.0697
+600062.SH,华润双鹤,2007-5-10,12.8176,12.8554,13.226,12.5151,12.6437,6054130,103090706,-0.1739,-1.3569,17.0282,2.4676,4102141380,N/A,7374785704,245343384,0,441075700,44.7656,4.0304,1.7842,-39.5259
+600062.SH,华润双鹤,2007-5-11,12.6437,12.5529,12.5832,12.0841,12.4017,4848611,78868419,-0.242,-1.9139,16.2662,1.9763,4023631498,N/A,7233641480,245343384,0,441075700,43.9088,3.9532,1.7501,-38.7695
+600062.SH,华润双鹤,2007-5-14,12.4017,12.0992,12.931,12.0085,12.7722,4672194,78094268,0.3705,2.9878,16.7147,1.9043,4143849756,N/A,7449768573,245343384,0,441075700,45.2207,4.0714,1.8024,-39.9278
+600062.SH,华润双鹤,2007-5-15,12.7722,12.7042,13.3167,12.3866,13.0445,10034688,171579274,0.2722,2.1314,17.0986,4.0901,4232173374,N/A,7608555825,245343384,0,441075700,46.1846,4.1581,1.8408,-40.7789
+600062.SH,华润双鹤,2007-5-16,13.0445,13.0067,13.3016,12.7042,13.2108,9841367,170204033,0.1664,1.2754,17.2948,4.0113,4286148918,N/A,7705592479,245343384,0,441075700,46.7736,4.2112,1.8643,-41.2989
+600062.SH,华润双鹤,2007-5-17,13.2108,13.2486,13.8612,13.2335,13.2638,6683298,119045579,0.0529,0.4007,17.8124,2.7241,4303322955,N/A,7736467778,245343384,0,441075700,46.961,4.228,1.8717,-41.4644
+600062.SH,华润双鹤,2007-5-18,13.2638,13.2335,13.725,12.9991,13.5587,5330586,94898692,0.2949,2.2235,17.8027,2.1727,4399006875,N/A,7908487301,245343384,0,441075700,48.0052,4.322,1.9133,-42.3864
+600062.SH,华润双鹤,2007-5-21,13.5587,13.0142,13.6116,12.931,13.4226,6482657,114451883,-0.1361,-1.0039,17.6551,2.6423,4354845066,N/A,7829093675,245343384,0,441075700,47.5233,4.2787,1.8941,-41.9609
+600062.SH,华润双鹤,2007-5-22,13.4226,13.4226,13.967,13.2335,13.6041,6413993,115103294,0.1815,1.3521,17.9457,2.6143,4413727478,N/A,7934951843,245343384,0,441075700,48.1658,4.3365,1.9197,-42.5282
+600062.SH,华润双鹤,2007-5-23,13.6041,13.6116,13.7931,13.2864,13.4755,4401914,78563799,-0.1286,-0.945,17.8476,1.7942,4372019103,N/A,7859968974,245343384,0,441075700,47.7107,4.2955,1.9016,-42.1263
+600062.SH,华润双鹤,2007-5-24,13.4755,13.5738,13.5738,12.7042,12.9764,7009244,120685266,-0.4991,-3.7037,17.218,2.8569,4210092469,N/A,7568859012,245343384,0,441075700,45.9436,4.1364,1.8312,-40.5661
+600062.SH,华润双鹤,2007-5-25,12.9764,12.7949,13.105,12.7042,12.8932,5195069,88622150,-0.0832,-0.641,17.0589,2.1175,4183104697,N/A,7520340685,245343384,0,441075700,45.6491,4.1099,1.8194,-40.3061
+600062.SH,华润双鹤,2007-5-28,12.8932,12.9159,13.3091,12.9159,13.0672,4554675,79035802,0.1739,1.349,17.3527,1.8564,4239533676,N/A,7621788096,245343384,0,441075700,46.2649,4.1654,1.844,-40.8498
+600062.SH,华润双鹤,2007-5-29,13.0672,13.0823,14.3754,13.0823,14.3754,12055055,220766478,1.3082,10.0116,18.3132,4.9135,4663977730,N/A,8384849057,245343384,0,441075700,50.8967,4.5824,2.0286,-44.9395
+600062.SH,华润双鹤,2007-5-30,14.3754,13.2335,13.9897,12.9386,12.9386,10180330,180450417,-1.4368,-9.9947,17.7254,4.1494,4197825300,N/A,7546805227,245343384,0,441075700,45.8097,4.1244,1.8258,-40.4479
+600062.SH,华润双鹤,2007-5-31,12.9386,12.5983,13.5889,11.6455,12.984,9709590,159709572,0.0454,0.3507,16.4486,3.9576,4212545903,N/A,7573269769,245343384,0,441075700,45.9704,4.1388,1.8322,-40.5897
+600062.SH,华润双鹤,2007-6-1,12.984,12.7798,13.2335,11.6833,12.2353,6911373,114945318,-0.7486,-5.7659,16.6313,2.817,3969655953,N/A,7136604826,245343384,0,441075700,43.3198,3.9002,1.7266,-38.2494
+600062.SH,华润双鹤,2007-6-4,12.2353,12.4319,12.4546,11.0103,11.0103,4776538,72925752,-1.225,-10.0124,15.2675,1.9469,3572199671,N/A,6422062192,245343384,0,441075700,38.9825,3.5097,1.5537,-34.4197
+600062.SH,华润双鹤,2007-6-5,11.0103,10.5868,11.2371,9.9062,11.2145,5975592,82320409,0.2042,1.8544,13.7761,2.4356,3638442385,N/A,6541152631,245343384,0,441075700,39.7054,3.5748,1.5825,-35.058
+600062.SH,华润双鹤,2007-6-6,11.2145,11.4716,11.8194,10.8742,11.4489,5036970,76075944,0.2344,2.0904,15.1035,2.053,3714498834,N/A,6677886098,245343384,0,441075700,40.5353,3.6495,1.6156,-35.7908
+600062.SH,华润双鹤,2007-6-7,11.4489,11.6455,12.2505,11.6455,12.0765,7745911,123393044,0.6276,5.4822,15.9301,3.1572,3918133842,N/A,7043978929,245343384,0,441075700,42.7575,3.8496,1.7042,-37.753
+600062.SH,华润双鹤,2007-6-8,12.0765,12.0992,12.258,11.7211,12.137,4540880,72381171,0.0605,0.5009,15.9399,1.8508,3937761313,N/A,7079264985,245343384,0,441075700,42.9717,3.8689,1.7127,-37.9421
+600062.SH,华润双鹤,2007-6-11,12.137,12.221,12.9085,12.0683,12.5189,4751051,78637968,0.3819,3.1466,16.5517,1.9365,4021178064,N/A,7229230723,245343384,0,441075700,43.882,3.9508,1.749,-38.7458
+600062.SH,华润双鹤,2007-6-12,12.5189,12.5342,13.3515,12.221,13.1682,5788102,97081603,0.6492,5.1861,16.7726,2.3592,4229719940,N/A,7604145068,245343384,0,441075700,46.1578,4.1557,1.8397,-40.7552
+600062.SH,华润双鹤,2007-6-13,13.1682,13.405,14.1993,13.3973,13.9473,8058385,146254461,0.7791,5.9165,18.1494,3.2845,4479970192,N/A,8054042282,245343384,0,441075700,48.8887,4.4016,1.9486,-43.1665
+600062.SH,华润双鹤,2007-6-14,13.9473,13.8632,15.345,13.3668,14.8715,11573879,218838387,0.9242,6.6265,18.908,4.7174,4776835686,N/A,8587743879,245343384,0,441075700,52.1283,4.6933,2.0777,-46.0269
+600062.SH,华润双鹤,2007-6-15,14.8715,14.5125,15.6124,14.3597,15.2839,10734028,212127264,0.4125,2.7735,19.7621,4.3751,4909321114,N/A,8825924757,245343384,0,441075700,53.5741,4.8234,2.1353,-47.3035
+600062.SH,华润双鹤,2007-6-18,15.2839,15.2839,15.2839,15.2839,15.2839,N/A,N/A,0,0,N/A,N/A,4909321114,N/A,8825924757,245343384,0,441075700,53.5741,4.8234,2.1353,-47.3035
+600062.SH,华润双鹤,2007-6-19,15.2839,15.2839,15.2839,15.2839,15.2839,N/A,N/A,0,0,N/A,N/A,4909321114,N/A,8825924757,245343384,0,441075700,53.5741,4.8234,2.1353,-47.3035
+600062.SH,华润双鹤,2007-6-20,15.2839,15.2839,15.2839,15.2839,15.2839,N/A,N/A,0,0,N/A,N/A,4909321114,N/A,8825924757,245343384,0,441075700,53.5741,4.8234,2.1353,-47.3035
+600062.SH,华润双鹤,2007-6-21,15.2839,15.2839,15.2839,15.2839,15.2839,N/A,N/A,0,0,N/A,N/A,4909321114,N/A,8825924757,245343384,0,441075700,53.5741,4.8234,2.1353,-47.3035
+600062.SH,华润双鹤,2007-6-22,15.2839,15.2839,15.2839,15.2839,15.2839,N/A,N/A,0,0,N/A,N/A,4909321114,N/A,8825924757,245343384,0,441075700,53.5741,4.8234,2.1353,-47.3035
+600062.SH,华润双鹤,2007-6-25,15.2839,15.2839,15.2839,15.2839,15.2839,N/A,N/A,0,0,N/A,N/A,4909321114,N/A,8825924757,245343384,0,441075700,53.5741,4.8234,2.1353,-47.3035
+600062.SH,华润双鹤,2007-6-26,15.2839,16.7963,16.7963,13.7563,13.8174,9298016,173155302,-1.4665,-9.5952,18.6228,3.7898,4438261817,N/A,7979059413,245343384,0,441075700,48.4336,4.3606,1.9304,-42.7646
+600062.SH,华润双鹤,2007-6-27,13.8174,14.1382,15.1999,13.7869,15.1999,8408504,163344748,1.3825,10.0055,19.4261,3.4272,4882333342,N/A,8777406430,245343384,0,441075700,53.2796,4.7969,2.1236,-47.0434
+600062.SH,华润双鹤,2007-6-28,15.1999,15.3069,15.3527,13.7563,13.7716,5619395,107590316,-1.4283,-9.397,19.1462,2.2904,4423541214,N/A,7952594871,245343384,0,441075700,48.2729,4.3461,1.924,-42.6228
+600062.SH,华润双鹤,2007-6-29,13.7716,13.1758,14.8944,12.8321,13.8021,7806026,143621005,0.0306,0.2219,18.3987,3.1817,4433354949,N/A,7970237899,245343384,0,441075700,48.38,4.3558,1.9283,-42.7173
+600062.SH,华润双鹤,2007-7-2,13.8021,13.3515,14.7798,13.3515,14.4819,4624105,85914141,0.6798,4.9253,18.5796,1.8847,4651710561,N/A,8362795272,245343384,0,441075700,50.7629,4.5703,2.0233,-44.8213
+600062.SH,华润双鹤,2007-7-3,14.4819,14.5354,15.3832,14.5354,15.3145,6074097,120177005,0.8326,5.7489,19.7852,2.4758,4919134849,N/A,8843567785,245343384,0,441075700,53.6812,4.8331,2.1396,-47.398
+600062.SH,华润双鹤,2007-7-4,15.3145,15.5054,16.1165,15.2381,15.5589,5588312,115468888,0.2444,1.596,20.6626,2.2778,4997644732,N/A,8984712009,245343384,0,441075700,54.538,4.9102,2.1737,-48.1545
+600062.SH,华润双鹤,2007-7-5,15.5589,15.345,15.345,14.0007,14.5125,3777886,72020016,-1.0464,-6.7256,19.0636,1.5398,4661524296,N/A,8380438300,245343384,0,441075700,50.87,4.58,2.0275,-44.9159
+600062.SH,华润双鹤,2007-7-6,14.5125,14.2222,15.2763,13.8862,15.2228,3365243,64759444,0.7103,4.8947,19.2436,1.3716,4889693643,N/A,8790638701,245343384,0,441075700,53.3599,4.8041,2.1268,-47.1144
+600062.SH,华润双鹤,2007-7-9,15.2228,15.3527,15.8874,15.2458,15.6811,4487263,91446763,0.4583,3.0105,20.3792,1.829,5036899674,N/A,9055284121,245343384,0,441075700,54.9663,4.9488,2.1908,-48.5328
+600062.SH,华润双鹤,2007-7-10,15.6811,15.6659,15.7346,14.7416,14.902,3722971,73890902,-0.7791,-4.9683,19.8473,1.5175,4786649422,N/A,8605386907,245343384,0,441075700,52.2354,4.7029,2.0819,-46.1215
+600062.SH,华润双鹤,2007-7-11,14.902,14.734,15.0777,14.5278,14.7798,1456676,28285621,-0.1222,-0.8201,19.4179,0.5937,4747394480,N/A,8534814795,245343384,0,441075700,51.807,4.6643,2.0649,-45.7432
+600062.SH,华润双鹤,2007-7-12,14.7798,14.8409,14.8638,14.4361,14.5507,1658337,31588676,-0.2291,-1.5504,19.0484,0.6759,4673791465,N/A,8402492085,245343384,0,441075700,51.0038,4.592,2.0329,-45.034
+600062.SH,华润双鹤,2007-7-13,14.5507,14.5889,14.9555,14.4285,14.8486,1347360,25966088,0.2979,2.0472,19.2718,0.5492,4769475385,N/A,8574511608,245343384,0,441075700,52.048,4.686,2.0745,-45.956
+600062.SH,华润双鹤,2007-7-16,14.8486,14.9555,14.9555,13.9625,14.0236,1915220,35810403,-0.8249,-5.5556,18.6978,0.7806,4504504530,N/A,8098149852,245343384,0,441075700,49.1565,4.4257,1.9592,-43.4029
+600062.SH,华润双鹤,2007-7-17,14.0236,13.8098,14.4285,13.8098,14.2146,1434501,26557395,0.191,1.3617,18.5133,0.5847,4565840376,N/A,8208418777,245343384,0,441075700,49.8258,4.486,1.9859,-43.9939
+600062.SH,华润双鹤,2007-7-18,14.2146,14.1306,14.3979,13.9625,14.0618,1542303,28554621,-0.1528,-1.0747,18.5143,0.6286,4516771699,N/A,8120203637,245343384,0,441075700,49.2903,4.4377,1.9646,-43.5211
+600062.SH,华润双鹤,2007-7-19,14.0618,14.2681,14.3139,13.9778,13.9931,1278879,23604285,-0.0687,-0.4889,18.457,0.5213,4494690795,N/A,8080506824,245343384,0,441075700,49.0494,4.4161,1.955,-43.3083
+600062.SH,华润双鹤,2007-7-20,13.9931,14.016,14.7416,13.9549,14.6347,2601577,48959500,0.6416,4.5852,18.8192,1.0604,4700779237,N/A,8451010412,245343384,0,441075700,51.2983,4.6185,2.0446,-45.2941
+600062.SH,华润双鹤,2007-7-23,14.6347,14.6653,15.811,14.6653,15.3909,4105208,82704777,0.7562,5.167,20.1463,1.6732,4943669188,N/A,8887675355,245343384,0,441075700,53.9489,4.8572,2.1502,-47.6344
+600062.SH,华润双鹤,2007-7-24,15.3909,15.5054,15.6582,15.093,15.1159,5276537,106005622,-0.275,-1.7866,20.09,2.1507,4855345569,N/A,8728888103,245343384,0,441075700,52.9851,4.7704,2.1118,-46.7834
+600062.SH,华润双鹤,2007-7-25,15.1159,15.1083,16.5137,14.9784,16.3151,5707023,116835487,1.1992,7.9333,20.4722,2.3261,5240534682,N/A,9421376952,245343384,0,441075700,57.1886,5.1488,2.2794,-50.4949
+600062.SH,华润双鹤,2007-7-26,16.3151,16.4831,16.7123,15.9255,16.1547,4491761,94973580,-0.1604,-0.9831,21.144,1.8308,5189012572,N/A,9328751055,245343384,0,441075700,56.6263,5.0982,2.2569,-49.9984
+600062.SH,华润双鹤,2007-7-27,16.1547,16.0401,16.3456,15.6964,15.9255,3583603,74851751,-0.2291,-1.4184,20.8873,1.4606,5115409556,N/A,9196428345,245343384,0,441075700,55.8231,5.0259,2.2249,-49.2892
+600062.SH,华润双鹤,2007-7-30,15.9255,15.7728,16.2464,15.7728,15.9637,4271337,89497590,0.0382,0.2398,20.9531,1.741,5127676726,N/A,9218482130,245343384,0,441075700,55.957,5.038,2.2303,-49.4074
+600062.SH,华润双鹤,2007-7-31,15.9637,15.979,17.2164,15.9714,16.9109,6687089,146685073,0.9471,5.933,21.9356,2.7256,5431902522,N/A,9765415998,245343384,0,441075700,59.2769,5.3369,2.3626,-52.3388
+600062.SH,华润双鹤,2007-8-1,16.9109,16.9567,17.1858,15.9485,16.422,5546963,120268166,-0.4888,-2.8907,21.6818,2.2609,5274882756,N/A,9483127550,245343384,0,441075700,57.5634,5.1826,2.2943,-50.8258
+600062.SH,华润双鹤,2007-8-2,16.422,16.4297,17.1553,16.422,17.1095,6408105,141280286,0.6874,4.186,22.0471,2.6119,5495691802,N/A,9880095680,245343384,0,441075700,59.973,5.3995,2.3903,-52.9534
+600062.SH,华润双鹤,2007-8-3,17.1095,17.3386,17.9649,17.1935,17.4532,5301301,121872233,0.3437,2.0089,22.9891,2.1608,5606096324,N/A,10078579745,245343384,0,441075700,61.1778,5.508,2.4384,-54.0172
+600062.SH,华润双鹤,2007-8-6,17.4532,17.6823,18.6753,17.415,17.5678,6425931,150417001,0.1146,0.6565,23.4078,2.6192,5642897832,N/A,10144741100,245343384,0,441075700,61.5794,5.5442,2.4544,-54.3718
+600062.SH,华润双鹤,2007-8-7,17.5678,17.583,18.026,17.1858,17.5143,4504753,103667722,-0.0535,-0.3043,23.013,1.8361,5625723795,N/A,10113865801,245343384,0,441075700,61.392,5.5273,2.4469,-54.2063
+600062.SH,华润双鹤,2007-8-8,17.5143,17.5296,18.4079,17.0407,17.8962,5293586,124650759,0.3819,2.1805,23.5475,2.1576,5748395487,N/A,10334403651,245343384,0,441075700,62.7307,5.6478,2.5003,-55.3883
+600062.SH,华润双鹤,2007-8-9,17.8962,17.6441,18.1635,17.4073,17.5601,3245391,75055551,-0.3361,-1.8779,23.1268,1.3228,5640444398,N/A,10140330343,245343384,0,441075700,61.5527,5.5418,2.4533,-54.3482
+600062.SH,华润双鹤,2007-8-10,17.5601,17.7205,17.9497,16.0401,17.0254,3653841,81483600,-0.5347,-3.0448,22.3008,1.4893,5468704029,N/A,9831577353,245343384,0,441075700,59.6785,5.373,2.3786,-52.6934
+600062.SH,华润双鹤,2007-8-13,17.0254,17.0331,17.9802,17.0331,17.6212,4146514,95391001,0.5958,3.4993,23.0051,1.6901,5660071869,N/A,10175616399,245343384,0,441075700,61.7669,5.561,2.4618,-54.5373
+600062.SH,华润双鹤,2007-8-14,17.6212,17.6594,19.3856,17.6594,19.1336,7485389,185553923,1.5124,8.5826,24.7888,3.051,6145851769,N/A,11048946285,245343384,0,441075700,67.068,6.0383,2.6731,-59.218
+600062.SH,华润双鹤,2007-8-15,19.1336,19.3322,21.0507,18.7135,20.6841,7814360,203364244,1.5505,8.1038,26.0244,3.1851,6643898839,N/A,11944329956,245343384,0,441075700,72.5031,6.5277,2.8897,-64.0169
+600062.SH,华润双鹤,2007-8-16,20.6841,20.3175,20.5466,19.4773,20.0349,4321107,113177657,-0.6492,-3.1388,26.1918,1.7612,6435356962,N/A,11569415611,245343384,0,441075700,70.2273,6.3228,2.799,-62.0075
+600062.SH,华润双鹤,2007-8-17,20.0349,19.9738,20.1724,19.0266,19.0877,3708030,94818603,-0.9471,-4.7274,25.5712,1.5114,6131131166,N/A,11022481743,245343384,0,441075700,66.9074,6.0239,2.6667,-59.0762
+600062.SH,华润双鹤,2007-8-20,19.0877,19.7064,20.9973,19.7064,20.9973,4338375,118207395,1.9095,10.004,27.2469,1.7683,6744489626,N/A,12125170993,245343384,0,441075700,73.6008,6.6265,2.9335,-64.9861
+600062.SH,华润双鹤,2007-8-21,20.9973,21.4403,22.1201,20.7758,21.3257,4438461,123908798,0.3284,1.5642,27.9171,1.8091,6849987281,N/A,12314833544,245343384,0,441075700,74.7521,6.7301,2.9794,-66.0027
+600062.SH,华润双鹤,2007-8-22,21.3257,21.0813,21.6312,20.6994,21.2111,2900782,80561681,-0.1146,-0.5372,27.7724,1.1823,6813185774,N/A,12248672189,245343384,0,441075700,74.3505,6.694,2.9634,-65.6481
+600062.SH,华润双鹤,2007-8-23,21.2111,21.1653,22.0437,21.1577,21.257,2950630,83206644,0.0458,0.2161,28.1996,1.2027,6827906377,N/A,12275136731,245343384,0,441075700,74.5111,6.7084,2.9698,-65.7899
+600062.SH,华润双鹤,2007-8-24,21.257,21.2723,21.4632,20.623,20.8445,3499047,95639673,-0.4125,-1.9404,27.3331,1.4262,6695420949,N/A,12036955853,245343384,0,441075700,73.0653,6.5783,2.9122,-64.5133
+600062.SH,华润双鹤,2007-8-27,20.8445,20.8445,21.2341,20.0349,20.2029,4551034,120639925,-0.6416,-3.0781,26.5082,1.855,6489332507,N/A,11666452265,245343384,0,441075700,70.8164,6.3758,2.8225,-62.5276
+600062.SH,华润双鹤,2007-8-28,20.2029,20.1036,20.6077,19.546,20.3175,2878575,75873430,0.1146,0.5671,26.358,1.1733,6526134014,N/A,11732613620,245343384,0,441075700,71.218,6.412,2.8385,-62.8822
+600062.SH,华润双鹤,2007-8-29,20.3175,19.9356,20.2029,19.5537,19.6912,2671410,69212576,-0.6263,-3.0827,25.9086,1.0888,6324952440,N/A,11370931546,245343384,0,441075700,69.0225,6.2143,2.751,-60.9437
+600062.SH,华润双鹤,2007-8-30,19.6912,19.9432,20.9973,19.7064,20.5543,2743789,73307737,0.8631,4.3832,26.7177,1.1183,6602190463,N/A,11869347087,245343384,0,441075700,72.0479,6.4867,2.8716,-63.615
+600062.SH,华润双鹤,2007-8-31,20.5543,20.4702,20.8522,20.1647,20.4091,2108150,56105865,-0.1451,-0.7061,26.6138,0.8593,6555575220,N/A,11785542704,245343384,0,441075700,71.5392,6.4409,2.8513,-63.1659
+600062.SH,华润双鹤,2007-9-3,20.4091,20.9285,20.9285,20.264,20.5543,2956315,79402147,0.1451,0.7111,26.8585,1.205,6602190463,N/A,11869347087,245343384,0,441075700,72.0479,6.4867,2.8716,-63.615
+600062.SH,华润双鹤,2007-9-4,20.5543,20.623,21.3792,19.8592,21.3104,5078785,137641731,0.7562,3.6789,27.1013,2.0701,6845080414,N/A,12306012030,245343384,0,441075700,74.6985,6.7253,2.9773,-65.9554
+600062.SH,华润双鹤,2007-9-5,21.3104,21.3334,21.5396,20.6307,20.9591,2819212,77933924,-0.3514,-1.6487,27.6439,1.1491,6732222457,N/A,12103117208,245343384,0,441075700,73.4669,6.6144,2.9282,-64.8679
+600062.SH,华润双鹤,2007-9-6,20.9591,21.1348,21.341,20.707,20.7605,2997945,82148243,-0.1986,-0.9475,27.4015,1.2219,6668433177,N/A,11988437526,245343384,0,441075700,72.7708,6.5518,2.9004,-64.2533
+600062.SH,华润双鹤,2007-9-7,20.7605,20.7529,22.3034,20.6307,21.784,6299246,177398915,1.0235,4.9301,28.1619,2.5675,6997193312,N/A,12579478964,245343384,0,441075700,76.3585,6.8748,3.0434,-67.4211
+600062.SH,华润双鹤,2007-9-10,21.784,21.7076,22.7999,19.8592,22.3034,4785103,137409859,0.5194,2.3843,28.7162,1.9504,7164026813,N/A,12879410440,245343384,0,441075700,78.1791,7.0387,3.116,-69.0286
+600062.SH,华润双鹤,2007-9-11,22.3034,22.3416,23.1589,21.0049,21.0737,4784822,140601318,-1.2297,-5.5137,29.3849,1.9503,6769023965,N/A,12169278563,245343384,0,441075700,73.8686,6.6506,2.9442,-65.2225
+600062.SH,华润双鹤,2007-9-12,21.0737,20.623,21.3868,19.9432,20.3862,2824015,76301332,-0.6874,-3.2621,27.0187,1.151,6548214919,N/A,11772310433,245343384,0,441075700,71.4589,6.4337,2.8481,-63.095
+600062.SH,华润双鹤,2007-9-13,20.3862,20.623,21.2341,20.4702,21.0889,2312272,63421480,0.7027,3.447,27.4282,0.9425,6773930832,N/A,12178100077,245343384,0,441075700,73.9221,6.6554,2.9463,-65.2698
+600062.SH,华润双鹤,2007-9-14,21.0889,21.0049,21.5243,20.4015,20.6994,1846048,50549386,-0.3895,-1.8472,27.3825,0.7524,6648805706,N/A,11953151470,245343384,0,441075700,72.5566,6.5325,2.8919,-64.0642
+600062.SH,华润双鹤,2007-9-17,20.6994,20.6383,22.7693,20.623,21.6083,3140024,89027546,0.9089,4.3911,28.3525,1.2798,6940764333,N/A,12478031553,245343384,0,441075700,75.7427,6.8193,3.0189,-66.8773
+600062.SH,华润双鹤,2007-9-18,21.6083,21.5472,22.3798,21.1577,21.616,2604152,74455876,0.0076,0.0353,28.5912,1.0614,6943217767,N/A,12482442310,245343384,0,441075700,75.7695,6.8217,3.0199,-66.901
+600062.SH,华润双鹤,2007-9-19,21.616,21.425,21.7535,20.623,20.8827,1593644,43803754,-0.7333,-3.3922,27.4865,0.6496,6707688119,N/A,12059009638,245343384,0,441075700,73.1992,6.5903,2.9175,-64.6315
+600062.SH,华润双鹤,2007-9-20,20.8827,21.0049,21.3945,20.3633,20.5466,2997952,81319780,-0.3361,-1.6094,27.1251,1.2219,6599737030,N/A,11864936330,245343384,0,441075700,72.0212,6.4843,2.8705,-63.5914
+600062.SH,华润双鹤,2007-9-21,20.5466,20.5466,20.5466,20.5466,20.5466,N/A,N/A,0,0,N/A,N/A,6599737030,N/A,11864936330,245343384,0,441075700,72.0212,6.4843,2.8705,-63.5914
+600062.SH,华润双鹤,2007-9-24,20.5466,20.9362,20.9896,19.0954,19.462,5135822,132037377,-1.0846,-5.2788,25.7091,2.0933,6251349424,N/A,11238608836,245343384,0,441075700,68.2193,6.142,2.719,-60.2345
+600062.SH,华润双鹤,2007-9-25,19.462,19.3474,19.8286,19.0572,19.1565,2532176,63966556,-0.3055,-1.5699,25.2615,1.0321,6153212071,N/A,11062178556,245343384,0,441075700,67.1484,6.0456,2.6763,-59.2889
+600062.SH,华润双鹤,2007-9-26,19.1565,19.187,19.6148,18.9579,19.1183,3063779,77296257,-0.0382,-0.1994,25.2291,1.2488,6140944902,N/A,11040124771,245343384,0,441075700,67.0145,6.0335,2.671,-59.1707
+600062.SH,华润双鹤,2007-9-27,19.1183,18.9961,19.4926,18.9961,19.3092,1631115,41253699,0.191,0.9988,25.2917,0.6648,6202280748,N/A,11150393696,245343384,0,441075700,67.6838,6.0938,2.6977,-59.7617
+600062.SH,华润双鹤,2007-9-28,19.3092,19.5231,20.0043,19.4773,19.5537,2393549,61570346,0.2444,1.2658,25.7235,0.9756,6280790630,N/A,11291537920,245343384,0,441075700,68.5406,6.1709,2.7318,-60.5182
+600062.SH,华润双鹤,2007-10-8,19.5537,19.8668,20.0425,19.4391,19.5231,2040452,52375319,-0.0306,-0.1563,25.6685,0.8317,6270976895,N/A,11273894892,245343384,0,441075700,68.4335,6.1613,2.7275,-60.4236
+600062.SH,华润双鹤,2007-10-9,19.5231,19.5231,19.8439,19.0954,19.2481,2559206,64696750,-0.275,-1.4085,25.28,1.0431,6182653277,N/A,11115107640,245343384,0,441075700,67.4696,6.0745,2.6891,-59.5726
+600062.SH,华润双鹤,2007-10-10,19.2481,19.4849,20.0731,19.1718,19.7599,4861142,125388869,0.5118,2.6587,25.7941,1.9814,6347033344,N/A,11410628359,245343384,0,441075700,69.2635,6.236,2.7606,-61.1565
+600062.SH,华润双鹤,2007-10-11,19.7599,19.6148,20.2411,19.6148,19.8974,3214408,84081236,0.1375,0.6958,26.1576,1.3102,6391195153,N/A,11490021985,245343384,0,441075700,69.7454,6.2794,2.7798,-61.582
+600062.SH,华润双鹤,2007-10-12,19.8974,19.989,20.0043,18.3316,19.2405,3362712,84635218,-0.6569,-3.3013,25.1687,1.3706,6180199843,N/A,11110696883,245343384,0,441075700,67.4429,6.0721,2.6881,-59.549
+600062.SH,华润双鹤,2007-10-15,19.2405,19.103,19.4773,18.1635,18.4538,3662325,89178231,-0.7867,-4.0889,24.3502,1.4927,5927496157,N/A,10656388912,245343384,0,441075700,64.6852,5.8238,2.5782,-57.1141
+600062.SH,华润双鹤,2007-10-16,18.4538,18.6065,20.3022,18.5607,20.1953,4148626,106240131,1.7415,9.4371,25.6085,1.6909,6486879073,N/A,11662041508,245343384,0,441075700,70.7896,6.3734,2.8215,-62.504
+600062.SH,华润双鹤,2007-10-17,20.1953,19.7064,20.1876,18.5607,18.9503,4019741,101517815,-1.245,-6.1649,25.2548,1.6384,6086969357,N/A,10943088117,245343384,0,441075700,66.4255,5.9805,2.6475,-58.6506
+600062.SH,华润双鹤,2007-10-18,18.9503,18.9732,19.5537,18.5989,18.9503,2017435,50324799,0,0,24.9449,0.8223,6086969357,N/A,10943088117,245343384,0,441075700,66.4255,5.9805,2.6475,-58.6506
+600062.SH,华润双鹤,2007-10-19,18.9503,18.7899,19.3169,18.7058,18.7746,905950,22423517,-0.1757,-0.927,24.7514,0.3693,6030540379,N/A,10841640706,245343384,0,441075700,65.8097,5.925,2.623,-58.1069
+600062.SH,华润双鹤,2007-10-22,18.7746,18.6295,19.378,18.217,18.3239,1754091,43257435,-0.4507,-2.4003,24.6609,0.715,5885787782,N/A,10581406043,245343384,0,441075700,64.23,5.7828,2.56,-56.7122
+600062.SH,华润双鹤,2007-10-23,18.3239,18.2628,18.7593,17.1477,17.5296,2347954,54254294,-0.7944,-4.3351,23.1071,0.957,5630630663,N/A,10122687315,245343384,0,441075700,61.4456,5.5321,2.449,-54.2536
+600062.SH,华润双鹤,2007-10-24,17.5296,17.6823,17.8733,16.8421,17.4914,2099456,47198678,-0.0382,-0.2179,22.4814,0.8557,5618363494,N/A,10100633530,245343384,0,441075700,61.3117,5.5201,2.4437,-54.1354
+600062.SH,华润双鹤,2007-10-25,17.4914,17.2088,17.2469,15.7957,16.0019,1811160,38843229,-1.4894,-8.5153,21.4466,0.7382,5139943895,N/A,9240535915,245343384,0,441075700,56.0908,5.05,2.2356,-49.5256
+600062.SH,华润双鹤,2007-10-26,16.0019,16.0401,17.0331,16.0019,16.2693,1610183,34633891,0.2673,1.6706,21.5093,0.6563,5225814079,N/A,9394912410,245343384,0,441075700,57.0279,5.1344,2.273,-50.353
+600062.SH,华润双鹤,2007-10-29,16.2693,16.422,16.781,15.6659,16.6206,1534797,32374929,0.3514,2.1596,21.0939,0.6256,5338672036,N/A,9597807232,245343384,0,441075700,58.2595,5.2453,2.322,-51.4405
+600062.SH,华润双鹤,2007-10-30,16.6206,16.6664,17.415,16.422,16.9796,1499220,33055357,0.359,2.1599,22.0484,0.6111,5453983426,N/A,9805112811,245343384,0,441075700,59.5179,5.3586,2.3722,-52.5515
+600062.SH,华润双鹤,2007-10-31,16.9796,17.0254,17.6976,16.6512,17.5601,3587751,80123442,0.5805,3.4188,22.3325,1.4623,5640444398,N/A,10140330343,245343384,0,441075700,61.5527,5.5418,2.4533,-54.3482
+600062.SH,华润双鹤,2007-11-1,17.5601,17.5296,17.5601,16.7887,16.8574,2315218,51620327,-0.7027,-4.0017,22.2961,0.9437,5414728485,N/A,9734540699,245343384,0,441075700,59.0895,5.32,2.3551,-52.1733
+600062.SH,华润双鹤,2007-11-2,16.8574,16.506,17.1858,16.4373,17.1018,1556434,34462095,0.2444,1.4499,22.1417,0.6344,5493238368,N/A,9875684923,245343384,0,441075700,59.9462,5.3971,2.3893,-52.9298
+600062.SH,华润双鹤,2007-11-5,17.1018,17.0331,17.4914,16.8421,17.4532,2423991,54611223,0.3514,2.0545,22.5295,0.988,5606096324,N/A,10078579745,245343384,0,441075700,61.1778,5.508,2.4384,-54.0172
+600062.SH,华润双鹤,2007-11-6,17.4532,17.4914,17.5601,17.0102,17.3004,1061489,24125080,-0.1528,-0.8753,22.7276,0.4327,5557027648,N/A,9990364605,245343384,0,441075700,60.6424,5.4598,2.417,-53.5444
+600062.SH,华润双鹤,2007-11-7,17.3004,17.3004,18.1177,17.2317,17.5219,1887834,43445325,0.2215,1.2804,23.0133,0.7695,5628177229,N/A,10118276558,245343384,0,441075700,61.4188,5.5297,2.448,-54.23
+600062.SH,华润双鹤,2007-11-8,17.5219,17.3615,17.3615,16.6664,16.7505,1065024,23591116,-0.7715,-4.4028,22.1508,0.4341,5380380411,N/A,9672790101,245343384,0,441075700,58.7147,5.2862,2.3402,-51.8424
+600062.SH,华润双鹤,2007-11-9,16.7505,16.422,16.9414,16.422,16.7505,1176960,25858597,0,0,21.9707,0.4797,5380380411,N/A,9672790101,245343384,0,441075700,58.7147,5.2862,2.3402,-51.8424
+600062.SH,华润双鹤,2007-11-12,16.7505,16.5442,17.0713,16.4984,16.9796,1649246,36322870,0.2291,1.368,22.0239,0.6722,5453983426,N/A,9805112811,245343384,0,441075700,59.5179,5.3586,2.3722,-52.5515
+600062.SH,华润双鹤,2007-11-13,16.9796,16.9796,16.9796,16.9796,16.9796,N/A,N/A,0,0,N/A,N/A,5453983426,N/A,9805112811,245343384,0,441075700,59.5179,5.3586,2.3722,-52.5515
+600062.SH,华润双鹤,2007-11-14,16.9796,17.0789,17.5678,17.0636,17.5296,2860438,64814428,0.5499,3.2389,22.6589,1.1659,5630630663,N/A,10122687315,245343384,0,441075700,61.4456,5.5321,2.449,-54.2536
+600062.SH,华润双鹤,2007-11-15,17.5296,17.5678,17.5678,16.972,17.1018,965992,21811412,-0.4277,-2.4401,22.5793,0.3937,5493238368,N/A,9875684923,245343384,0,441075700,59.9462,5.3971,2.3893,-52.9298
+600062.SH,华润双鹤,2007-11-16,17.1018,16.8803,17.1477,16.422,16.697,1395407,30527735,-0.4048,-2.3671,21.8773,0.5688,5363206374,N/A,9641914802,245343384,0,441075700,58.5272,5.2694,2.3327,-51.6769
+600062.SH,华润双鹤,2007-11-19,16.697,16.8727,17.858,16.8039,17.8504,2397132,54983194,1.1534,6.9076,22.9371,0.9771,5733674884,N/A,10307939109,245343384,0,441075700,62.5701,5.6334,2.4938,-55.2465
+600062.SH,华润双鹤,2007-11-20,17.8504,17.7205,19.4773,17.6823,18.9273,7059324,173352716,1.077,6.0334,24.5566,2.8773,6079609056,N/A,10929855846,245343384,0,441075700,66.3452,5.9732,2.6443,-58.5797
+600062.SH,华润双鹤,2007-11-21,18.9273,19.0954,19.4391,18.6524,19.378,4251147,106737372,0.4507,2.381,25.1079,1.7327,6224361652,N/A,11190090509,245343384,0,441075700,67.9248,6.1155,2.7073,-59.9745
+600062.SH,华润双鹤,2007-11-22,19.378,19.0801,20.7758,18.7746,19.4773,7428868,194658932,0.0993,0.5124,26.203,3.0279,6256256292,N/A,11247430350,245343384,0,441075700,68.2729,6.1468,2.7211,-60.2818
+600062.SH,华润双鹤,2007-11-23,19.4773,19.0954,20.2411,19.0954,20.0502,2188229,56931465,0.5729,2.9412,26.0171,0.8919,6440263830,N/A,11578237125,245343384,0,441075700,70.2809,6.3276,2.8012,-62.0548
+600062.SH,华润双鹤,2007-11-26,20.0502,20.4779,20.4932,19.5613,19.9203,4224954,110913576,-0.1298,-0.6476,26.252,1.7221,6398555455,N/A,11503254256,245343384,0,441075700,69.8257,6.2866,2.783,-61.6529
+600062.SH,华润双鹤,2007-11-27,19.9203,19.8592,20.2869,19.6224,19.8592,2475001,64579325,-0.0611,-0.3067,26.0926,1.0088,6378927984,N/A,11467968200,245343384,0,441075700,69.6115,6.2673,2.7745,-61.4638
+600062.SH,华润双鹤,2007-11-28,19.8592,19.7828,19.8592,19.1412,19.4009,3285462,83479714,-0.4583,-2.3077,25.4088,1.3391,6231721954,N/A,11203322780,245343384,0,441075700,68.0051,6.1227,2.7105,-60.0454
+600062.SH,华润双鹤,2007-11-29,19.4009,19.5537,20.4397,19.1718,20.3862,3692470,96887083,0.9853,5.0787,26.2391,1.505,6548214919,N/A,11772310433,245343384,0,441075700,71.4589,6.4337,2.8481,-63.095
+600062.SH,华润双鹤,2007-11-30,20.3862,20.3862,20.7605,20.0883,20.2182,2560047,68217531,-0.168,-0.8243,26.647,1.0435,6494239374,N/A,11675273779,245343384,0,441075700,70.8699,6.3806,2.8247,-62.5749
+600062.SH,华润双鹤,2007-12-3,20.2182,20.2029,20.2029,19.4391,19.8592,2476271,63908369,-0.359,-1.7756,25.8083,1.0093,6378927984,N/A,11467968200,245343384,0,441075700,69.6115,6.2673,2.7745,-61.4638
+600062.SH,华润双鹤,2007-12-4,19.8592,20.012,20.3175,19.6301,19.9356,1995690,51889533,0.0764,0.3846,26.0008,0.8134,6403462322,N/A,11512075770,245343384,0,441075700,69.8793,6.2914,2.7852,-61.7002
+600062.SH,华润双鹤,2007-12-5,19.9356,19.6453,20.898,19.6453,20.8063,3583206,96452599,0.8707,4.3678,26.918,1.4605,6683153780,N/A,12014902068,245343384,0,441075700,72.9315,6.5662,2.9068,-64.3951
+600062.SH,华润双鹤,2007-12-6,20.8063,20.814,21.2723,20.3939,21.1882,2215443,60689534,0.3819,1.8355,27.3939,0.903,6805825472,N/A,12235439918,245343384,0,441075700,74.2702,6.6868,2.9602,-65.5771
+600062.SH,华润双鹤,2007-12-7,21.1882,21.1424,21.341,20.623,20.9362,2108299,57637487,-0.2521,-1.1896,27.3384,0.8593,6724862155,N/A,12089884937,245343384,0,441075700,73.3866,6.6072,2.925,-64.797
+600062.SH,华润双鹤,2007-12-10,20.9362,21.0049,21.9979,21.0049,21.5472,3691196,103598819,0.6111,2.9186,28.0665,1.5045,6921136863,N/A,12442745497,245343384,0,441075700,75.5285,6.8,3.0103,-66.6882
+600062.SH,华润双鹤,2007-12-11,21.5472,21.6924,22.5707,21.3104,22.3798,4226572,122670215,0.8326,3.8639,29.0236,1.7227,7188561151,N/A,12923518010,245343384,0,441075700,78.4468,7.0628,3.1266,-69.265
+600062.SH,华润双鹤,2007-12-12,22.3798,22.1506,22.9908,21.9291,22.2423,3709832,110338769,-0.1375,-0.6143,29.7423,1.5121,7144399342,N/A,12844124384,245343384,0,441075700,77.9649,7.0194,3.1074,-68.8395
+600062.SH,华润双鹤,2007-12-13,22.2423,22.227,22.3034,21.0813,21.1806,2922670,82287447,-1.0617,-4.7734,28.1549,1.1913,6803372038,N/A,12231029161,245343384,0,441075700,74.2434,6.6843,2.9591,-65.5535
+600062.SH,华润双鹤,2007-12-14,21.1806,20.898,21.9673,20.3786,21.8375,2175788,59753465,0.6569,3.1013,27.4629,0.8868,7014367349,N/A,12610354263,245343384,0,441075700,76.5459,6.8916,3.0509,-67.5865
+600062.SH,华润双鹤,2007-12-17,21.8375,21.8375,22.9756,21.5396,22.0055,3523336,104210409,0.168,0.7695,29.5772,1.4361,7068342893,N/A,12707390917,245343384,0,441075700,77.1349,6.9447,3.0744,-68.1066
+600062.SH,华润双鹤,2007-12-18,22.0055,22.0132,22.8915,21.3945,22.7541,2341952,69170199,0.7485,3.4016,29.5353,0.9546,7308779409,N/A,13139645103,245343384,0,441075700,79.7588,7.1809,3.1789,-70.4233
+600062.SH,华润双鹤,2007-12-19,22.7541,22.7617,24.0602,22.7617,23.472,3557140,109273031,0.718,3.1554,30.7194,1.4499,7539402190,N/A,13554256261,245343384,0,441075700,82.2755,7.4075,3.2792,-72.6455
+600062.SH,华润双鹤,2007-12-20,23.472,23.4797,24.1366,23.1283,23.2123,2797814,86492323,-0.2597,-1.1064,30.9143,1.1404,7455985440,N/A,13404290523,245343384,0,441075700,81.3652,7.3255,3.243,-71.8417
+600062.SH,华润双鹤,2007-12-21,23.2123,23.1512,23.6554,22.7693,23.388,2715030,82272494,0.1757,0.7568,30.3026,1.1066,7512414418,N/A,13505737934,245343384,0,441075700,81.981,7.381,3.2675,-72.3854
+600062.SH,华润双鹤,2007-12-24,23.388,23.831,24.297,23.2964,23.6783,2488213,77636540,0.2902,1.241,31.2017,1.0142,7605644904,N/A,13673346700,245343384,0,441075700,82.9984,7.4726,3.3081,-73.2838
+600062.SH,华润双鹤,2007-12-25,23.6783,23.579,24.5032,23.2964,24.4268,5375353,168935499,0.7485,3.1613,31.4278,2.191,7846081420,N/A,14105600886,245343384,0,441075700,85.6222,7.7088,3.4126,-75.6005
+600062.SH,华润双鹤,2007-12-26,24.4268,24.4421,25.5802,24.4421,25.2288,3456297,113458358,0.802,3.2833,32.8266,1.4088,8103691974,N/A,14568730371,245343384,0,441075700,88.4334,7.9619,3.5247,-78.0827
+600062.SH,华润双鹤,2007-12-27,25.2288,25.5114,26.3516,24.9615,25.7177,3266294,110708275,0.4888,1.9376,33.8942,1.3313,8260711739,N/A,14851018819,245343384,0,441075700,90.1469,8.1162,3.593,-79.5956
+600062.SH,华润双鹤,2007-12-28,25.7177,25.7177,25.817,25.0608,25.6336,1969687,65302340,-0.084,-0.3267,33.1537,0.8028,8233723967,N/A,14802500492,245343384,0,441075700,89.8524,8.0897,3.5812,-79.3356
+600062.SH,华润双鹤,2008-1-2,25.6336,25.6718,26.4662,25.6718,25.8551,3426790,117671451,0.2215,0.8641,34.3387,1.3967,8304873548,N/A,14930412445,245343384,0,441075700,34.1204,6.7944,3.2766,93.8636
+600062.SH,华润双鹤,2008-1-3,25.8551,25.7406,25.7406,24.7782,25.1677,4161449,136751668,-0.6874,-2.6588,32.8616,1.6962,8084064503,N/A,14533444315,245343384,0,441075700,33.2132,6.6137,3.1895,91.3679
+600062.SH,华润双鹤,2008-1-4,25.1677,25.2135,25.5038,23.9914,24.3352,8200774,261572564,-0.8326,-3.308,31.8961,3.3426,7816640214,N/A,14052671802,245343384,0,441075700,32.1145,6.3949,3.084,88.3455
+600062.SH,华润双鹤,2008-1-7,24.3352,24.2588,25.0149,23.8692,24.4039,4677980,149961570,0.0687,0.2825,32.0569,1.9067,7838721119,N/A,14092368615,245343384,0,441075700,32.2052,6.413,3.0927,88.595
+600062.SH,华润双鹤,2008-1-8,24.4039,24.4421,24.9386,23.6477,24.9004,5523790,175283223,0.4965,2.0344,31.7324,2.2515,7998194318,N/A,14379067820,245343384,0,441075700,32.8604,6.5435,3.1556,90.3974
+600062.SH,华润双鹤,2008-1-9,24.9004,24.5567,25.2976,24.1366,25.1448,4713253,152632199,0.2444,0.9816,32.3836,1.9211,8076704201,N/A,14520212044,245343384,0,441075700,33.1829,6.6077,3.1866,91.2848
+600062.SH,华润双鹤,2008-1-10,25.1448,25.1677,25.542,24.4574,24.7553,2633863,86194005,-0.3895,-1.5492,32.7253,1.0735,7951579075,N/A,14295263437,245343384,0,441075700,32.6689,6.5053,3.1373,89.8706
+600062.SH,华润双鹤,2008-1-11,24.7553,24.4421,24.824,23.5255,23.663,4620296,144182370,-1.0923,-4.4122,31.2063,1.8832,7600738036,N/A,13664525186,245343384,0,441075700,31.2274,6.2183,2.9988,85.9053
+600062.SH,华润双鹤,2008-1-14,23.663,23.7394,24.1289,23.304,23.8616,3623948,112890731,0.1986,0.8393,31.1513,1.4771,7664527316,N/A,13779204868,245343384,0,441075700,31.4895,6.2705,3.024,86.6262
+600062.SH,华润双鹤,2008-1-15,23.8616,24.0449,24.5108,23.3727,24.1671,2800424,88137966,0.3055,1.2804,31.4731,1.1414,7762664670,N/A,13955635148,245343384,0,441075700,31.8927,6.3508,3.0627,87.7354
+600062.SH,华润双鹤,2008-1-16,24.1671,24.1595,25.1906,23.6783,24.6789,3395504,108826967,0.5118,2.1176,32.0503,1.384,7927044737,N/A,14251155867,245343384,0,441075700,32.5681,6.4852,3.1276,89.5933
+600062.SH,华润双鹤,2008-1-17,24.6789,24.4268,25.0531,23.7394,24.4039,3745125,120159149,-0.275,-1.1142,32.0841,1.5265,7838721119,N/A,14092368615,245343384,0,441075700,32.2052,6.413,3.0927,88.595
+600062.SH,华润双鹤,2008-1-18,24.4039,24.381,24.824,23.2964,23.8234,2550239,79180530,-0.5805,-2.3787,31.0483,1.0395,7652260147,N/A,13757151083,245343384,0,441075700,31.4391,6.2604,3.0192,86.4876
+600062.SH,华润双鹤,2008-1-21,23.8234,23.8234,23.8234,23.8234,23.8234,N/A,N/A,0,0,N/A,N/A,7652260147,N/A,13757151083,245343384,0,441075700,31.4391,6.2604,3.0192,86.4876
+600062.SH,华润双鹤,2008-1-22,23.8234,21.9215,23.0901,21.4403,22.1201,5314430,156290530,-1.7033,-7.1497,29.4087,2.1661,7105144401,N/A,12773552272,245343384,0,441075700,29.1913,5.8128,2.8033,80.304
+600062.SH,华润双鹤,2008-1-23,22.1201,22.3034,24.106,22.3034,24.0144,3084522,95184203,1.8943,8.5635,30.8587,1.2572,7713595993,N/A,13867420008,245343384,0,441075700,31.6911,6.3106,3.0434,87.1808
+600062.SH,华润双鹤,2008-1-24,24.0144,23.9914,25.2899,23.9074,25.1372,3237126,105259798,1.1228,4.6756,32.5164,1.3194,8074250767,N/A,14515801287,245343384,0,441075700,33.1729,6.6057,3.1857,91.257
+600062.SH,华润双鹤,2008-1-25,25.1372,25.1372,26.0385,24.4956,25.0455,2748124,91569156,-0.0917,-0.3646,33.3206,1.1201,8044809561,N/A,14462872203,245343384,0,441075700,33.0519,6.5816,3.174,90.9243
+600062.SH,华润双鹤,2008-1-28,25.0455,25.0455,25.5878,23.1054,24.2893,2134281,69604971,-0.7562,-3.0192,32.6128,0.8699,7801919611,N/A,14026207260,245343384,0,441075700,32.054,6.3829,3.0782,88.1791
+600062.SH,华润双鹤,2008-1-29,24.2893,23.6935,25.2059,23.6019,24.0525,2092270,66730579,-0.2368,-0.9748,31.8939,0.8528,7725863162,N/A,13889473793,245343384,0,441075700,31.7415,6.3207,3.0482,87.3195
+600062.SH,华润双鹤,2008-1-30,24.0525,24.1366,25.0302,23.6859,24.4956,1495547,48171723,0.443,1.8419,32.2101,0.6096,7868162325,N/A,14145297699,245343384,0,441075700,32.3261,6.4371,3.1043,88.9278
+600062.SH,华润双鹤,2008-1-31,24.4956,24.824,24.824,22.7617,22.7693,1690105,51962786,-1.7262,-7.0471,30.7453,0.6889,7313686277,N/A,13148466617,245343384,0,441075700,30.0481,5.9834,2.8856,82.6609
+600062.SH,华润双鹤,2008-2-1,22.7693,22.6089,22.8228,20.4932,21.5549,2651643,74983298,-1.2145,-5.3338,28.2781,1.0808,6923590296,N/A,12447156254,245343384,0,441075700,28.4454,5.6643,2.7317,78.252
+600062.SH,华润双鹤,2008-2-4,21.5549,22.6777,23.6324,22.1583,23.5943,1024748,30765574,2.0394,9.4614,30.0226,0.4177,7578657132,N/A,13624828373,245343384,0,441075700,31.1367,6.2002,2.9901,85.6557
+600062.SH,华润双鹤,2008-2-5,23.5943,23.5637,24.6712,22.1583,24.022,1178619,37111606,0.4277,1.8129,31.4874,0.4804,7716049427,N/A,13871830765,245343384,0,441075700,31.7012,6.3126,3.0443,87.2086
+600062.SH,华润双鹤,2008-2-13,24.022,23.6019,24.0984,23.388,23.6706,829050,25896387,-0.3514,-1.4626,31.2362,0.3379,7603191470,N/A,13668935943,245343384,0,441075700,31.2375,6.2203,2.9998,85.933
+600062.SH,华润双鹤,2008-2-14,23.6706,23.304,24.9386,23.304,24.74,1206469,38740958,1.0693,4.5176,32.111,0.4917,7946672208,N/A,14286441923,245343384,0,441075700,32.6487,6.5013,3.1353,89.8151
+600062.SH,华润双鹤,2008-2-15,24.74,24.6712,25.1906,24.2893,25.0531,1352260,43848917,0.3132,1.2658,32.4264,0.5512,8047262995,N/A,14467282960,245343384,0,441075700,33.062,6.5836,3.175,90.952
+600062.SH,华润双鹤,2008-2-18,25.0531,25.2823,26.7488,25.2823,26.3363,2830950,96790345,1.2832,5.122,34.1901,1.1539,8459439880,N/A,15208290136,245343384,0,441075700,34.7554,6.9208,3.3376,95.6105
+600062.SH,华润双鹤,2008-2-19,26.3363,26.3745,27.3446,25.7635,25.9163,3138054,109267058,-0.4201,-1.5951,34.82,1.279,8324501019,N/A,14965698501,245343384,0,441075700,34.201,6.8104,3.2844,94.0854
+600062.SH,华润双鹤,2008-2-20,25.9163,25.9697,26.7183,25.9163,26.3745,2670576,92150311,0.4583,1.7683,34.5058,1.0885,8471707050,N/A,15230343921,245343384,0,441075700,34.8058,6.9308,3.3425,95.7492
+600062.SH,华润双鹤,2008-2-21,26.3745,26.2447,27.0773,25.7406,27.0238,1537249,53377358,0.6492,2.4616,34.7226,0.6266,8680248926,N/A,15605258266,245343384,0,441075700,35.6626,7.1015,3.4247,98.1062
+600062.SH,华润双鹤,2008-2-22,27.0238,27.1918,27.1918,24.3199,26.153,1848021,62679957,-0.8707,-3.2222,33.9173,0.7532,8400557468,N/A,15102431968,245343384,0,441075700,34.5135,6.8726,3.3144,94.945
+600062.SH,华润双鹤,2008-2-25,26.153,26.1607,26.6113,24.2893,24.4345,978549,32265838,-1.7186,-6.5713,32.9731,0.3988,7848534854,N/A,14110011643,245343384,0,441075700,32.2455,6.421,3.0966,88.7059
+600062.SH,华润双鹤,2008-2-26,24.4345,25.2059,25.5802,23.0672,24.7934,1769407,56033455,0.359,1.4692,31.6679,0.7212,7963846245,N/A,14317317222,245343384,0,441075700,32.7193,6.5154,3.1421,90.0092
+600062.SH,华润双鹤,2008-2-27,24.7934,25.2059,25.435,24.1366,24.6407,1652546,53781345,-0.1528,-0.6161,32.5445,0.6736,7914777568,N/A,14229102082,245343384,0,441075700,32.5177,6.4752,3.1227,89.4546
+600062.SH,华润双鹤,2008-2-28,24.6407,24.6407,25.1906,24.6101,24.6407,518344,16860971,0,0,32.5285,0.2113,7914777568,N/A,14229102082,245343384,0,441075700,32.5177,6.4752,3.1227,89.4546
+600062.SH,华润双鹤,2008-2-29,24.6407,24.6712,25.0531,24.4497,24.908,786458,25514026,0.2673,1.0849,32.4417,0.3206,8000647752,N/A,14383478577,245343384,0,441075700,32.8705,6.5455,3.1566,90.4251
+600062.SH,华润双鹤,2008-3-3,24.908,24.9538,26.619,24.824,26.6113,2168131,74063333,1.7033,6.8384,34.16,0.8837,8547763499,N/A,15367077388,245343384,0,441075700,35.1183,6.9931,3.3725,96.6088
+600062.SH,华润双鹤,2008-3-4,26.6113,26.6419,27.1002,25.7406,26.1072,1931141,66881461,-0.5041,-1.8944,34.6331,0.7871,8385836865,N/A,15075967426,245343384,0,441075700,34.453,6.8606,3.3086,94.7786
+600062.SH,华润双鹤,2008-3-5,26.1072,25.7253,25.9544,24.1977,25.2517,5305660,173416077,-0.8555,-3.2768,32.6851,2.1625,8111052275,N/A,14581962642,245343384,0,441075700,33.324,6.6358,3.2002,91.673
+600062.SH,华润双鹤,2008-3-6,25.2517,25.4962,25.7864,24.9615,25.5954,3465372,115370333,0.3437,1.3612,33.2923,1.4125,8221456798,N/A,14780446707,245343384,0,441075700,33.7776,6.7261,3.2437,92.9208
+600062.SH,华润双鹤,2008-3-7,25.5954,25.5954,25.7024,24.9157,25.1372,1909695,62968860,-0.4583,-1.7905,32.9733,0.7784,8074250767,N/A,14515801287,245343384,0,441075700,33.1729,6.6057,3.1857,91.257
+600062.SH,华润双鹤,2008-3-10,25.1372,24.2893,25.1295,23.9151,24.2817,1045443,33250089,-0.8555,-3.4032,31.8048,0.4261,7799466177,N/A,14021796503,245343384,0,441075700,32.0439,6.3809,3.0772,88.1514
+600062.SH,华润双鹤,2008-3-11,24.2817,24.1748,24.5108,23.6783,23.8616,1290089,40294990,-0.4201,-1.7301,31.2343,0.5258,7664527316,N/A,13779204868,245343384,0,441075700,31.4895,6.2705,3.024,86.6262
+600062.SH,华润双鹤,2008-3-12,23.8616,24.6712,24.8469,23.0978,23.1283,732850,22779604,-0.7333,-3.073,31.0836,0.2987,7428997668,N/A,13355772196,245343384,0,441075700,30.5218,6.0778,2.9311,83.9642
+600062.SH,华润双鹤,2008-3-13,23.1283,23.113,23.113,22.0208,22.4485,1279415,37585564,-0.6798,-2.9392,29.3771,0.5215,7210642056,N/A,12963214823,245343384,0,441075700,29.6247,5.8991,2.8449,81.4963
+600062.SH,华润双鹤,2008-3-14,22.4485,22.059,22.8839,22.059,22.67,539317,15879327,0.2215,0.9867,29.4434,0.2198,7281791637,N/A,13091126776,245343384,0,441075700,29.9171,5.9574,2.873,82.3005
+600062.SH,华润双鹤,2008-3-17,22.67,22.1506,22.5326,21.0049,21.0507,730310,20625162,-1.6193,-7.1429,28.2417,0.2977,6761663663,N/A,12156046292,245343384,0,441075700,27.7801,5.5318,2.6678,76.4219
+600062.SH,华润双鹤,2008-3-18,21.0507,20.623,21.4556,19.5537,20.264,1687979,44902741,-0.7867,-3.7373,26.6015,0.688,6508959978,N/A,11701738321,245343384,0,441075700,26.7419,5.3251,2.5681,73.5658
+600062.SH,华润双鹤,2008-3-19,20.264,20.8522,21.6618,20.623,21.2341,691088,19095575,0.97,4.787,27.6312,0.2817,6820546075,N/A,12261904460,245343384,0,441075700,28.022,5.58,2.691,77.0874
+600062.SH,华润双鹤,2008-3-20,21.2341,21.2493,22.1506,19.8745,21.8451,1739954,47953085,0.6111,2.8777,27.56,0.7092,7016820782,N/A,12614765020,245343384,0,441075700,28.8284,5.7406,2.7685,79.3057
+600062.SH,华润双鹤,2008-3-21,21.8451,21.616,22.0972,21.173,21.4403,1411716,39873777,-0.4048,-1.8531,28.2449,0.5754,6886788789,N/A,12380994899,245343384,0,441075700,28.2942,5.6342,2.7171,77.8361
+600062.SH,华润双鹤,2008-3-24,21.4403,21.3868,22.0819,21.2341,21.7764,1941033,54756981,0.3361,1.5675,28.2102,0.7911,6994739878,N/A,12575068207,245343384,0,441075700,28.7377,5.7225,2.7597,79.0561
+600062.SH,华润双鹤,2008-3-25,21.7764,21.5396,21.8146,20.4702,21.2417,927511,25827617,-0.5347,-2.4553,27.8462,0.378,6822999509,N/A,12266315217,245343384,0,441075700,28.0321,5.582,2.692,77.1151
+600062.SH,华润双鹤,2008-3-26,21.2417,20.623,22.2117,20.623,21.532,1204362,34372302,0.2902,1.3664,28.5398,0.4909,6916229995,N/A,12433923983,245343384,0,441075700,28.4152,5.6583,2.7288,78.1688
+600062.SH,华润双鹤,2008-3-27,21.532,21.3181,21.9979,20.623,20.7758,1334321,37751685,-0.7562,-3.5119,28.2928,0.5439,6673340045,N/A,11997259040,245343384,0,441075700,27.4172,5.4596,2.6329,75.4236
+600062.SH,华润双鹤,2008-3-28,20.7758,20.7758,21.2341,20.2411,20.8445,1795868,48678150,0.0687,0.3309,27.1056,0.732,6695420949,N/A,12036955853,245343384,0,441075700,27.508,5.4776,2.6416,75.6732
+600062.SH,华润双鹤,2008-3-31,20.8445,20.1647,20.9973,19.9203,20.3328,921180,24929659,-0.5118,-2.4551,27.0627,0.3755,6531040882,N/A,11741435134,245343384,0,441075700,26.8326,5.3432,2.5768,73.8153
+600062.SH,华润双鹤,2008-4-1,20.3328,20.2411,20.4779,18.7593,18.8433,1151105,29360654,-1.4894,-7.3253,25.5065,0.4692,6052621283,N/A,10881337519,245343384,0,441075700,24.867,4.9518,2.388,68.4081
+600062.SH,华润双鹤,2008-4-2,18.8433,18.8051,19.3704,17.9497,18.217,1845721,45217663,-0.6263,-3.3239,24.4986,0.7523,5851439708,N/A,10519655445,245343384,0,441075700,24.0405,4.7872,2.3087,66.1343
+600062.SH,华润双鹤,2008-4-3,18.217,17.8733,18.7593,17.1858,18.4691,1058182,24981975,0.2521,1.3836,23.6084,0.4313,5932403025,N/A,10665210426,245343384,0,441075700,24.3731,4.8534,2.3406,67.0494
+600062.SH,华润双鹤,2008-4-7,18.4691,18.4691,20.3175,18.2094,20.2106,1380434,35414574,1.7415,9.4293,25.6547,0.5627,6491785941,N/A,11670863022,245343384,0,441075700,26.6713,5.311,2.5613,73.3717
+600062.SH,华润双鹤,2008-4-8,20.2106,20.2106,20.9896,19.9356,20.2946,1023927,27235525,0.084,0.4157,26.5991,0.4173,6518773713,N/A,11719381349,245343384,0,441075700,26.7822,5.3331,2.5719,73.6767
+600062.SH,华润双鹤,2008-4-9,20.2946,20.0196,20.6994,19.8516,19.8821,1571062,41743690,-0.4125,-2.0324,26.5704,0.6404,6386288286,N/A,11481200471,245343384,0,441075700,26.2379,5.2247,2.5197,72.1793
+600062.SH,华润双鹤,2008-4-10,19.8821,20.7987,20.8522,19.5995,20.1342,898086,23432480,0.2521,1.2678,26.0916,0.3661,6467251602,N/A,11626755452,245343384,0,441075700,26.5705,5.291,2.5516,73.0944
+600062.SH,华润双鹤,2008-4-11,20.1342,20.3022,20.8369,20.2411,20.8216,1253909,33823880,0.6874,3.4143,26.9747,0.5111,6688060648,N/A,12023723582,245343384,0,441075700,27.4777,5.4716,2.6387,75.59
+600062.SH,华润双鹤,2008-4-14,20.8216,20.623,20.623,19.5995,19.7981,1189622,31209648,-1.0235,-4.9156,26.2349,0.4849,6359300513,N/A,11432682144,245343384,0,441075700,26.127,5.2026,2.509,71.8743
+600062.SH,华润双鹤,2008-4-15,19.7981,19.9356,20.4626,19.4773,20.4626,1351004,35206608,0.6645,3.3565,26.0596,0.5507,6572749257,N/A,11816418003,245343384,0,441075700,27.004,5.3773,2.5932,74.2867
+600062.SH,华润双鹤,2008-4-16,20.4626,20.4702,21.1577,20.3939,20.7834,877761,23789848,0.3208,1.5677,27.1029,0.3578,6675793479,N/A,12001669797,245343384,0,441075700,27.4273,5.4616,2.6339,75.4513
+600062.SH,华润双鹤,2008-4-17,20.7834,20.6994,21.1424,19.7905,20.0654,931063,24910072,-0.718,-3.4546,26.7544,0.3795,6445170698,N/A,11587058639,245343384,0,441075700,26.4798,5.2729,2.5429,72.8448
+600062.SH,华润双鹤,2008-4-18,20.0654,19.8745,20.623,19.5919,20.2335,1178211,31200877,0.168,0.8375,26.4816,0.4802,6499146242,N/A,11684095293,245343384,0,441075700,26.7016,5.3171,2.5642,73.4548
+600062.SH,华润双鹤,2008-4-21,20.2335,21.3868,22.0666,19.8592,20.3939,1597667,43691332,0.1604,0.7928,27.347,0.6512,6550668353,N/A,11776721190,245343384,0,441075700,26.9133,5.3592,2.5845,74.0371
+600062.SH,华润双鹤,2008-4-22,20.3939,19.8592,20.3328,19.4849,19.9127,950801,24628969,-0.4812,-2.3596,25.9034,0.3875,6396102021,N/A,11498843499,245343384,0,441075700,26.2782,5.2328,2.5235,72.2902
+600062.SH,华润双鹤,2008-4-23,19.9127,19.6682,20.4702,19.6453,20.3175,1180606,31051957,0.4048,2.033,26.3017,0.4812,6526134014,N/A,11732613620,245343384,0,441075700,26.8125,5.3391,2.5749,73.7599
+600062.SH,华润双鹤,2008-4-24,20.3175,22.3492,22.3492,21.2188,22.1201,2799752,79918760,1.8026,8.8722,28.5449,1.1412,7105144401,N/A,12773552272,245343384,0,441075700,29.1913,5.8128,2.8033,80.304
+600062.SH,华润双鹤,2008-4-25,22.1201,21.3945,22.5326,21.3945,21.9979,1618384,46659856,-0.1222,-0.5525,28.8311,0.6581,7082687462,N/A,12702980160,245926648,0,441075700,29.03,5.7807,2.7878,79.8603
+600062.SH,华润双鹤,2008-4-28,21.9979,21.9979,22.143,21.3181,21.9444,602005,17171893,-0.0535,-0.2431,28.5245,0.2448,7065472597,N/A,12672104861,245926648,0,441075700,28.9595,5.7667,2.781,79.6662
+600062.SH,华润双鹤,2008-4-29,21.9444,21.8146,22.2881,21.8146,22.1888,555113,16049786,0.2444,1.1138,28.9126,0.2257,7144169124,N/A,13839806075,245926648,0,476413290,31.628,6.2981,3.0373,87.0072
+600062.SH,华润双鹤,2008-4-30,22.1888,22.4562,23.5866,22.1659,23.4873,1213824,36455306,1.2985,5.852,30.0334,0.4936,7562244426,N/A,14649708668,245926648,0,476413290,33.4789,6.6666,3.215,92.0989
+600062.SH,华润双鹤,2008-5-5,23.4873,23.5026,24.4039,23.3269,23.8387,901199,28169761,0.3514,1.4959,31.2581,0.3665,7675370684,N/A,14868858781,245926648,0,476413290,33.9797,6.7663,3.2631,93.4766
+600062.SH,华润双鹤,2008-5-6,23.8387,23.6783,24.3963,22.5096,22.693,1391153,42704639,-1.1457,-4.8062,30.6973,0.5657,7306480712,N/A,14154238846,245926648,0,476413290,32.3466,6.4411,3.1063,88.984
+600062.SH,华润双鹤,2008-5-7,22.693,22.693,22.693,22.693,22.693,N/A,N/A,0,0,N/A,N/A,7306480712,N/A,14154238846,245926648,0,476413290,32.3466,6.4411,3.1063,88.984
+600062.SH,华润双鹤,2008-5-8,22.693,21.5396,23.4415,21.5396,23.3498,953979,28247462,0.6569,2.8946,29.6102,0.3879,7517977629,N/A,14563954275,245926648,0,476413290,33.2829,6.6276,3.1962,91.5598
+600062.SH,华润双鹤,2008-5-9,23.3498,23.3651,24.3504,22.6089,22.8457,765204,23330451,-0.5041,-2.159,30.4892,0.3112,7355666042,N/A,14249521504,245926648,0,476413290,32.5643,6.4845,3.1272,89.583
+600062.SH,华润双鹤,2008-5-12,22.8457,22.7846,24.4345,22.6089,24.2511,2191799,67989928,1.4054,6.1518,31.0201,0.8912,7808171074,N/A,15126121958,245926648,0,476413290,34.5676,6.8834,3.3196,95.094
+600062.SH,华润双鹤,2008-5-13,24.2511,24.0602,26.6266,23.8692,26.6037,6073968,205508749,2.3526,9.7008,33.8343,2.4698,8565625150,N/A,16593474891,245926648,0,476413290,37.9209,7.5512,3.6416,104.3188
+600062.SH,华润双鹤,2008-5-14,26.6037,26.7335,27.5508,25.1295,25.71,5521434,190797324,-0.8937,-3.3592,34.5558,2.2452,8277890972,N/A,16036071341,245926648,0,476413290,36.6471,7.2975,3.5193,100.8146
+600062.SH,华润双鹤,2008-5-15,25.71,25.817,25.8399,24.2129,24.274,3428583,110757237,-1.436,-5.5853,32.3041,1.3941,7815548873,N/A,15140414356,245926648,0,476413290,34.6003,6.8899,3.3227,95.1838
+600062.SH,华润双鹤,2008-5-16,24.274,24.0678,24.824,23.9074,24.3733,1131016,36074514,0.0993,0.4091,31.8957,0.4599,7847519338,N/A,15202348084,245926648,0,476413290,34.7418,6.9181,3.3363,95.5732
+600062.SH,华润双鹤,2008-5-19,24.3733,24.274,25.0761,24.0678,24.4574,1001388,32453700,0.084,0.3447,32.4087,0.4072,7874571269,N/A,15254753546,245926648,0,476413290,34.8616,6.942,3.3478,95.9026
+600062.SH,华润双鹤,2008-5-20,24.4574,24.4421,24.7934,22.9145,22.9221,1787982,54900810,-1.5353,-6.2773,30.7055,0.727,7380258706,N/A,14297162833,245926648,0,476413290,32.6732,6.5062,3.1377,89.8825
+600062.SH,华润双鹤,2008-5-21,22.9221,22.1659,23.4186,21.8451,23.1742,2266960,66993164,0.2521,1.0996,29.552,0.9218,7461414500,N/A,14454379219,245926648,0,476413290,33.0325,6.5777,3.1722,90.8709
+600062.SH,华润双鹤,2008-5-22,23.1742,22.9068,23.6401,22.4562,22.4791,951445,28900017,-0.6951,-2.9993,30.3749,0.3869,7237621251,N/A,14020843125,245926648,0,476413290,32.0417,6.3804,3.077,88.1454
+600062.SH,华润双鹤,2008-5-23,22.4791,22.9068,22.9068,21.6312,22.0132,715963,20692385,-0.4659,-2.0727,28.9015,0.2911,7087605995,N/A,13730231018,245926648,0,476413290,31.3776,6.2482,3.0133,86.3184
+600062.SH,华润双鹤,2008-5-26,22.0132,22.4409,22.4409,21.6924,21.9902,685931,19835241,-0.0229,-0.1041,28.9173,0.2789,7080228196,N/A,13715938619,245926648,0,476413290,31.3449,6.2417,3.0101,86.2285
+600062.SH,华润双鹤,2008-5-27,21.9902,22.0743,22.8992,22.0743,22.7388,1315617,38955057,0.7485,3.404,29.6097,0.535,7321236311,N/A,14182823643,245926648,0,476413290,32.4119,6.4542,3.1126,89.1637
+600062.SH,华润双鹤,2008-5-28,22.7388,23.0672,23.3727,22.2652,23.3346,665558,20034166,0.5958,2.6201,30.1013,0.2706,7513059096,N/A,14554426010,245926648,0,476413290,33.2611,6.6233,3.1941,91.4998
+600062.SH,华润双鹤,2008-5-29,23.3346,23.3269,23.4186,22.693,22.8992,585962,17643625,-0.4354,-1.8658,30.1105,0.2383,7372880907,N/A,14282870434,245926648,0,476413290,32.6405,6.4997,3.1345,89.7926
+600062.SH,华润双鹤,2008-5-30,22.8992,23.029,23.1818,22.6242,22.9145,297770,8898228,0.0153,0.0667,29.8829,0.1211,7377799440,N/A,14292398700,245926648,0,476413290,32.6623,6.504,3.1366,89.8526
+600062.SH,华润双鹤,2008-6-2,22.9145,22.9908,23.1436,22.3034,22.7388,1333929,39814873,-0.1757,-0.7667,29.8478,0.5424,7321236311,N/A,14182823643,245926648,0,476413290,32.4119,6.4542,3.1126,89.1637
+600062.SH,华润双鹤,2008-6-3,22.7388,22.5326,22.945,22.1506,22.2576,1003443,29583399,-0.4812,-2.1162,29.4819,0.408,7166302523,N/A,13882683271,245926648,0,476413290,31.726,6.3176,3.0467,87.2768
+600062.SH,华润双鹤,2008-6-4,22.2576,22.1506,22.7006,21.6924,22.6318,589693,17234108,0.3743,1.6815,29.2256,0.2398,7286806580,N/A,14116125783,245926648,0,476413290,32.2595,6.4238,3.0979,88.7444
+600062.SH,华润双鹤,2008-6-5,22.6318,22.6395,22.9603,22.1812,22.4027,530763,15799310,-0.2291,-1.0125,29.7672,0.2158,7213028586,N/A,13973201796,245926648,0,476413290,31.9329,6.3588,3.0666,87.8458
+600062.SH,华润双鹤,2008-6-6,22.4027,22.4027,22.8304,22.227,22.5173,300794,8840747,0.1146,0.5114,29.3914,0.1223,7249917583,N/A,14044663789,245926648,0,476413290,32.0962,6.3913,3.0823,88.2951
+600062.SH,华润双鹤,2008-6-10,22.5173,21.3868,21.9826,20.3175,20.6994,1038848,28725836,-1.8179,-8.0733,27.6516,0.4224,6664612161,N/A,12910800159,245926648,0,476413290,29.505,5.8753,2.8334,81.1668
+600062.SH,华润双鹤,2008-6-11,20.6994,20.2182,21.066,20.0272,20.9362,577135,15608269,0.2368,1.1439,27.0444,0.2347,6740849422,N/A,13058488279,245926648,0,476413290,29.8425,5.9425,2.8658,82.0953
+600062.SH,华润双鹤,2008-6-12,20.9362,20.9438,21.0813,19.8592,21.0737,657083,17645120,0.1375,0.6567,26.8537,0.2672,6785116218,N/A,13144242671,245926648,0,476413290,30.0384,5.9815,2.8846,82.6344
+600062.SH,华润双鹤,2008-6-13,21.0737,21.0737,21.1959,20.3557,20.539,412145,11167829,-0.5347,-2.5372,27.0968,0.1676,6612967565,N/A,12810753368,245926648,0,476413290,29.2763,5.8298,2.8115,80.5378
+600062.SH,华润双鹤,2008-6-16,20.539,20.3175,21.0049,20.0731,20.6307,463488,12523550,0.0917,0.4463,27.0202,0.1885,6642478762,N/A,12867922963,245926648,0,476413290,29.407,5.8558,2.824,80.8972
+600062.SH,华润双鹤,2008-6-17,20.6307,20.7537,21.0689,19.2466,19.7464,519416,13679609,-0.8843,-4.2862,26.3365,0.2112,6315396321,N/A,12234293287,245926648,0,476413290,27.9589,5.5674,2.685,76.9138
+600062.SH,华润双鹤,2008-6-18,19.7464,19.7233,20.8383,19.2389,20.8383,704863,18564160,1.0919,5.5296,26.3373,0.2866,6664612161,N/A,12910800159,245926648,0,476413290,29.505,5.8753,2.8334,81.1668
+600062.SH,华润双鹤,2008-6-19,20.8383,20.8383,20.8383,19.2235,19.2235,708920,18529931,-1.6148,-7.7491,26.1383,0.2883,6148166200,N/A,11910332250,245926648,0,476413290,27.2186,5.42,2.6139,74.8771
+600062.SH,华润双鹤,2008-6-20,19.2235,19.3004,20.3615,18.4546,19.7848,642765,16577830,0.5613,2.92,25.7914,0.2614,6327692653,N/A,12258113952,245926648,0,476413290,28.0134,5.5783,2.6902,77.0635
+600062.SH,华润双鹤,2008-6-23,19.7848,19.7694,19.9771,19.2235,19.6618,245938,6311706,-0.123,-0.6218,25.6638,0.1,6288344389,N/A,12181887825,245926648,0,476413290,27.8392,5.5436,2.6735,76.5843
+600062.SH,华润双鹤,2008-6-24,19.6618,19.3696,20.3692,19.3619,20.2692,457500,11996612,0.6075,3.0896,26.2221,0.186,6482626441,N/A,12558254324,245926648,0,476413290,28.6993,5.7149,2.756,78.9504
+600062.SH,华润双鹤,2008-6-25,20.2692,20.3,21.1612,20.1232,21.0382,601970,16304097,0.7689,3.7936,27.0846,0.2448,6728553089,N/A,13034667614,245926648,0,476413290,29.788,5.9317,2.8606,81.9455
+600062.SH,华润双鹤,2008-6-26,21.0382,21.0843,21.2996,20.8229,20.9997,457226,12514714,-0.0384,-0.1827,27.371,0.1859,6716256757,N/A,13010846950,245926648,0,476413290,29.7336,5.9208,2.8554,81.7958
+600062.SH,华润双鹤,2008-6-27,20.9997,20.6076,20.6076,19.608,19.9771,495477,12905305,-1.0227,-4.87,26.0462,0.2015,6389174315,N/A,12377217274,245926648,0,476413290,28.2856,5.6325,2.7163,77.8123
+600062.SH,华润双鹤,2008-6-30,19.9771,19.6695,20.5307,19.6695,20.2616,309326,8098833,0.2845,1.4242,26.1822,0.1258,6480167175,N/A,12553490192,245926648,0,476413290,28.6884,5.7127,2.755,78.9205
+600062.SH,华润双鹤,2008-7-1,20.2616,20.2616,20.523,19.608,19.9463,1776259,45975186,-0.3153,-1.556,25.8832,0.7223,6379337249,N/A,12358160743,245926648,0,476413290,28.242,5.6238,2.7121,77.6925
+600062.SH,华润双鹤,2008-7-2,19.9463,20.1385,20.1385,19.7464,19.954,2177310,56488733,0.0077,0.0386,25.9443,0.8853,6381796516,N/A,12362924876,245926648,0,476413290,28.2529,5.626,2.7132,77.7225
+600062.SH,华润双鹤,2008-7-3,19.954,19.6695,20.9921,19.3004,20.6768,4592174,120804269,0.7228,3.6224,26.3066,1.8673,6612967565,N/A,12810753368,245926648,0,476413290,29.2763,5.8298,2.8115,80.5378
+600062.SH,华润双鹤,2008-7-4,20.6768,20.4461,20.7614,19.9155,19.9232,1581552,41954898,-0.7536,-3.6445,26.5277,0.6431,6371959450,N/A,12343868344,245926648,0,476413290,28.2093,5.6173,2.709,77.6027
+600062.SH,华润双鹤,2008-7-7,19.9232,20.0616,20.7614,19.6849,20.4615,2351775,62476441,0.5383,2.7017,26.5657,0.9563,6544108103,N/A,12677357647,245926648,0,476413290,28.9715,5.7691,2.7822,79.6992
+600062.SH,华润双鹤,2008-7-8,20.4615,20.5384,21.5995,20.5384,21.2919,2328527,64211304,0.8305,4.0586,27.5759,0.9468,6809708883,N/A,13191884000,245926648,0,476413290,30.1473,6.0032,2.8951,82.9339
+600062.SH,华润双鹤,2008-7-9,21.2919,21.3842,22.6837,21.2074,22.4761,1675401,47422709,1.1842,5.5616,28.3053,0.6813,7188435921,N/A,13925560467,245926648,0,476413290,31.824,6.3371,3.0561,87.5463
+600062.SH,华润双���,2008-7-10,22.4761,22.107,22.9682,21.9148,22.0916,1421065,41381414,-0.3845,-1.7106,29.12,0.5778,7065472597,N/A,13687353822,245926648,0,476413290,31.2796,6.2287,3.0038,86.0488
+600062.SH,华润双鹤,2008-7-11,22.0916,22.0686,22.9144,21.7225,22.23,1036010,30267003,0.1384,0.6265,29.215,0.4213,7109739394,N/A,13773108214,245926648,0,476413290,31.4756,6.2677,3.0227,86.5879
+600062.SH,华润双鹤,2008-7-14,22.23,22.2377,22.5991,21.9763,22.3069,468620,13592185,0.0769,0.3459,29.0047,0.1906,7134332058,N/A,13820749543,245926648,0,476413290,31.5845,6.2894,3.0331,86.8874
+600062.SH,华润双鹤,2008-7-15,22.3069,22.3761,22.7991,21.215,21.3535,761529,21606193,-0.9535,-4.2744,28.3721,0.3097,6829383015,N/A,13229997063,245926648,0,476413290,30.2344,6.0206,2.9035,83.1735
+600062.SH,华润双鹤,2008-7-16,21.3535,20.9613,21.6072,20.9305,21.3227,701533,19422398,-0.0308,-0.144,27.6857,0.2853,6819545949,N/A,13210940532,245926648,0,476413290,30.1909,6.0119,2.8993,83.0537
+600062.SH,华润双鹤,2008-7-17,21.3227,21.2842,22.43,21.2842,21.9148,925050,26469926,0.5921,2.7768,28.6146,0.3761,7008909468,N/A,13577778765,245926648,0,476413290,31.0292,6.1788,2.9798,85.3599
+600062.SH,华润双鹤,2008-7-18,21.9148,22.1455,22.2916,21.2304,22.1301,542011,15343668,0.2153,0.9825,28.3088,0.2204,7077768929,N/A,13711174486,245926648,0,476413290,31.334,6.2395,3.0091,86.1985
+600062.SH,华润双鹤,2008-7-21,22.1301,22.1455,22.7068,21.9148,22.676,908446,26445968,0.5459,2.467,29.1112,0.3694,7252376850,N/A,14049427922,245926648,0,476413290,32.1071,6.3934,3.0833,88.3251
+600062.SH,华润双鹤,2008-7-22,22.676,22.3838,22.9144,22.3761,22.4146,523871,15389029,-0.2614,-1.1529,29.3756,0.213,7168761789,N/A,13887447404,245926648,0,476413290,31.7369,6.3197,3.0478,87.3067
+600062.SH,华润双鹤,2008-7-23,22.4146,22.5222,22.8298,21.8379,21.9071,681570,19572452,-0.5075,-2.2642,28.7167,0.2771,7006450202,N/A,13573014632,245926648,0,476413290,31.0183,6.1766,2.9787,85.33
+600062.SH,华润双鹤,2008-7-24,21.9071,22.1301,22.1301,21.3842,21.7302,970030,27299131,-0.1769,-0.8073,28.1426,0.3944,6949887072,N/A,13463439575,245926648,0,476413290,30.7679,6.1268,2.9547,84.6411
+600062.SH,华润双鹤,2008-7-25,21.7302,21.6841,21.9225,21.5303,21.6687,442219,12481444,-0.0615,-0.2831,28.2246,0.1798,6930212941,N/A,13425326512,245926648,0,476413290,30.6808,6.1094,2.9463,84.4015
+600062.SH,华润双鹤,2008-7-28,21.6687,21.6918,21.8994,21.5841,21.8225,432231,12248411,0.1538,0.7097,28.3377,0.1758,6979398270,N/A,13520609170,245926648,0,476413290,30.8985,6.1528,2.9672,85.0005
+600062.SH,华润双鹤,2008-7-29,21.8225,21.6764,21.6764,21.2304,21.2996,603896,16815277,-0.5229,-2.3961,27.8447,0.2456,6812168150,N/A,13196648133,245926648,0,476413290,30.1582,6.0054,2.8962,82.9639
+600062.SH,华润双鹤,2008-7-30,21.2996,21.5303,21.9148,21.5303,21.6764,668903,18887334,0.3768,1.769,28.2363,0.272,6932672207,N/A,13430090645,245926648,0,476413290,30.6917,6.1116,2.9474,84.4314
+600062.SH,华润双鹤,2008-7-31,21.6764,21.8225,21.8379,21.2842,21.2919,353511,9873703,-0.3845,-1.7737,27.9304,0.1437,6809708883,N/A,13191884000,245926648,0,476413290,30.1473,6.0032,2.8951,82.9339
+600062.SH,华润双鹤,2008-8-1,21.2919,21.1535,21.3765,20.9382,21.2612,417158,11454471,-0.0308,-0.1445,27.4584,0.1696,6799871817,N/A,13172827469,245926648,0,476413290,30.1038,5.9945,2.8909,82.8141
+600062.SH,华润双鹤,2008-8-4,21.2612,21.6072,21.6072,21.1228,21.1458,250746,6912287,-0.1153,-0.5425,27.5669,0.102,6762982820,N/A,13101365475,245926648,0,476413290,29.9405,5.962,2.8752,82.3648
+600062.SH,华润双鹤,2008-8-5,21.1458,21.1997,21.5226,19.7464,19.7617,689421,18131177,-1.3841,-6.5455,26.2991,0.2803,6320314854,N/A,12243821553,245926648,0,476413290,27.9807,5.5718,2.687,76.9737
+600062.SH,华润双鹤,2008-8-6,19.7617,19.8386,20.1847,19.2696,19.6849,350368,9002223,-0.0769,-0.3891,25.6936,0.1425,6295722189,N/A,12196180224,245926648,0,476413290,27.8718,5.5501,2.6766,76.6742
+600062.SH,华润双鹤,2008-8-7,19.6849,19.5311,20.0539,19.2235,19.4849,480433,12267913,-0.1999,-1.0156,25.5351,0.1954,6231781260,N/A,12072312769,245926648,0,476413290,27.5888,5.4937,2.6494,75.8955
+600062.SH,华润双鹤,2008-8-8,19.4849,19.6695,19.954,18.5007,18.5391,628300,15605190,-0.9458,-4.854,24.8372,0.2555,5929291483,N/A,11486324422,245926648,0,476413290,26.2496,5.2271,2.5208,72.2115
+600062.SH,华润双鹤,2008-8-11,18.5391,18.4546,18.4546,17.3473,17.8086,883202,20296818,-0.7305,-3.9403,22.9809,0.3591,5695661168,N/A,11033731796,245926648,0,476413290,25.2153,5.0211,2.4215,69.3662
+600062.SH,华润双鹤,2008-8-12,17.8086,17.6779,18.2162,17.378,17.6702,610862,14090272,-0.1384,-0.7772,23.0662,0.2484,5651394371,N/A,10947977404,245926648,0,476413290,25.0193,4.9821,2.4027,68.8271
+600062.SH,华润双鹤,2008-8-13,17.6702,17.4549,17.6472,16.24,17.2935,1000820,22217312,-0.3768,-2.1323,22.1991,0.407,5530890314,N/A,10714534892,245926648,0,476413290,24.4858,4.8758,2.3514,67.3595
+600062.SH,华润双鹤,2008-8-14,17.2935,16.9167,17.4088,16.9167,17.3165,602930,13542874,0.0231,0.1334,22.4618,0.2452,5538268113,N/A,10728827291,245926648,0,476413290,24.5185,4.8823,2.3546,67.4493
+600062.SH,华润双鹤,2008-8-15,17.3165,17.3165,17.3165,17.3165,17.3165,N/A,N/A,0,0,N/A,N/A,5538268113,N/A,10728827291,245926648,0,476413290,24.5185,4.8823,2.3546,67.4493
+600062.SH,华润双鹤,2008-8-18,17.3165,17.3165,17.7471,16.6168,16.7783,879018,19407735,-0.5383,-3.1083,22.0789,0.3574,5366119459,N/A,10395337988,245926648,0,476413290,23.7564,4.7306,2.2814,65.3528
+600062.SH,华润双鹤,2008-8-19,16.7783,16.2938,17.2166,16.2323,17.0858,208319,4523815,0.3076,1.8332,21.7158,0.0847,5464490119,N/A,10585903304,245926648,0,476413290,24.1919,4.8173,2.3232,66.5508
+600062.SH,华润双鹤,2008-8-20,17.0858,16.9013,18.2239,16.3784,17.7856,1325314,30566782,0.6997,4.0954,23.0638,0.5389,5688283368,N/A,11019439398,245926648,0,476413290,25.1826,5.0146,2.4183,69.2763
+600062.SH,华润双鹤,2008-8-21,17.7856,17.7856,17.7856,16.6475,16.7014,753624,16691317,-1.0842,-6.096,22.1481,0.3064,5341526795,N/A,10347696659,245926648,0,476413290,23.6475,4.7089,2.2709,65.0532
+600062.SH,华润双鹤,2008-8-22,16.7014,16.5322,16.5322,15.2865,15.3865,1339598,27078977,-1.3149,-7.8729,20.2143,0.5447,4920992226,N/A,9533029933,245926648,0,476413290,21.7858,4.3382,2.0921,59.9317
+600062.SH,华润双鹤,2008-8-25,15.3865,15.3788,15.5941,14.3023,15.5403,937367,18363269,0.1538,0.9995,19.5903,0.3812,4970177556,N/A,9628312591,245926648,0,476413290,22.0035,4.3815,2.113,60.5307
+600062.SH,华润双鹤,2008-8-26,15.5403,15.3019,15.3019,14.6099,14.7636,701880,13510092,-0.7766,-4.9975,19.2484,0.2854,4721791642,N/A,9147135168,245926648,0,476413290,20.9039,4.1626,2.0074,57.5056
+600062.SH,华润双鹤,2008-8-27,14.7636,14.7636,14.8405,13.864,14.31,627085,11706811,-0.4537,-3.0729,18.6686,0.255,4576694919,N/A,8866051327,245926648,0,476413290,20.2615,4.0347,1.9458,55.7385
+600062.SH,华润双鹤,2008-8-28,14.31,13.4949,14.6099,13.4795,13.5949,1865260,33736978,-0.7151,-4.9973,18.087,0.7585,4347983137,N/A,8422986967,245926648,0,476413290,19.249,3.833,1.8485,52.9531
+600062.SH,华润双鹤,2008-8-29,13.5949,13.764,14.2254,13.6333,14.1177,1199499,21845169,0.5229,3.8462,18.2119,0.4877,4515213257,N/A,8746948004,245926648,0,476413290,19.9893,3.9805,1.9196,54.9898
+600062.SH,华润双鹤,2008-9-1,14.1177,14.0485,14.2792,13.8486,14.2177,659237,12009238,0.1,0.7081,18.2169,0.2681,4547183722,N/A,8808881732,245926648,0,476413290,20.1309,4.0086,1.9332,55.3791
+600062.SH,华润双鹤,2008-9-2,14.2177,14.0716,14.21,13.9563,14.0408,277051,5064427,-0.1769,-1.2439,18.2798,0.1127,4490620592,N/A,8699306675,245926648,0,476413290,19.8805,3.9588,1.9092,54.6903
+600062.SH,华润双鹤,2008-9-3,14.0408,14.1716,14.1716,13.9024,14.1408,284770,5199844,0.1,0.7119,18.2598,0.1158,4522591057,N/A,8761240403,245926648,0,476413290,20.022,3.987,1.9228,55.0796
+600062.SH,华润双鹤,2008-9-4,14.1408,14.1408,14.3792,13.9793,14.2715,159294,2955556,0.1307,0.9244,18.5541,0.0648,4564398587,N/A,8842230662,245926648,0,476413290,20.2071,4.0238,1.9405,55.5888
+600062.SH,华润双鹤,2008-9-5,14.2715,14.21,14.2715,13.4641,13.8871,239140,4369118,-0.3845,-2.694,18.2701,0.0972,4441435263,N/A,8604024017,245926648,0,476413290,19.6627,3.9154,1.8882,54.0912
+600062.SH,华润双鹤,2008-9-8,13.8871,13.9947,13.9947,13.4718,13.8717,861191,15429737,-0.0154,-0.1107,17.9167,0.3502,4436516730,N/A,8594495752,245926648,0,476413290,19.6409,3.9111,1.8862,54.0313
+600062.SH,华润双鹤,2008-9-9,13.8717,13.9793,14.656,13.8409,14.6022,549346,10304320,0.7305,5.2661,18.7574,0.2234,4670147046,N/A,9047088377,245926648,0,476413290,20.6752,4.117,1.9855,56.8767
+600062.SH,华润双鹤,2008-9-10,14.6022,14.5714,14.9021,14.31,14.4945,261198,4965077,-0.1077,-0.7372,19.0089,0.1062,4635717315,N/A,8980390517,245926648,0,476413290,20.5228,4.0867,1.9708,56.4574
+600062.SH,华润双鹤,2008-9-11,14.4945,14.6099,14.9943,14.3946,14.5099,453239,8645215,0.0154,0.1061,19.0743,0.1843,4640635848,N/A,8989918782,245926648,0,476413290,20.5446,4.091,1.9729,56.5173
+600062.SH,华润双鹤,2008-9-12,14.5099,14.8713,15.225,14.3177,15.102,736274,14344781,0.5921,4.0806,19.4829,0.2994,4829999367,N/A,9356757016,245926648,0,476413290,21.3829,4.258,2.0534,58.8235
+600062.SH,华润双鹤,2008-9-16,15.102,14.9943,15.6556,14.6175,15.5864,603484,12094194,0.4844,3.2077,20.0406,0.2454,4984933155,N/A,9656897388,245926648,0,476413290,22.0688,4.3945,2.1193,60.7104
+600062.SH,华润双鹤,2008-9-17,15.5864,15.5326,15.9478,15.1327,15.4941,930978,18890498,-0.0923,-0.592,20.291,0.3786,4955421957,N/A,9599727794,245926648,0,476413290,21.9382,4.3685,2.1068,60.351
+600062.SH,华润双鹤,2008-9-18,15.4941,15.3788,15.4941,14.0101,15.102,861668,16683108,-0.3922,-2.531,19.3614,0.3504,4829999367,N/A,9356757016,245926648,0,476413290,21.3829,4.258,2.0534,58.8235
+600062.SH,华润双鹤,2008-9-19,15.102,16.6091,16.6091,16.2708,16.6091,2964356,63766248,1.5071,9.9796,21.511,1.2054,5312015597,N/A,10290527064,245926648,0,476413290,23.5169,4.6829,2.2584,64.6938
+600062.SH,华润双鹤,2008-9-22,16.6091,17.5933,18.2239,16.0708,16.6783,1679676,37674152,0.0692,0.4167,22.4294,0.683,5334148995,N/A,10333404260,245926648,0,476413290,23.6149,4.7024,2.2678,64.9634
+600062.SH,华润双鹤,2008-9-23,16.6783,16.1324,16.1324,15.5787,15.6633,470050,9623835,-1.015,-6.0858,20.4741,0.1911,5009525820,N/A,9704538717,245926648,0,476413290,22.1777,4.4162,2.1298,61.0099
+600062.SH,华润双鹤,2008-9-24,15.6633,15.3788,15.8094,15.0097,15.8017,393656,7973361,0.1384,0.8837,20.2546,0.1601,5053792616,N/A,9790293110,245926648,0,476413290,22.3737,4.4553,2.1486,61.549
+600062.SH,华润双鹤,2008-9-25,15.8017,15.8017,16.8013,15.7633,16.7014,1033103,22029846,0.8997,5.6934,21.324,0.4201,5341526795,N/A,10347696659,245926648,0,476413290,23.6475,4.7089,2.2709,65.0532
+600062.SH,华润双鹤,2008-9-26,16.7014,16.7629,17.5241,16.6475,17.3473,984098,22116134,0.6459,3.8674,22.4735,0.4002,5548105179,N/A,10747883822,245926648,0,476413290,24.5621,4.891,2.3587,67.5691
+600062.SH,华润双鹤,2008-10-6,17.3473,16.686,17.3011,16.686,16.9167,215050,4742113,-0.4306,-2.4823,22.0512,0.0874,5410386256,N/A,10481092380,245926648,0,476413290,23.9524,4.7696,2.3002,65.8919
+600062.SH,华润双鹤,2008-10-7,16.9167,16.6475,17.7625,16.5399,17.7087,501804,11293635,0.792,4.6818,22.5061,0.204,5663690703,N/A,10971798069,245926648,0,476413290,25.0738,4.9929,2.4079,68.9768
+600062.SH,华润双鹤,2008-10-8,17.7087,17.8932,17.9086,16.9244,17.2242,896277,20084569,-0.4844,-2.7356,22.4089,0.3644,5508756915,N/A,10671657696,245926648,0,476413290,24.3879,4.8563,2.342,67.0899
+600062.SH,华润双鹤,2008-10-9,17.2242,17.5703,17.578,16.8628,16.9474,501714,11045422,-0.2768,-1.6071,22.0154,0.204,5420223322,N/A,10500148912,245926648,0,476413290,23.9959,4.7783,2.3044,66.0117
+600062.SH,华润双鹤,2008-10-10,16.9474,16.686,17.0551,16.3015,16.7244,1477649,32301175,-0.223,-1.3158,21.8598,0.6008,5348904594,N/A,10361989058,245926648,0,476413290,23.6802,4.7154,2.2741,65.1431
+600062.SH,华润双鹤,2008-10-13,16.7244,16.3784,17.1397,16.3784,17.0858,242008,5301523,0.3614,2.1609,21.9064,0.0984,5464490119,N/A,10585903304,245926648,0,476413290,24.1919,4.8173,2.3232,66.5508
+600062.SH,华润双鹤,2008-10-14,17.0858,17.9394,17.9394,16.686,16.7167,981154,21992027,-0.3691,-2.1602,22.4144,0.399,5346445328,N/A,10357224925,245926648,0,476413290,23.6693,4.7132,2.273,65.1132
+600062.SH,华润双鹤,2008-10-15,16.7167,16.5937,17.3396,15.9247,16.2323,1113140,24093936,-0.4844,-2.8979,21.645,0.4526,5191511539,N/A,10057084552,245926648,0,476413290,22.9834,4.5767,2.2071,63.2262
+600062.SH,华润双鹤,2008-10-16,16.2323,15.7633,16.3015,15.5326,15.9171,403223,8418623,-0.3153,-1.9422,20.8783,0.164,5090681614,N/A,9861755103,245926648,0,476413290,22.537,4.4878,2.1643,61.9983
+600062.SH,华润双鹤,2008-10-17,15.9171,16.4553,16.5245,15.448,15.9324,206943,4289523,0.0154,0.0966,20.728,0.0841,5095600147,N/A,9871283369,245926648,0,476413290,22.5588,4.4921,2.1664,62.0582
+600062.SH,华润双鹤,2008-10-20,15.9324,15.6479,16.1016,15.6249,15.9324,286091,5873237,0,0,20.5293,0.1163,5095600147,N/A,9871283369,245926648,0,476413290,22.5588,4.4921,2.1664,62.0582
+600062.SH,华润双鹤,2008-10-21,15.9324,15.771,16.34,15.771,16.3015,367742,7722890,0.3691,2.3166,21.0008,0.1495,5213644938,N/A,10099961748,245926648,0,476413290,23.0814,4.5962,2.2165,63.4958
+600062.SH,华润双鹤,2008-10-22,16.3015,16.0708,16.2169,15.9324,16.0247,106331,2225577,-0.2768,-1.6981,20.9307,0.0432,5125111344,N/A,9928452964,245926648,0,476413290,22.6894,4.5181,2.1789,62.4176
+600062.SH,华润双鹤,2008-10-23,16.0247,15.9171,16.117,15.7017,15.771,148356,3071557,-0.2538,-1.5835,20.704,0.0603,5043955550,N/A,9771236578,245926648,0,476413290,22.3301,4.4466,2.1444,61.4292
+600062.SH,华润双鹤,2008-10-24,15.771,15.7786,16.0631,15.4172,15.5172,61261,1252844,-0.2538,-1.609,20.4509,0.0249,4962799757,N/A,9614020192,245926648,0,476413290,21.9708,4.375,2.1099,60.4408
+600062.SH,华润双鹤,2008-10-27,15.5172,14.4714,15.4557,14.3023,15.1097,363428,7171403,-0.4075,-2.6264,19.7327,0.1478,4832458633,N/A,9361521149,245926648,0,476413290,21.3938,4.2601,2.0545,58.8534
+600062.SH,华润双鹤,2008-10-28,15.1097,14.6099,15.2635,14.3023,15.1635,206027,4032515,0.0538,0.3562,19.5728,0.0838,4849673499,N/A,9394870079,245926648,0,476413290,21.47,4.2753,2.0618,59.0631
+600062.SH,华润双鹤,2008-10-29,15.1635,15.3865,15.8094,15.1866,15.3788,483944,9723767,0.2153,1.4199,20.0928,0.1968,4918532960,N/A,9528265800,245926648,0,476413290,21.7749,4.336,2.0911,59.9017
+600062.SH,华润双鹤,2008-10-30,15.3788,15.1174,15.8325,15.1174,15.4403,551447,11015541,0.0615,0.4,19.9757,0.2242,4938207092,N/A,9566378863,245926648,0,476413290,21.862,4.3534,2.0994,60.1413
+600062.SH,华润双鹤,2008-10-31,15.4403,15.6325,15.9939,15.2327,15.6402,315979,6427687,0.1999,1.2948,20.3421,0.1285,5002148020,N/A,9690246319,245926648,0,476413290,22.145,4.4097,2.1266,60.92
+600062.SH,华润双鹤,2008-11-3,15.6402,15.5326,16.3477,15.3942,16.1631,462368,9703536,0.5229,3.3432,20.9866,0.188,5169378141,N/A,10014207356,245926648,0,476413290,22.8854,4.5571,2.1977,62.9567
+600062.SH,华润双鹤,2008-11-4,16.1631,16.2092,16.9167,15.8094,16.2477,290390,6212929,0.0846,0.5233,21.3951,0.1181,5196430072,N/A,10066612818,245926648,0,476413290,23.0052,4.581,2.2092,63.2861
+600062.SH,华润双鹤,2008-11-5,16.2477,16.6245,16.7321,16.1477,16.6783,589724,12620475,0.4306,2.6503,21.4006,0.2398,5334148995,N/A,10333404260,245926648,0,476413290,23.6149,4.7024,2.2678,64.9634
+600062.SH,华润双鹤,2008-11-6,16.6783,16.4169,16.7321,16.2246,16.7167,130940,2814740,0.0384,0.2305,21.4964,0.0532,5346445328,N/A,10357224925,245926648,0,476413290,23.6693,4.7132,2.273,65.1132
+600062.SH,华润双鹤,2008-11-7,16.7167,16.7321,16.9167,16.5322,16.7321,202211,4420261,0.0154,0.092,21.8596,0.0822,5351363860,N/A,10366753190,245926648,0,476413290,23.6911,4.7176,2.2751,65.173
+600062.SH,华润双鹤,2008-11-10,16.7321,16.9936,17.1397,16.6937,16.9167,1110141,24283698,0.1845,1.1029,21.8744,0.4514,5410386256,N/A,10481092380,245926648,0,476413290,23.9524,4.7696,2.3002,65.8919
+600062.SH,华润双鹤,2008-11-11,16.9167,16.9551,16.9551,15.9939,16.0478,1107317,23367206,-0.8689,-5.1364,21.1025,0.4503,5132489144,N/A,9942745362,245926648,0,476413290,22.7221,4.5246,2.182,62.5074
+600062.SH,华润双鹤,2008-11-12,16.0478,15.9094,16.1862,15.7633,16.0631,329243,6859510,0.0154,0.0958,20.8342,0.1339,5137407677,N/A,9952273628,245926648,0,476413290,22.7439,4.529,2.1841,62.5673
+600062.SH,华润双鹤,2008-11-13,16.0631,16.0631,16.5322,15.8402,16.3784,1051153,22211295,0.3153,1.9627,21.1304,0.4274,5238237602,N/A,10147603077,245926648,0,476413290,23.1902,4.6179,2.227,63.7953
+600062.SH,华润双鹤,2008-11-14,16.3784,16.3784,17.4242,16.1862,17.3857,1439313,31412838,1.0073,6.1502,21.8249,0.5853,5560401511,N/A,10771704487,245926648,0,476413290,24.6165,4.9019,2.364,67.7189
+600062.SH,华润双鹤,2008-11-17,17.3857,17.378,17.6856,16.9321,17.6625,1102149,24901569,0.2768,1.5922,22.5937,0.4482,5648935105,N/A,10943213271,245926648,0,476413290,25.0084,4.9799,2.4016,68.7971
+600062.SH,华润双鹤,2008-11-18,17.6625,17.6779,17.6779,16.1554,16.5168,1966073,42906661,-1.1457,-6.4867,21.8235,0.7995,5282504399,N/A,10233357469,245926648,0,476413290,23.3862,4.6569,2.2458,64.3344
+600062.SH,华润双鹤,2008-11-19,16.5168,16.5168,17.378,16.3784,17.2704,854075,18834158,0.7536,4.5624,22.0521,0.3473,5523512514,N/A,10700242493,245926648,0,476413290,24.4532,4.8693,2.3483,67.2696
+600062.SH,华润双鹤,2008-11-20,17.2704,17.1089,17.7625,16.5322,17.2781,1086659,24252733,0.0077,0.0445,22.3186,0.4419,5525971781,N/A,10705006626,245926648,0,476413290,24.4641,4.8715,2.3493,67.2996
+600062.SH,华润双鹤,2008-11-21,17.2781,17.1858,17.6702,16.8398,17.3934,729684,16401296,0.1153,0.6676,22.4773,0.2967,5562860778,N/A,10776468620,245926648,0,476413290,24.6274,4.904,2.365,67.7488
+600062.SH,华润双鹤,2008-11-24,17.3934,17.5318,18.1854,17.3857,17.4242,783998,18149494,0.0308,0.1768,23.1499,0.3188,5572697844,N/A,10795525151,245926648,0,476413290,24.6709,4.9127,2.3692,67.8686
+600062.SH,华润双鹤,2008-11-25,17.4242,17.3165,17.9163,16.9782,17.2704,348933,7858710,-0.1538,-0.8826,22.5221,0.1419,5523512514,N/A,10700242493,245926648,0,476413290,24.4532,4.8693,2.3483,67.2696
+600062.SH,华润双鹤,2008-11-26,17.2704,17.6087,17.6087,16.8475,17.1781,481590,10684524,-0.0923,-0.5343,22.1859,0.1958,5494001316,N/A,10643072899,245926648,0,476413290,24.3225,4.8433,2.3357,66.9102
+600062.SH,华润双鹤,2008-11-27,17.1781,17.7702,18.7467,17.355,17.4242,745030,17144686,0.2461,1.4324,23.0121,0.3029,5572697844,N/A,10795525151,245926648,0,476413290,24.6709,4.9127,2.3692,67.8686
+600062.SH,华润双鹤,2008-11-28,17.4242,16.9167,17.7625,16.8398,17.6164,754881,17165986,0.1922,1.1033,22.74,0.307,5634179506,N/A,10914628474,245926648,0,476413290,24.9431,4.9669,2.3953,68.6174
+600062.SH,华润双鹤,2008-12-1,17.6164,17.5933,17.824,17.3857,17.7087,284594,6553164,0.0923,0.5238,23.0264,0.1157,5663690703,N/A,10971798069,245926648,0,476413290,25.0738,4.9929,2.4079,68.9768
+600062.SH,华润双鹤,2008-12-2,17.7087,17.6087,17.9855,17.5164,17.7548,419826,9727420,0.0461,0.2605,23.1701,0.1707,5678446302,N/A,11000382866,245926648,0,476413290,25.1391,5.0059,2.4142,69.1565
+600062.SH,华润双鹤,2008-12-3,17.7548,17.7779,18.4392,17.7779,18.1931,814540,19325174,0.4383,2.4686,23.7253,0.3312,5818624492,N/A,11271938441,245926648,0,476413290,25.7597,5.1295,2.4738,70.8637
+600062.SH,华润双鹤,2008-12-4,18.1931,18.4469,18.6699,18.1854,18.2162,900312,21718069,0.0231,0.1268,24.1228,0.3661,5826002291,N/A,11286230840,245926648,0,476413290,25.7923,5.136,2.4769,70.9536
+600062.SH,华润双鹤,2008-12-5,18.2162,18.2008,18.4546,17.5395,18.2854,982114,22896091,0.0692,0.3799,23.3131,0.3994,5848135689,N/A,11329108036,245926648,0,476413290,25.8903,5.1555,2.4863,71.2231
+600062.SH,华润双鹤,2008-12-8,18.2854,18.2854,19.3388,18.2854,19.1466,1116628,27058547,0.8612,4.7098,24.2324,0.454,6123573535,N/A,11862690921,245926648,0,476413290,27.1097,5.3983,2.6034,74.5776
+600062.SH,华润双鹤,2008-12-9,19.1466,19.0697,19.185,18.5238,18.7467,875183,21419881,-0.3998,-2.0884,24.4747,0.3559,5995691678,N/A,11614956010,245926648,0,476413290,26.5436,5.2856,2.549,73.0202
+600062.SH,华润双鹤,2008-12-10,18.7467,18.4546,19.5311,18.4546,19.2312,959338,23651820,0.4844,2.5841,24.6543,0.3901,6150625466,N/A,11915096383,245926648,0,476413290,27.2295,5.4222,2.6149,74.9071
+600062.SH,华���双鹤,2008-12-11,19.2312,19.2235,19.8386,18.7237,19.1927,836060,20862356,-0.0384,-0.1999,24.9532,0.34,6138329134,N/A,11891275718,245926648,0,476413290,27.175,5.4113,2.6097,74.7573
+600062.SH,华润双鹤,2008-12-12,19.1927,19.0313,19.1697,18.1547,18.8544,430600,10432905,-0.3383,-1.7628,24.2288,0.1751,6030121409,N/A,11681653871,245926648,0,476413290,26.696,5.3159,2.5637,73.4395
+600062.SH,华润双鹤,2008-12-15,18.8544,18.8544,19.0082,18.3085,18.9005,341964,8308204,0.0461,0.2447,24.2956,0.1391,6044877008,N/A,11710238668,245926648,0,476413290,26.7613,5.329,2.5699,73.6192
+600062.SH,华润双鹤,2008-12-16,18.9005,18.8006,19.3619,18.4238,19.2158,423313,10453765,0.3153,1.668,24.6951,0.1721,6145706934,N/A,11905568117,245926648,0,476413290,27.2077,5.4178,2.6128,74.8472
+600062.SH,华润双鹤,2008-12-17,19.2158,19.2158,20.0693,19.2158,19.3696,1538969,39337125,0.1538,0.8003,25.5607,0.6258,6194892263,N/A,12000850775,245926648,0,476413290,27.4255,5.4612,2.6337,75.4462
+600062.SH,华润双鹤,2008-12-18,19.3696,19.2235,20.1693,19.2235,20.0078,872435,22597406,0.6382,3.295,25.9015,0.3548,6399011381,N/A,12396273806,245926648,0,476413290,28.3291,5.6411,2.7205,77.9321
+600062.SH,华润双鹤,2008-12-19,20.0078,20.2231,20.4384,19.8233,20.0539,595790,15595479,0.0461,0.2306,26.1761,0.2423,6413766980,N/A,12424858603,245926648,0,476413290,28.3944,5.6542,2.7268,78.1118
+600062.SH,华润双鹤,2008-12-22,20.0539,20.0539,20.0616,19.2927,19.831,694283,17767786,-0.223,-1.112,25.5916,0.2823,6342448252,N/A,12286698749,245926648,0,476413290,28.0787,5.5913,2.6965,77.2432
+600062.SH,华润双鹤,2008-12-23,19.831,19.8694,19.8694,18.7621,18.7621,564668,14055582,-1.0688,-5.3897,24.8918,0.2296,6000610211,N/A,11624484276,245926648,0,476413290,26.5653,5.2899,2.5511,73.0801
+600062.SH,华润双鹤,2008-12-24,18.7621,18.8544,19.0313,18.2008,18.2623,370622,8932535,-0.4998,-2.6639,24.1015,0.1507,5840757890,N/A,11314815638,245926648,0,476413290,25.8577,5.149,2.4832,71.1333
+600062.SH,华润双鹤,2008-12-25,18.2623,18.2623,19.1466,18.2008,18.4546,769976,18768225,0.1922,1.0526,24.3751,0.3131,5902239552,N/A,11433918960,245926648,0,476413290,26.1298,5.2032,2.5093,71.882
+600062.SH,华润双鹤,2008-12-26,18.4546,18.8313,19.0082,18.393,18.9697,389342,9520588,0.5152,2.7917,24.453,0.1583,6067010406,N/A,11753115864,245926648,0,476413290,26.8593,5.3485,2.5794,73.8887
+600062.SH,华润双鹤,2008-12-29,18.9697,18.6852,19.8386,18.5699,19.5388,1130175,28575803,0.569,2.9996,25.2844,0.4596,6248996126,N/A,12105661699,245926648,0,476413290,27.665,5.5089,2.6567,76.1051
+600062.SH,华润双鹤,2008-12-30,19.5388,19.5311,19.6003,18.7621,19.0466,1179998,29123833,-0.4921,-2.5187,24.6813,0.4798,6091603071,N/A,11800757193,245926648,0,476413290,26.9682,5.3701,2.5898,74.1883
+600062.SH,华润双鹤,2008-12-31,19.0466,19.2004,19.3773,18.3853,18.5238,967475,23858679,-0.5229,-2.7453,24.6608,0.3934,5924372950,N/A,11476796156,245926648,0,476413290,26.2278,5.2227,2.5187,72.1516
+600062.SH,华润双鹤,2009-1-5,18.5238,18.6468,18.9621,18.6083,18.8006,732782,17892372,0.2768,1.4944,24.417,0.298,6012906544,N/A,11648304941,245926648,0,476413290,30.6073,3.7825,2.3525,27.4793
+600062.SH,华润双鹤,2009-1-6,18.8006,18.8083,19.5311,18.3085,19.4772,1213234,29815158,0.6767,3.5992,24.5749,0.4933,6229321994,N/A,12067548636,245926648,0,476413290,31.7089,3.9186,2.4371,28.4683
+600062.SH,华润双鹤,2009-1-7,19.4772,19.2312,19.4157,18.9159,19.062,1054199,26207523,-0.4152,-2.1319,24.8601,0.4287,6096521604,N/A,11810285459,245926648,0,476413290,31.0329,3.8351,2.3852,27.8614
+600062.SH,华润双鹤,2009-1-8,19.062,18.9005,19.3004,18.6083,19.2235,551867,13666501,0.1615,0.8471,24.7641,0.2244,6148166200,N/A,11910332250,245926648,0,476413290,31.2958,3.8676,2.4054,28.0974
+600062.SH,华润双鹤,2009-1-9,19.2235,19.3004,19.7464,19.0313,19.7233,1051300,26494079,0.4998,2.6,25.2013,0.4275,6308018521,N/A,12220000889,245926648,0,476413290,32.1095,3.9681,2.4679,28.828
+600062.SH,华润双鹤,2009-1-12,19.7233,19.3619,19.8386,19.3619,19.5003,552069,14124540,-0.223,-1.1306,25.5847,0.2245,6236699793,N/A,12081841034,245926648,0,476413290,31.7465,3.9233,2.44,28.502
+600062.SH,华润双鹤,2009-1-13,19.5003,19.4542,19.4542,18.9082,19.0005,710453,17714647,-0.4998,-2.5631,24.9343,0.2889,6076847472,N/A,11772172396,245926648,0,476413290,30.9328,3.8227,2.3775,27.7715
+600062.SH,华润双鹤,2009-1-14,19.0005,18.6929,19.3773,18.6929,19.0851,561738,13881209,0.0846,0.4452,24.7112,0.2284,6103899403,N/A,11824577858,245926648,0,476413290,31.0705,3.8397,2.3881,27.8951
+600062.SH,华润双鹤,2009-1-15,19.0851,19.0005,19.0697,18.5084,18.5314,1326350,32198105,-0.5536,-2.9009,24.2757,0.5393,5926832217,N/A,11481560289,245926648,0,476413290,30.1692,3.7283,2.3188,27.0859
+600062.SH,华润双鹤,2009-1-16,18.5314,18.5776,18.8236,18.1316,18.2316,3186870,75918051,-0.2999,-1.6183,23.8221,1.2959,5830920824,N/A,11295759106,245926648,0,476413290,29.681,3.668,2.2813,26.6476
+600062.SH,华润双鹤,2009-1-19,18.2316,18.2239,18.593,18.2085,18.3238,1109249,26496061,0.0923,0.5061,23.8865,0.451,5860432022,N/A,11352928701,245926648,0,476413290,29.8312,3.6866,2.2928,26.7825
+600062.SH,华润双鹤,2009-1-20,18.3238,18.3238,18.3238,18.3238,18.3238,N/A,N/A,0,0,N/A,N/A,5860432022,N/A,11352928701,245926648,0,476413290,29.8312,3.6866,2.2928,26.7825
+600062.SH,华润双鹤,2009-1-21,18.3238,18.3777,18.6852,18.3392,18.4469,2145795,51493619,0.123,0.6714,23.9975,0.8725,5899780286,N/A,11429154827,245926648,0,476413290,30.0315,3.7113,2.3082,26.9623
+600062.SH,华润双鹤,2009-1-22,18.4469,18.8467,19.2235,18.8467,19.062,2852269,70826548,0.6152,3.3347,24.8317,1.1598,6096521604,N/A,11810285459,245926648,0,476413290,31.0329,3.8351,2.3852,27.8614
+600062.SH,华润双鹤,2009-1-23,19.062,19.1312,19.3696,18.7314,18.8544,1129680,27836439,-0.2076,-1.0891,24.641,0.4594,6030121409,N/A,11681653871,245926648,0,476413290,30.695,3.7933,2.3592,27.558
+600062.SH,华润双鹤,2009-2-2,18.8544,19.1466,19.162,18.6852,19.0082,826794,20248632,0.1538,0.8157,24.4905,0.3362,6079306739,N/A,11776936529,245926648,0,476413290,30.9453,3.8242,2.3784,27.7827
+600062.SH,华润双鹤,2009-2-3,19.0082,18.9928,19.0697,18.7698,19.062,1010348,24897657,0.0538,0.2832,24.6427,0.4108,6096521604,N/A,11810285459,245926648,0,476413290,31.0329,3.8351,2.3852,27.8614
+600062.SH,华润双鹤,2009-2-4,19.062,19.1082,19.3773,19.1082,19.3311,1420789,35619636,0.2691,1.4119,25.0703,0.5777,6182595931,N/A,11977030111,245926648,0,476413290,31.4711,3.8892,2.4189,28.2548
+600062.SH,华润双鹤,2009-2-5,19.3311,19.3004,19.4849,18.8006,18.8775,3250736,80189246,-0.4537,-2.3469,24.668,1.3218,6037499208,N/A,11695946270,245926648,0,476413290,30.7325,3.7979,2.3621,27.5917
+600062.SH,华润双鹤,2009-2-6,18.8775,18.9928,19.3696,18.8467,19.3465,4052626,100563507,0.4691,2.4847,24.8144,1.6479,6187514464,N/A,11986558376,245926648,0,476413290,31.4961,3.8923,2.4208,28.2773
+600062.SH,华润双鹤,2009-2-9,19.3465,19.4926,19.7617,19.0543,19.508,5795635,146041407,0.1615,0.8347,25.1985,2.3567,6239159060,N/A,12086605167,245926648,0,476413290,31.759,3.9248,2.441,28.5133
+600062.SH,华润双鹤,2009-2-10,19.508,19.5849,19.9617,19.3388,19.6772,4722258,120769326,0.1692,0.8672,25.5745,1.9202,6293262922,N/A,12191416091,245926648,0,476413290,32.0344,3.9588,2.4622,28.7605
+600062.SH,华润双鹤,2009-2-11,19.6772,19.4542,20.3,19.3927,19.6772,4015121,104085628,0,0,25.9234,1.6326,6293262922,N/A,12191416091,245926648,0,476413290,32.0344,3.9588,2.4622,28.7605
+600062.SH,华润双鹤,2009-2-12,19.6772,19.8386,20.1232,19.2235,19.8156,2673917,68603520,0.1384,0.7034,25.6566,1.0873,6337529719,N/A,12277170483,245926648,0,476413290,32.2597,3.9867,2.4795,28.9628
+600062.SH,华润双鹤,2009-2-13,19.8156,19.8156,20.0463,19.5311,20.0232,4406584,114104658,0.2076,1.0477,25.8941,1.7918,6403929914,N/A,12405802072,245926648,0,476413290,32.5977,4.0285,2.5055,29.2663
+600062.SH,华润双鹤,2009-2-16,20.0232,20.3923,20.5153,19.3773,20.1693,3824629,99782367,0.1461,0.7296,26.0894,1.5552,6450655977,N/A,12496320597,245926648,0,476413290,32.8356,4.0578,2.5237,29.4798
+600062.SH,华润双鹤,2009-2-17,20.1693,20.1847,20.2231,19.6618,19.6849,2607099,67339625,-0.4844,-2.4018,25.8293,1.0601,6295722189,N/A,12196180224,245926648,0,476413290,32.0469,3.9604,2.4631,28.7718
+600062.SH,华润双鹤,2009-2-18,19.6849,19.4696,19.9002,19.2773,19.3081,2016651,51292625,-0.3768,-1.9141,25.4346,0.82,6175218131,N/A,11962737712,245926648,0,476413290,31.4335,3.8846,2.416,28.2211
+600062.SH,华润双鹤,2009-2-19,19.3081,19.385,19.6849,18.839,19.1235,3478796,86857805,-0.1845,-0.9558,24.9678,1.4146,6116195736,N/A,11848398522,245926648,0,476413290,31.1331,3.8475,2.3929,27.9513
+600062.SH,华润双鹤,2009-2-20,19.1235,19.2235,19.2235,18.6545,19.0928,4092298,100549001,-0.0308,-0.1608,24.5703,1.664,6106358670,N/A,11829341991,245926648,0,476413290,31.083,3.8413,2.389,27.9064
+600062.SH,华润双鹤,2009-2-23,19.0928,19.1082,19.7771,19.1082,19.7387,3385919,86114811,0.6459,3.383,25.4332,1.3768,6312937054,N/A,12229529154,245926648,0,476413290,32.1346,3.9712,2.4699,28.8504
+600062.SH,华润双鹤,2009-2-24,19.7387,19.7156,19.8771,18.8775,18.8928,3315624,83479645,-0.8458,-4.2852,25.1777,1.3482,6042417741,N/A,11705474535,245926648,0,476413290,30.7575,3.801,2.364,27.6142
+600062.SH,华润双鹤,2009-2-25,18.8928,18.8928,19.1466,18.1854,18.4853,3295123,79248935,-0.4075,-2.1571,24.0504,1.3399,5912076618,N/A,11452975492,245926648,0,476413290,30.0941,3.719,2.313,27.0185
+600062.SH,华润双鹤,2009-2-26,18.4853,18.5007,18.5238,17.824,17.9394,2393275,56820486,-0.5459,-2.9534,23.7417,0.9732,5737468698,N/A,11114722056,245926648,0,476413290,29.2053,3.6092,2.2447,26.2205
+600062.SH,华润双鹤,2009-2-27,17.9394,17.8702,18.3469,17.5011,18.1854,3058683,71540982,0.2461,1.3716,23.3895,1.2437,5816165225,N/A,11267174309,245926648,0,476413290,29.6059,3.6587,2.2755,26.5802
+600062.SH,华润双鹤,2009-3-2,18.1854,17.9624,18.3777,17.9624,18.3008,2039975,48465198,0.1153,0.6342,23.7577,0.8295,5853054222,N/A,11338636302,245926648,0,476413290,29.7936,3.6819,2.2899,26.7487
+600062.SH,华润双鹤,2009-3-3,18.3008,18.0624,18.7467,17.7317,18.5238,1405102,33738295,0.223,1.2185,24.0113,0.5714,5924372950,N/A,11476796156,245926648,0,476413290,30.1567,3.7268,2.3178,27.0747
+600062.SH,华润双鹤,2009-3-4,18.5238,18.5314,19.2158,18.5161,19.1389,2883449,70727287,0.6152,3.3209,24.5287,1.1725,6121114269,N/A,11857926788,245926648,0,476413290,31.1581,3.8505,2.3948,27.9738
+600062.SH,华润双鹤,2009-3-5,19.1389,19.2235,19.4157,18.6852,18.8006,1906558,46902081,-0.3383,-1.7678,24.6004,0.7753,6012906544,N/A,11648304941,245926648,0,476413290,30.6073,3.7825,2.3525,27.4793
+600062.SH,华润双鹤,2009-3-6,18.8006,18.493,18.6007,18.2239,18.4238,1085708,25989185,-0.3768,-2.0041,23.9375,0.4415,5892402486,N/A,11414862428,245926648,0,476413290,29.9939,3.7067,2.3053,26.9286
+600062.SH,华润双鹤,2009-3-9,18.4238,18.4622,18.6468,17.7779,17.8317,954199,22429925,-0.5921,-3.2137,23.5065,0.388,5703038967,N/A,11048024195,245926648,0,476413290,29.03,3.5876,2.2312,26.0632
+600062.SH,华润双鹤,2009-3-10,17.8317,17.8394,18.2623,17.7779,18.2008,1452406,34228869,0.3691,2.0699,23.567,0.5906,5821083758,N/A,11276702574,245926648,0,476413290,29.6309,3.6618,2.2774,26.6026
+600062.SH,华润双鹤,2009-3-11,18.2008,18.4392,18.6852,18.2239,18.3777,2203829,53128626,0.1769,0.9717,24.1074,0.8961,5877646887,N/A,11386277631,245926648,0,476413290,29.9188,3.6974,2.2996,26.8611
+600062.SH,华润双鹤,2009-3-12,18.3777,18.3238,18.4315,18.0547,18.2162,1821098,43174192,-0.1615,-0.8787,23.7078,0.7405,5826002291,N/A,11286230840,245926648,0,476413290,29.6559,3.6649,2.2793,26.6251
+600062.SH,华润双鹤,2009-3-13,18.2162,18.3546,18.4238,18.0778,18.2392,1782743,42151342,0.0231,0.1266,23.6441,0.7249,5833380091,N/A,11300523239,245926648,0,476413290,29.6935,3.6695,2.2822,26.6588
+600062.SH,华润双鹤,2009-3-16,18.2392,18.2239,18.2239,17.6933,18.0239,710673,16540993,-0.2153,-1.1804,23.2751,0.289,5764520629,N/A,11167127518,245926648,0,476413290,29.343,3.6262,2.2553,26.3441
+600062.SH,华润双鹤,2009-3-17,18.0239,18.1393,18.5161,17.9547,18.4699,2118152,50151895,0.446,2.4744,23.6772,0.8613,5907158085,N/A,11443447226,245926648,0,476413290,30.069,3.716,2.3111,26.996
+600062.SH,华润双鹤,2009-3-18,18.4699,18.493,18.7621,18.2546,18.3623,2816356,67877535,-0.1077,-0.5828,24.1012,1.1452,5872728354,N/A,11376749365,245926648,0,476413290,29.8938,3.6943,2.2976,26.8387
+600062.SH,华润双鹤,2009-3-19,18.3623,18.4392,18.8928,18.4392,18.8852,2866466,69705655,0.5229,2.8476,24.3176,1.1656,6039958475,N/A,11700710402,245926648,0,476413290,30.745,3.7995,2.3631,27.6029
+600062.SH,华润双鹤,2009-3-20,18.8852,18.816,18.8928,18.3008,18.593,3378551,81392090,-0.2922,-1.5472,24.0908,1.3738,5946506349,N/A,11519673352,245926648,0,476413290,30.2693,3.7407,2.3265,27.1758
+600062.SH,华润双鹤,2009-3-23,18.593,18.7237,18.7237,18.2162,18.593,3680753,88065429,0,0,23.9259,1.4967,5946506349,N/A,11519673352,245926648,0,476413290,30.2693,3.7407,2.3265,27.1758
+600062.SH,华润双鹤,2009-3-24,18.593,18.6083,18.8852,18.4007,18.7698,3180597,77103914,0.1769,0.9512,24.242,1.2933,6003069478,N/A,11629248409,245926648,0,476413290,30.5572,3.7763,2.3486,27.4343
+600062.SH,华润双鹤,2009-3-25,18.7698,18.7698,18.7698,18.2623,18.4084,1942275,46611184,-0.3614,-1.9254,23.9982,0.7898,5887483953,N/A,11405334163,245926648,0,476413290,29.9689,3.7036,2.3034,26.9061
+600062.SH,华润双鹤,2009-3-26,18.4084,18.2854,18.5084,17.6856,18.3392,2078197,48902572,-0.0692,-0.3759,23.5312,0.845,5865350555,N/A,11362456967,245926648,0,476413290,29.8562,3.6897,2.2947,26.8049
+600062.SH,华润双鹤,2009-3-27,18.3392,18.3238,18.3777,18.0701,18.2777,2143576,50701977,-0.0615,-0.3354,23.653,0.8716,5845676423,N/A,11324343903,245926648,0,476413290,29.7561,3.6773,2.287,26.715
+600062.SH,华润双鹤,2009-3-30,18.2777,18.4084,18.6314,18.1547,18.4084,1840140,44291344,0.1307,0.7152,24.0696,0.7482,5887483953,N/A,11405334163,245926648,0,476413290,29.9689,3.7036,2.3034,26.9061
+600062.SH,华润双鹤,2009-3-31,18.4084,18.2623,18.7006,18.147,18.6314,1523027,36772258,0.223,1.2114,24.1442,0.6193,5958802681,N/A,11543494017,245926648,0,476413290,30.3319,3.7484,2.3313,27.232
+600062.SH,华润双鹤,2009-4-1,18.6314,18.6545,19.062,18.6545,18.9697,2551696,62858751,0.3383,1.8159,24.6341,1.0376,6067010406,N/A,11753115864,245926648,0,476413290,30.8827,3.8165,2.3736,27.7265
+600062.SH,华润双鹤,2009-4-2,18.9697,19.0697,19.1082,18.6468,18.7698,3455575,84528789,-0.1999,-1.0539,24.4616,1.4051,6003069478,N/A,11629248409,245926648,0,476413290,30.5572,3.7763,2.3486,27.4343
+600062.SH,华润双鹤,2009-4-3,18.7698,18.9082,18.9697,18.2777,18.3777,2589844,62490181,-0.3922,-2.0893,24.1289,1.0531,5877646887,N/A,11386277631,245926648,0,476413290,29.9188,3.6974,2.2996,26.8611
+600062.SH,华润双鹤,2009-4-7,18.3777,18.7621,19.5234,18.6545,19.1543,4871971,120690778,0.7766,4.2259,24.7725,1.9811,6126032802,N/A,11867455054,245926648,0,476413290,31.1832,3.8536,2.3967,27.9963
+600062.SH,华润双鹤,2009-4-8,19.1543,19.2312,19.2619,18.5314,18.5853,2117417,51831783,-0.569,-2.9707,24.4788,0.861,5944047082,N/A,11514909219,245926648,0,476413290,30.2568,3.7392,2.3255,27.1646
+600062.SH,华润双鹤,2009-4-9,18.5853,18.7467,18.7467,18.4622,18.6775,1330751,32197036,0.0923,0.4965,24.1946,0.5411,5973558280,N/A,11572078814,245926648,0,476413290,30.407,3.7577,2.3371,27.2995
+600062.SH,华润双鹤,2009-4-10,18.6775,18.6852,19.7541,18.6699,19.5926,5250446,132359956,0.915,4.8991,25.2093,2.135,6266210991,N/A,12139010629,245926648,0,476413290,31.8967,3.9418,2.4516,28.6369
+600062.SH,华润双鹤,2009-4-13,19.5926,19.6157,19.9847,19.608,19.7387,4153452,106807053,0.1461,0.7457,25.7152,1.6889,6312937054,N/A,12229529154,245926648,0,476413290,32.1346,3.9712,2.4699,28.8504
+600062.SH,华润双鹤,2009-4-14,19.7387,19.608,20.2,19.4926,19.9155,3883066,100456622,0.1769,0.896,25.8704,1.579,6369500183,N/A,12339104211,245926648,0,476413290,32.4225,4.0068,2.492,29.1089
+600062.SH,华润双鹤,2009-4-15,19.9155,19.9924,20.4153,19.8386,20.2077,3381961,89036259,0.2922,1.4672,26.3268,1.3752,6462952309,N/A,12520141261,245926648,0,476413290,32.8982,4.0656,2.5285,29.536
+600062.SH,华润双鹤,2009-4-16,20.2077,20.2,20.3923,19.9078,20.177,1578404,41341040,-0.0308,-0.1522,26.1917,0.6418,6453115244,N/A,12501084730,245926648,0,476413290,32.8481,4.0594,2.5247,29.4911
+600062.SH,华润双鹤,2009-4-17,20.177,20.3,20.6999,20.1693,20.2846,2104697,55974073,0.1077,0.5335,26.5948,0.8558,6487544974,N/A,12567782590,245926648,0,476413290,33.0234,4.0811,2.5382,29.6484
+600062.SH,华润双鹤,2009-4-20,20.2846,20.3385,20.6614,20.1462,20.3231,1424197,37638394,0.0384,0.1895,26.4278,0.5791,6499841307,N/A,12591603255,245926648,0,476413290,33.086,4.0888,2.543,29.7046
+600062.SH,华润双鹤,2009-4-21,20.3231,20.1462,20.2077,19.2235,19.5926,2668210,68401335,-0.7305,-3.5944,25.6357,1.085,6266210991,N/A,12139010629,245926648,0,476413290,31.8967,3.9418,2.4516,28.6369
+600062.SH,华润双鹤,2009-4-22,19.5926,19.7233,19.7464,19.0466,19.162,1909635,48191235,-0.4306,-2.1978,25.2358,0.7765,6128492068,N/A,11872219187,245926648,0,476413290,31.1957,3.8552,2.3977,28.0075
+600062.SH,华润双鹤,2009-4-23,19.162,19.0697,19.508,19.0697,19.3081,1192657,30014746,0.1461,0.7624,25.1663,0.485,6175218131,N/A,11962737712,245926648,0,476413290,31.4335,3.8846,2.416,28.2211
+600062.SH,华润双鹤,2009-4-24,19.3081,19.3081,19.5157,18.616,18.8006,2372693,58490395,-0.5075,-2.6284,24.6515,0.9648,6012906544,N/A,11648304941,245926648,0,476413290,30.6073,3.7825,2.3525,27.4793
+600062.SH,华润双鹤,2009-4-27,18.8006,18.9697,19.3081,18.7237,19.0389,4583284,114229656,0.2384,1.2679,24.9231,1.8637,6089143804,N/A,11795993060,245926648,0,476413290,30.9954,3.8304,2.3823,27.8277
+600062.SH,华润双鹤,2009-4-28,19.0389,19.1158,20.7537,19.0697,20.646,11033766,279272495,1.6071,8.441,25.3107,4.4866,6603130499,N/A,12791696837,245926648,0,476413290,33.6117,4.1538,2.5834,30.1766
+600062.SH,华润双鹤,2009-4-29,20.646,20.3769,20.3769,19.6849,19.9155,5417074,140367841,-0.7305,-3.5382,25.9121,2.2027,6369500183,N/A,12339104211,245926648,0,476413290,32.4225,4.0068,2.492,29.1089
+600062.SH,华润双鹤,2009-4-30,19.9155,20.4538,20.4538,19.7848,20.0693,4144612,108140442,0.1538,0.7722,26.0918,1.5744,6870966514,N/A,12434386869,263255422,0,476413290,32.6728,4.0377,2.5112,29.3337
+600062.SH,华润双鹤,2009-5-4,20.0693,20.1847,20.2923,19.954,20.1232,3892532,101581353,0.0538,0.2682,26.0965,1.4786,6889394394,N/A,12467735799,263255422,0,476413290,32.7605,4.0486,2.518,29.4124
+600062.SH,华润双鹤,2009-5-5,20.1232,20.1462,20.1539,19.5926,19.7771,4145111,106584042,-0.346,-1.7195,25.7132,1.5746,6770929454,N/A,12253349819,263255422,0,476413290,32.1972,3.9789,2.4747,28.9066
+600062.SH,华润双鹤,2009-5-6,19.7771,19.7464,19.854,19.4388,19.6772,3484740,89120140,-0.1,-0.5054,25.5744,1.3237,6736706249,N/A,12191416091,263255422,0,476413290,32.0344,3.9588,2.4622,28.7605
+600062.SH,华润双鹤,2009-5-7,19.6772,19.6772,19.7617,19.1466,19.3619,3850317,96975938,-0.3153,-1.6022,25.1865,1.4626,6628771526,N/A,11996086642,263255422,0,476413290,31.5212,3.8954,2.4227,28.2997
+600062.SH,华润双鹤,2009-5-8,19.3619,19.5464,19.5464,18.9928,19.1543,4851936,121226359,-0.2076,-1.0723,24.9852,1.8431,6557692562,N/A,11867455054,263255422,0,476413290,31.1832,3.8536,2.3967,27.9963
+600062.SH,华润双鹤,2009-5-11,19.1543,19.3696,19.8079,19.2081,19.4465,4555857,115722724,0.2922,1.5255,25.4009,1.7306,6657729622,N/A,12048492104,263255422,0,476413290,31.6589,3.9124,2.4333,28.4234
+600062.SH,华润双鹤,2009-5-12,19.4465,19.2235,19.4619,19.1312,19.2927,3752043,93920530,-0.1538,-0.7908,25.0318,1.4252,6605078538,N/A,11953209446,263255422,0,476413290,31.4085,3.8815,2.414,28.1986
+600062.SH,华润双鹤,2009-5-13,19.2927,19.3542,19.5618,19.1543,19.3696,2949950,74376111,0.0769,0.3986,25.2127,1.1206,6631404080,N/A,12000850775,263255422,0,476413290,31.5337,3.897,2.4237,28.311
+600062.SH,华润双鹤,2009-5-14,19.3696,19.4311,19.4465,19.0159,19.1312,3408404,84905925,-0.2384,-1.2306,24.9108,1.2947,6549794899,N/A,11853162655,263255422,0,476413290,31.1456,3.849,2.3938,27.9626
+600062.SH,华润双鹤,2009-5-15,19.1312,19.1005,19.3465,18.939,19.185,3189851,79481833,0.0538,0.2814,24.9171,1.2117,6568222779,N/A,11886511586,263255422,0,476413290,31.2332,3.8598,2.4006,28.0412
+600062.SH,华润双鹤,2009-5-18,19.185,19.2235,19.3388,18.9313,19.162,2783341,69337956,-0.0231,-0.1202,24.9118,1.0573,6560325116,N/A,11872219187,263255422,0,476413290,31.1957,3.8552,2.3977,28.0075
+600062.SH,华润双鹤,2009-5-19,19.162,19.2542,19.3388,19.1082,19.2312,2380487,59411882,0.0692,0.3612,24.9579,0.9042,6584018104,N/A,11915096383,263255422,0,476413290,31.3083,3.8691,2.4063,28.1087
+600062.SH,华润双鹤,2009-5-20,19.2312,19.2773,19.2773,18.6852,18.8313,2940796,72743950,-0.3998,-2.0792,24.7361,1.1171,6447125285,N/A,11667361472,263255422,0,476413290,30.6574,3.7887,2.3563,27.5242
+600062.SH,华润双鹤,2009-5-21,18.8313,18.6852,18.8083,18.1162,18.2777,2977151,71257965,-0.5536,-2.94,23.935,1.1309,6257581381,N/A,11324343903,263255422,0,476413290,29.7561,3.6773,2.287,26.715
+600062.SH,华润双鹤,2009-5-22,18.2777,18.2623,18.6545,18.1393,18.4238,2473709,59285502,0.1461,0.7993,23.9662,0.9397,6307599911,N/A,11414862428,263255422,0,476413290,29.9939,3.7067,2.3053,26.9286
+600062.SH,华润双鹤,2009-5-25,18.4238,18.27,18.6391,17.9547,18.5161,1765063,42103267,0.0923,0.5008,23.8537,0.6705,6339190562,N/A,11472032023,263255422,0,476413290,30.1441,3.7252,2.3169,27.0634
+600062.SH,华润双鹤,2009-5-26,18.5161,18.5314,18.7391,18.37,18.5545,1734219,41774844,0.0384,0.2076,24.0886,0.6588,6352353333,N/A,11495852688,263255422,0,476413290,30.2067,3.733,2.3217,27.1196
+600062.SH,华润双鹤,2009-5-27,18.5545,18.6545,18.6545,18.3623,18.3777,1123692,26973685,-0.1769,-0.9532,24.0045,0.4268,6291804586,N/A,11386277631,263255422,0,476413290,29.9188,3.6974,2.2996,26.8611
+600062.SH,华润双鹤,2009-6-1,18.3777,18.3777,18.3777,18.3777,18.3777,N/A,N/A,0,0,N/A,N/A,6291804586,N/A,11386277631,263255422,0,476413290,29.9188,3.6974,2.2996,26.8611
+600062.SH,华润双鹤,2009-6-2,18.3777,18.6852,18.7544,18.5161,18.5699,3207449,77585896,0.1922,1.046,24.1893,1.2184,6357618441,N/A,11505380954,263255422,0,476413290,30.2318,3.7361,2.3236,27.1421
+600062.SH,华润双鹤,2009-6-3,18.5699,18.5699,18.6468,18.3392,18.4238,4107932,98623111,-0.1461,-0.7867,24.008,1.5604,6307599911,N/A,11414862428,263255422,0,476413290,29.9939,3.7067,2.3053,26.9286
+600062.SH,华润双鹤,2009-6-4,18.4238,18.4238,18.6007,18.1777,18.3469,2475125,59045476,-0.0769,-0.4174,23.8556,0.9402,6281274369,N/A,11367221099,263255422,0,476413290,29.8687,3.6912,2.2957,26.8162
+600062.SH,华润双鹤,2009-6-5,18.3469,18.3853,18.7391,18.3777,18.6622,3483013,84152909,0.3153,1.7184,24.161,1.3231,6389209092,N/A,11562550548,263255422,0,476413290,30.382,3.7546,2.3351,27.277
+600062.SH,华润双鹤,2009-6-8,18.6622,18.6852,19.0082,18.6391,18.9621,5619484,138144633,0.2999,1.6069,24.5832,2.1346,6491878707,N/A,11748351731,263255422,0,476413290,30.8702,3.815,2.3727,27.7153
+600062.SH,华润双鹤,2009-6-9,18.9621,18.939,19.1082,18.7621,18.9082,3477904,85546356,-0.0538,-0.2839,24.5971,1.3211,6473450827,N/A,11715002801,263255422,0,476413290,30.7826,3.8041,2.3659,27.6366
+600062.SH,华润双鹤,2009-6-10,18.9082,18.9159,19.1082,18.8467,18.9697,2279521,56170352,0.0615,0.3253,24.6413,0.8659,6494511261,N/A,11753115864,263255422,0,476413290,30.8827,3.8165,2.3736,27.7265
+600062.SH,华润双鹤,2009-6-11,18.9697,18.9082,19.2004,18.8467,19.0389,2370076,58741711,0.0692,0.3648,24.7847,0.9003,6518204249,N/A,11795993060,263255422,0,476413290,30.9954,3.8304,2.3823,27.8277
+600062.SH,华润双鹤,2009-6-12,19.0389,19.1158,19.4234,18.6083,18.716,2738539,68127467,-0.323,-1.6963,24.8773,1.0403,6407636971,N/A,11595899479,263255422,0,476413290,30.4696,3.7655,2.3419,27.3557
+600062.SH,华润双鹤,2009-6-15,18.716,18.6929,18.8083,18.147,18.4546,4294739,102419877,-0.2614,-1.3969,23.8478,1.6314,6318130128,N/A,11433918960,263255422,0,476413290,30.044,3.7129,2.3092,26.9735
+600062.SH,华润双鹤,2009-6-16,18.4546,18.393,18.6314,18.2316,18.3392,2393885,57228243,-0.1153,-0.625,23.906,0.9093,6278641815,N/A,11362456967,263255422,0,476413290,29.8562,3.6897,2.2947,26.8049
+600062.SH,华润双鹤,2009-6-17,18.3392,18.3392,18.5468,18.2931,18.4853,1963145,47125450,0.1461,0.7966,24.0051,0.7457,6328660345,N/A,11452975492,263255422,0,476413290,30.0941,3.719,2.313,27.0185
+600062.SH,华润双鹤,2009-6-18,18.4853,18.5314,18.6852,18.493,18.5776,2876628,69469412,0.0923,0.4992,24.1496,1.0927,6360250996,N/A,11510145086,263255422,0,476413290,30.2443,3.7376,2.3246,27.1534
+600062.SH,华润双鹤,2009-6-19,18.5776,18.6852,19.3388,18.6775,19.2235,7082262,176336686,0.6459,3.4768,24.8984,2.6903,6581385550,N/A,11910332250,263255422,0,476413290,31.2958,3.8676,2.4054,28.0974
+600062.SH,华润双鹤,2009-6-22,19.2235,19.3388,19.3619,18.839,18.939,3250348,80631530,-0.2845,-1.48,24.807,1.2347,6483981044,N/A,11734059333,263255422,0,476413290,30.8327,3.8103,2.3698,27.6816
+600062.SH,华润双鹤,2009-6-23,18.939,18.7698,18.8236,18.4776,18.616,2434307,59022194,-0.323,-1.7052,24.246,0.9247,6373413767,N/A,11533965751,263255422,0,476413290,30.3069,3.7453,2.3294,27.2095
+600062.SH,华润双鹤,2009-6-24,18.616,18.5776,18.7467,18.4546,18.5545,2901586,69975522,-0.0615,-0.3304,24.1163,1.1022,6352353333,N/A,11495852688,263255422,0,476413290,30.2067,3.733,2.3217,27.1196
+600062.SH,华润双鹤,2009-6-25,18.5545,18.5776,18.593,18.37,18.393,4209576,100994065,-0.1615,-0.8703,23.9915,1.599,6297069694,N/A,11395805897,263255422,0,476413290,29.9439,3.7005,2.3015,26.8836
+600062.SH,华润双鹤,2009-6-26,18.393,18.5853,18.9159,18.4776,18.7237,5107646,124400399,0.3306,1.7977,24.3557,1.9402,6410269526,N/A,11600663612,263255422,0,476413290,30.4821,3.767,2.3428,27.3669
+600062.SH,华润双鹤,2009-6-29,18.7237,18.7621,18.7621,18.393,18.5161,6652109,159683842,-0.2076,-1.1088,24.005,2.5269,6339190562,N/A,11472032023,263255422,0,476413290,30.1441,3.7252,2.3169,27.0634
+600062.SH,华润双鹤,2009-6-30,18.5161,18.5314,18.5776,18.3623,18.4392,4251399,102122648,-0.0769,-0.4153,24.021,1.6149,6312865020,N/A,11424390694,263255422,0,476413290,30.019,3.7098,2.3072,26.9511
+600062.SH,华润双鹤,2009-7-1,18.4392,18.4315,18.5314,18.3623,18.4315,4275278,102360927,-0.0077,-0.0417,23.9425,1.624,6310232465,N/A,11419626561,263255422,0,476413290,30.0064,3.7082,2.3063,26.9398
+600062.SH,华润双鹤,2009-7-2,18.4315,18.4546,18.6083,18.3623,18.593,5727636,137639754,0.1615,0.8761,24.0308,2.1757,6365516104,N/A,11519673352,263255422,0,476413290,30.2693,3.7407,2.3265,27.1758
+600062.SH,华润双鹤,2009-7-3,18.593,18.6007,18.6007,18.3546,18.4546,4367436,104771452,-0.1384,-0.7444,23.9892,1.659,6318130128,N/A,11433918960,263255422,0,476413290,30.044,3.7129,2.3092,26.9735
+600062.SH,华润双鹤,2009-7-6,18.4546,18.4546,18.8236,18.4546,18.816,5286478,128147433,0.3614,1.9583,24.2406,2.0081,6441860176,N/A,11657833206,263255422,0,476413290,30.6324,3.7856,2.3544,27.5018
+600062.SH,华润双鹤,2009-7-7,18.816,18.8928,18.8928,18.6083,18.716,4535867,110533291,-0.1,-0.5313,24.3687,1.723,6407636971,N/A,11595899479,263255422,0,476413290,30.4696,3.7655,2.3419,27.3557
+600062.SH,华润双鹤,2009-7-8,18.716,18.6545,18.8236,18.5853,18.8006,3454459,84227355,0.0846,0.4519,24.3822,1.3122,6436595068,N/A,11648304941,263255422,0,476413290,30.6073,3.7825,2.3525,27.4793
+600062.SH,华润双鹤,2009-7-9,18.8006,18.9544,19.608,18.9544,19.408,6705653,168572311,0.6075,3.2311,25.1388,2.5472,6644566851,N/A,12024671440,263255422,0,476413290,31.5963,3.9047,2.4285,28.3672
+600062.SH,华润双鹤,2009-7-10,19.408,19.4696,19.5695,19.2235,19.3927,5151138,129891486,-0.0154,-0.0792,25.2161,1.9567,6639301743,N/A,12015143174,263255422,0,476413290,31.5712,3.9016,2.4266,28.3447
+600062.SH,华润双鹤,2009-7-13,19.3927,19.3927,19.831,19.3927,19.5157,6056137,154428789,0.123,0.6344,25.4996,2.3005,6681422610,N/A,12091369300,263255422,0,476413290,31.7715,3.9263,2.4419,28.5245
+600062.SH,华润双鹤,2009-7-14,19.5157,19.5695,19.9617,19.4849,19.9232,5346182,137455104,0.4075,2.0883,25.7109,2.0308,6820947984,N/A,12343868344,263255422,0,476413290,32.435,4.0083,2.4929,29.1202
+600062.SH,华润双鹤,2009-7-15,19.9232,19.9617,20.0693,19.6849,19.7541,6447112,165908290,-0.1692,-0.8491,25.7337,2.449,6763031791,N/A,12239057420,263255422,0,476413290,32.1596,3.9743,2.4718,28.8729
+600062.SH,华润双鹤,2009-7-16,19.7541,20.0137,20.0137,19.6613,19.8746,4169278,89178259,0.1206,0.6103,21.3894,1.3198,6769876424,N/A,12251444166,315906506,0,571695948,32.1921,3.9783,2.4743,28.9021
+600062.SH,华润双鹤,2009-7-17,19.8746,19.921,20.0323,19.7541,19.9488,6349568,136051300,0.0742,0.3733,21.4269,2.01,6795148944,N/A,12297179841,315906506,0,571695948,32.3123,3.9932,2.4835,29.01
+600062.SH,华润双鹤,2009-7-20,19.9488,20.0416,20.4589,20.0416,20.3291,8159387,178562420,0.3802,1.9061,21.8843,2.5828,6924670612,N/A,12531575180,315906506,0,571695948,32.9282,4.0693,2.5309,29.563
+600062.SH,华润双鹤,2009-7-21,20.3291,20.4033,20.4774,19.819,19.8653,7615876,164059590,-0.4637,-2.281,21.5418,2.4108,6766717359,N/A,12245727206,315906506,0,571695948,32.1771,3.9765,2.4731,28.8886
+600062.SH,华润双鹤,2009-7-22,19.8653,19.8653,20.023,19.7541,19.8468,7049370,150915828,-0.0185,-0.0934,21.4084,2.2315,6760399228,N/A,12234293287,315906506,0,571695948,32.1471,3.9728,2.4708,28.8617
+600062.SH,华润双鹤,2009-7-23,19.8468,19.8932,19.9859,19.6984,19.8004,8701966,185309514,-0.0464,-0.2336,21.2951,2.7546,6744603903,N/A,12205708490,315906506,0,571695948,32.072,3.9635,2.465,28.7942
+600062.SH,华润双鹤,2009-7-24,19.8004,19.8839,19.9952,19.5964,19.7912,6317479,134790743,-0.0093,-0.0468,21.3362,1.9998,6741444838,N/A,12199991530,315906506,0,571695948,32.0569,3.9616,2.4639,28.7808
+600062.SH,华润双鹤,2009-7-27,19.7912,19.8283,20.1158,19.8004,20.023,7792485,167573169,0.2319,1.1715,21.5045,2.4667,6820421465,N/A,12342915517,315906506,0,571695948,32.4325,4.008,2.4928,29.1179
+600062.SH,华润双鹤,2009-7-28,20.023,20.0323,20.0787,19.8375,19.9766,6522749,140246490,-0.0464,-0.2316,21.5011,2.0648,6804626139,N/A,12314330720,315906506,0,571695948,32.3574,3.9988,2.487,29.0505
+600062.SH,华润双鹤,2009-7-29,19.9766,20.0137,20.0323,18.0847,19.0028,7255597,152785538,-0.9738,-4.8747,21.0576,2.2968,6472924308,N/A,11714049975,315906506,0,571695948,30.7801,3.8038,2.3657,27.6344
+600062.SH,华润双鹤,2009-7-30,19.0028,18.9936,19.2718,18.4371,19.0399,5599136,113755710,0.0371,0.1952,20.3167,1.7724,6485560568,N/A,11736917812,315906506,0,571695948,30.8402,3.8113,2.3704,27.6883
+600062.SH,华润双鹤,2009-7-31,19.0399,19.1049,19.4295,19.0399,19.4016,4089090,84801442,0.3617,1.8997,20.7385,1.2944,6608764106,N/A,11959879232,315906506,0,571695948,31.426,3.8837,2.4154,28.2143
+600062.SH,华润双鹤,2009-8-3,19.4016,19.4758,19.4758,19.1049,19.3738,4706089,97709791,-0.0278,-0.1434,20.7624,1.4897,6599286910,N/A,11942728354,315906506,0,571695948,31.381,3.8781,2.4119,28.1739
+600062.SH,华润双鹤,2009-8-4,19.3738,19.4758,19.5222,18.9194,19.3924,6573251,135407089,0.0185,0.0957,20.5997,2.0808,6605605040,N/A,11954162273,315906506,0,571695948,31.411,3.8818,2.4142,28.2008
+600062.SH,华润双鹤,2009-8-5,19.3924,19.4109,19.8932,19.2903,19.7912,7819693,165906965,0.3988,2.0564,21.2166,2.4753,6741444838,N/A,12199991530,315906506,0,571695948,32.0569,3.9616,2.4639,28.7808
+600062.SH,华润双鹤,2009-8-6,19.7912,19.7912,20.292,19.346,20.0694,9645655,207433124,0.2782,1.4058,21.5053,3.0533,6836216790,N/A,12371500315,315906506,0,571695948,32.5076,4.0173,2.4985,29.1854
+600062.SH,华润双鹤,2009-8-7,20.0694,20.0787,20.4033,19.5964,19.6891,6951879,150241265,-0.3802,-1.8946,21.6116,2.2006,6706695122,N/A,12137104976,315906506,0,571695948,31.8917,3.9412,2.4512,28.6324
+600062.SH,华润双鹤,2009-8-10,19.6891,19.9024,20.0787,19.5778,19.9766,5177511,110784909,0.2875,1.4602,21.3973,1.6389,6804626139,N/A,12314330720,315906506,0,571695948,32.3574,3.9988,2.487,29.0505
+600062.SH,华润双鹤,2009-8-11,19.9766,20.0601,20.5331,19.9766,20.5053,10188124,222609782,0.5286,2.6462,21.8499,3.225,6984692848,N/A,12640197410,315906506,0,571695948,33.2136,4.1046,2.5528,29.8192
+600062.SH,华润双鹤,2009-8-12,20.5053,20.4682,20.7,20.125,20.394,10224048,224536107,-0.1113,-0.5427,21.9616,3.2364,6946784067,N/A,12571593897,315906506,0,571695948,33.0334,4.0823,2.5389,29.6574
+600062.SH,华润双鹤,2009-8-13,20.394,20.3012,20.4311,19.7726,19.7912,6897393,149555863,-0.6028,-2.9559,21.683,2.1834,6741444838,N/A,12199991530,315906506,0,571695948,32.0569,3.9616,2.4639,28.7808
+600062.SH,华润双鹤,2009-8-14,19.7912,19.7912,19.8932,18.873,19.0121,5465566,113404941,-0.779,-3.9363,20.749,1.7301,6476083373,N/A,11719766934,315906506,0,571695948,30.7951,3.8057,2.3669,27.6479
+600062.SH,华润双鹤,2009-8-17,19.0121,18.9101,19.2162,18.0383,18.1032,4075122,82225195,-0.9089,-4.7805,20.1774,1.29,6166494997,N/A,11159504905,315906506,0,571695948,29.3229,3.6238,2.2538,26.3262
+600062.SH,华润双鹤,2009-8-18,18.1032,18.0847,18.3444,17.621,18.3258,2505183,48657572,0.2226,1.2295,19.4228,0.793,6242312559,N/A,11296711932,315906506,0,571695948,29.6835,3.6683,2.2815,26.6498
+600062.SH,华润双鹤,2009-8-19,18.3258,18.6875,19.3645,18.5577,18.7339,7850198,160356409,0.4081,2.2267,20.4271,2.485,6381311421,N/A,11548258150,315906506,0,571695948,30.3444,3.75,2.3323,27.2433
+600062.SH,华润双鹤,2009-8-20,18.7339,18.5484,19.077,18.2238,19.0585,3694716,74522856,0.3246,1.7327,20.1701,1.1696,6491878698,N/A,11748351731,315906506,0,571695948,30.8702,3.815,2.3727,27.7153
+600062.SH,华润双鹤,2009-8-21,19.0585,19.0121,19.3645,18.7895,19.2254,3818754,78809109,0.1669,0.8759,20.6374,1.2088,6548741869,N/A,11851257002,315906506,0,571695948,31.1406,3.8484,2.3935,27.9581
+600062.SH,华润双鹤,2009-8-24,19.2254,19.2254,20.1714,18.9658,20.0137,7574835,160589170,0.7883,4.1003,21.2004,2.3978,6817262399,N/A,12337198558,315906506,0,571695948,32.4175,4.0062,2.4916,29.1044
+600062.SH,华润双鹤,2009-8-25,20.0137,19.9952,20.3754,19.5315,20.0694,9426140,202061808,0.0556,0.278,21.4363,2.9838,6836216790,N/A,12371500315,315906506,0,571695948,32.5076,4.0173,2.4985,29.1854
+600062.SH,华润双鹤,2009-8-26,20.0694,20.0787,20.5702,19.6891,20.3012,8043321,176076878,0.2319,1.1553,21.8911,2.5461,6915193416,N/A,12514424302,315906506,0,571695948,32.8832,4.0637,2.5274,29.5225
+600062.SH,华润双鹤,2009-8-27,20.3012,20.125,22.2581,20.125,21.3214,13782934,315838512,1.0202,5.0251,22.9152,4.363,7262690573,N/A,13143289845,315906506,0,571695948,34.5356,4.2679,2.6544,31.0061
+600062.SH,华润双鹤,2009-8-28,21.3214,21.1266,21.2658,20.2085,20.4774,5741994,127418663,-0.844,-3.9582,22.1907,1.8176,6975215652,N/A,12623046532,315906506,0,571695948,33.1686,4.099,2.5493,29.7788
+600062.SH,华润双鹤,2009-8-31,20.4774,20.0508,20.1992,18.9658,19.0028,4413640,93554470,-1.4746,-7.2011,21.1967,1.3971,6472924308,N/A,11714049975,315906506,0,571695948,30.7801,3.8038,2.3657,27.6344
+600062.SH,华润双鹤,2009-9-1,19.0028,18.9194,19.6057,18.6412,19.2903,3371394,69664787,0.2875,1.5129,20.6635,1.0672,6570855325,N/A,11891275718,315906506,0,571695948,31.2458,3.8614,2.4015,28.0525
+600062.SH,华润双鹤,2009-9-2,19.2903,19.1049,19.6149,19.0121,19.5778,2689199,56063293,0.2875,1.4904,20.8476,0.8513,6668786342,N/A,12068501462,315906506,0,571695948,31.7114,3.9189,2.4373,28.4706
+600062.SH,华润双鹤,2009-9-3,19.5778,19.5778,20.125,19.55,20.0787,6966112,149124516,0.5008,2.558,21.4071,2.2051,6839375855,N/A,12377217274,315906506,0,571695948,32.5226,4.0192,2.4997,29.1988
+600062.SH,华润双鹤,2009-9-4,20.0787,20.2641,20.7279,20.0972,20.6351,8591698,188660413,0.5565,2.7714,21.9585,2.7197,7028919759,N/A,12720234843,315906506,0,571695948,33.4239,4.1306,2.569,30.0081
+600062.SH,华润双鹤,2009-9-7,20.6351,20.6537,21.4234,20.4033,20.867,11507531,260843701,0.2319,1.1236,22.6672,3.6427,7107896385,N/A,12863158830,315906506,0,571695948,33.7995,4.177,2.5978,30.3452
+600062.SH,华润双鹤,2009-9-8,20.867,20.867,20.9597,20.394,20.7279,6974082,154820066,-0.1391,-0.6667,22.1993,2.2076,7060510409,N/A,12777404438,315906506,0,571695948,33.5742,4.1491,2.5805,30.1429
+600062.SH,华润双鹤,2009-9-9,20.7279,20.7742,20.7742,19.9395,20.394,6102447,133529729,-0.3339,-1.6107,21.8813,1.9317,6946784067,N/A,12571593897,315906506,0,571695948,33.0334,4.0823,2.5389,29.6574
+600062.SH,华润双鹤,2009-9-10,20.394,20.292,20.3105,19.9766,20.2178,3523309,76373570,-0.1762,-0.864,21.6767,1.1153,6886761831,N/A,12462971666,315906506,0,571695948,32.748,4.047,2.517,29.4011
+600062.SH,华润双鹤,2009-9-11,20.2178,20.125,20.598,20.0416,20.5053,3639895,80110529,0.2875,1.422,22.009,1.1522,6984692848,N/A,12640197410,315906506,0,571695948,33.2136,4.1046,2.5528,29.8192
+600062.SH,华润双鹤,2009-9-14,20.5053,20.5053,20.7279,20.2178,20.5145,6269084,138756681,0.0093,0.0452,22.1335,1.9845,6987851913,N/A,12645914370,315906506,0,571695948,33.2287,4.1064,2.5539,29.8327
+600062.SH,华润双鹤,2009-9-15,20.5145,20.4774,20.9504,20.4033,20.6629,6081367,136090568,0.1484,0.7233,22.3783,1.9251,7038396954,N/A,12737385721,315906506,0,571695948,33.469,4.1361,2.5724,30.0485
+600062.SH,华润双鹤,2009-9-16,20.6629,20.7,20.7649,20.1992,20.3754,4232736,93104813,-0.2875,-1.3914,21.9964,1.3399,6940465937,N/A,12560159978,315906506,0,571695948,33.0033,4.0786,2.5366,29.6304
+600062.SH,华润双鹤,2009-9-17,20.3754,20.2641,20.7649,20.2641,20.6722,4941510,109516211,0.2968,1.4565,22.1625,1.5642,7041556019,N/A,12743102681,315906506,0,571695948,33.484,4.138,2.5736,30.062
+600062.SH,华润双鹤,2009-9-18,20.6722,20.6908,21.1266,20.4218,20.7742,8971479,200962091,0.102,0.4935,22.4001,2.8399,7076305734,N/A,12805989235,315906506,0,571695948,33.6493,4.1584,2.5863,30.2104
+600062.SH,华润双鹤,2009-9-21,20.7742,20.6815,21.5162,20.496,21.4791,11873958,271450271,0.7048,3.3929,22.861,3.7587,7316394679,N/A,13240478156,315906506,0,571695948,34.7909,4.2995,2.674,31.2353
+600062.SH,华润双鹤,2009-9-22,21.4791,21.4883,21.6924,20.8299,20.8484,8064947,185539761,-0.6306,-2.9361,23.0057,2.553,7101578255,N/A,12851724911,315906506,0,571695948,33.7695,4.1733,2.5955,30.3182
+600062.SH,华润双鹤,2009-9-23,20.8484,20.7928,21.0061,19.6706,19.7633,5366794,117281864,-1.0851,-5.2046,21.8532,1.6989,6731967643,N/A,12182840652,315906506,0,571695948,32.0119,3.9561,2.4604,28.7403
+600062.SH,华润双鹤,2009-9-24,19.7633,19.7541,19.8375,19.142,19.3182,6088126,127377662,-0.4452,-2.2525,20.9223,1.9272,6580332520,N/A,11908426597,315906506,0,571695948,31.2908,3.8669,2.405,28.0929
+600062.SH,华润双鹤,2009-9-25,19.3182,19.4016,19.6706,19.2347,19.5129,2729618,57283768,0.1948,1.0082,20.986,0.8641,6646672886,N/A,12028482746,315906506,0,571695948,31.6063,3.9059,2.4292,28.3762
+600062.SH,华润双鹤,2009-9-28,19.5129,19.5222,19.8097,19.077,19.3182,2663803,56247988,-0.1948,-0.9981,21.1157,0.8432,6580332520,N/A,11908426597,315906506,0,571695948,31.2908,3.8669,2.405,28.0929
+600062.SH,华润双鹤,2009-9-29,19.3182,19.4016,19.448,18.9287,19.0307,2457472,50711945,-0.2875,-1.4882,20.6358,0.7779,6482401503,N/A,11731200853,315906506,0,571695948,30.8251,3.8094,2.3692,27.6748
+600062.SH,华润双鹤,2009-9-30,19.0307,19.2903,19.4202,19.0214,19.3089,1618520,33596641,0.2782,1.462,20.7576,0.5123,6577173455,N/A,11902709637,315906506,0,571695948,31.2758,3.8651,2.4038,28.0794
+600062.SH,华润双鹤,2009-10-9,19.3089,19.4851,20.023,19.3274,19.9581,2827261,60371086,0.6492,3.3622,21.3532,0.895,6798308009,N/A,12302896801,315906506,0,571695948,32.3273,3.995,2.4847,29.0235
+600062.SH,华润双鹤,2009-10-12,19.9581,19.8932,20.0045,19.7077,19.921,1698416,36402023,-0.0371,-0.1859,21.4329,0.5376,6785671749,N/A,12280028963,315906506,0,571695948,32.2673,3.9876,2.4801,28.9696
+600062.SH,华润双鹤,2009-10-13,19.921,19.8932,20.2641,19.8468,20.1065,1305944,28203976,0.1855,0.9311,21.5966,0.4134,6848853050,N/A,12394368153,315906506,0,571695948,32.5677,4.0247,2.5031,29.2393
+600062.SH,华润双鹤,2009-10-14,20.1065,20.1436,20.3012,19.921,20.0323,2416065,52471971,-0.0742,-0.369,21.7179,0.7648,6823580530,N/A,12348632477,315906506,0,571695948,32.4475,4.0099,2.4939,29.1314
+600062.SH,华润双鹤,2009-10-15,20.0323,20.0787,20.2641,19.7262,19.7633,2269053,48805287,-0.269,-1.3426,21.5091,0.7183,6731967643,N/A,12182840652,315906506,0,571695948,32.0119,3.9561,2.4604,28.7403
+600062.SH,华润双鹤,2009-10-16,19.7633,19.7819,20.1714,19.7819,20.0137,1974145,42513820,0.2504,1.267,21.5353,0.6249,6817262399,N/A,12337198558,315906506,0,571695948,32.4175,4.0062,2.4916,29.1044
+600062.SH,华润双鹤,2009-10-19,20.0137,20.0323,20.4774,20.023,20.3847,3402820,74662228,0.371,1.8536,21.9413,1.0772,6943625002,N/A,12565876937,315906506,0,571695948,33.0184,4.0804,2.5378,29.6439
+600062.SH,华润双鹤,2009-10-20,20.3847,20.4774,20.496,20.1528,20.3569,3849117,84125962,-0.0278,-0.1365,21.8559,1.2184,6934147807,N/A,12548726059,315906506,0,571695948,32.9733,4.0749,2.5343,29.6034
+600062.SH,华润双鹤,2009-10-21,20.3569,20.3847,20.4403,20.0879,20.1436,4582724,100218070,-0.2133,-1.0478,21.8687,1.4507,6861489310,N/A,12417235991,315906506,0,571695948,32.6278,4.0322,2.5078,29.2933
+600062.SH,华润双鹤,2009-10-22,20.1436,20.2178,20.394,20.0416,20.3105,2221970,48373065,0.1669,0.8287,21.7704,0.7034,6918352481,N/A,12520141261,315906506,0,571695948,32.8982,4.0656,2.5285,29.536
+600062.SH,华润双鹤,2009-10-23,20.3105,20.3569,20.6629,20.2178,20.3198,3858796,85062925,0.0093,0.0457,22.0439,1.2215,6921511546,N/A,12525858221,315906506,0,571695948,32.9132,4.0674,2.5297,29.5495
+600062.SH,华润双鹤,2009-10-26,20.3198,20.4033,20.7279,20.3569,20.6166,11478846,254439413,0.2968,1.4605,22.1659,3.6336,7022601628,N/A,12708800924,315906506,0,571695948,33.3939,4.1268,2.5666,29.9811
+600062.SH,华润双鹤,2009-10-27,20.6166,20.6351,20.8206,20.0416,20.0508,8122384,178642443,-0.5657,-2.744,21.9938,2.5711,6829898660,N/A,12360066396,315906506,0,571695948,32.4776,4.0136,2.4962,29.1584
+600062.SH,华润双鹤,2009-10-28,20.0508,19.9488,20.2085,19.4666,19.8561,5460892,116408881,-0.1948,-0.9713,21.3168,1.7286,6763558293,N/A,12240010247,315906506,0,571695948,32.1621,3.9746,2.472,28.8752
+600062.SH,华润双鹤,2009-10-29,19.8561,19.5686,20.0601,19.3831,19.6984,5438285,115842921,-0.1577,-0.794,21.3014,1.7215,6709854187,N/A,12142821936,315906506,0,571695948,31.9067,3.9431,2.4523,28.6459
+600062.SH,华润双鹤,2009-10-30,19.6984,19.8468,20.6444,19.4758,20.3569,9187167,198716905,0.6585,3.3427,21.6298,2.9082,6934147807,N/A,12548726059,315906506,0,571695948,32.9733,4.0749,2.5343,29.6034
+600062.SH,华润双鹤,2009-11-2,20.3569,20.1436,22.0355,20.0137,21.7016,18271469,421699481,1.3448,6.6059,23.0797,5.7838,7392212240,N/A,13377685183,315906506,0,571695948,35.1515,4.344,2.7017,31.559
+600062.SH,华润双鹤,2009-11-3,21.7016,21.7016,21.9057,21.1637,21.2843,11887011,274599786,-0.4173,-1.9231,23.1008,3.7628,7250054313,N/A,13120422007,315906506,0,571695948,34.4755,4.2605,2.6498,30.9521
+600062.SH,华润双鹤,2009-11-4,21.2843,21.2936,21.5625,20.9412,21.4049,7662543,175034730,0.1206,0.5664,22.8429,2.4256,7291122158,N/A,13194742480,315906506,0,571695948,34.6708,4.2846,2.6648,31.1275
+600062.SH,华润双鹤,2009-11-5,21.4049,21.4234,21.7758,21.1452,21.5625,6335183,146766692,0.1577,0.7366,23.1669,2.0054,7344826265,N/A,13291930791,315906506,0,571695948,34.9261,4.3162,2.6844,31.3567
+600062.SH,华润双鹤,2009-11-6,21.5625,21.5718,22.2581,21.2379,21.2843,8287362,194144421,-0.2782,-1.2903,23.4266,2.6234,7250054313,N/A,13120422007,315906506,0,571695948,34.4755,4.2605,2.6498,30.9521
+600062.SH,华润双鹤,2009-11-9,21.2843,21.1452,21.1545,20.7742,20.9968,5250815,118622443,-0.2875,-1.3508,22.5912,1.6621,7152123296,N/A,12943196263,315906506,0,571695948,34.0098,4.203,2.614,30.534
+600062.SH,华润双鹤,2009-11-10,20.9968,20.9597,21.8593,20.9597,21.5069,7709596,179200020,0.5101,2.4293,23.2438,2.4405,7325871874,N/A,13257629034,315906506,0,571695948,34.836,4.3051,2.6775,31.2758
+600062.SH,华润双鹤,2009-11-11,21.5069,21.7202,23.1855,21.5347,22.7404,14263185,345778747,1.2335,5.7352,24.2427,4.515,7746027527,N/A,14017984645,315906506,0,571695948,36.8339,4.552,2.831,33.0695
+600062.SH,华润双鹤,2009-11-12,22.7404,22.9073,23.371,22.5827,22.7774,6647184,163568670,0.0371,0.1631,24.6072,2.1042,7758663787,N/A,14040852483,315906506,0,571695948,36.894,4.5594,2.8357,33.1235
+600062.SH,华润双鹤,2009-11-13,22.7774,22.796,22.796,21.9984,22.4992,7176856,173253724,-0.2782,-1.2215,24.1406,2.2718,7663891836,N/A,13869343698,315906506,0,571695948,36.4434,4.5037,2.801,32.7189
+600062.SH,华润双鹤,2009-11-16,22.4992,22.7774,23.1855,22.5363,22.8331,5419493,133369942,0.3339,1.4839,24.6093,1.7155,7777618178,N/A,14075154240,315906506,0,571695948,36.9842,4.5705,2.8426,33.2044
+600062.SH,华润双鹤,2009-11-17,22.8331,22.9073,23.269,22.6105,23.0279,3729250,92137768,0.1948,0.853,24.7068,1.1805,7843958544,N/A,14195210389,315906506,0,571695948,37.2996,4.6095,2.8668,33.4876
+600062.SH,华润双鹤,2009-11-18,23.0279,23.0928,23.8162,22.6105,23.3432,5455763,136102719,0.3153,1.3693,24.9466,1.727,7951366756,N/A,14389587011,315906506,0,571695948,37.8104,4.6726,2.9061,33.9462
+600062.SH,华润双鹤,2009-11-19,23.3432,23.2412,23.4637,22.9815,23.0557,4661133,116288466,-0.2875,-1.2316,24.9485,1.4755,7853435739,N/A,14212361267,315906506,0,571695948,37.3447,4.6151,2.8703,33.5281
+600062.SH,华润双鹤,2009-11-20,23.0557,22.9815,23.2783,22.5363,22.7404,3678780,90681777,-0.3153,-1.3677,24.65,1.1645,7746027527,N/A,14017984645,315906506,0,571695948,36.8339,4.552,2.831,33.0695
+600062.SH,华润双鹤,2009-11-23,22.7404,22.7774,23.102,22.7311,22.9908,3515192,86814925,0.2504,1.1011,24.6971,1.1127,7831322284,N/A,14172342551,315906506,0,571695948,37.2395,4.6021,2.8622,33.4337
+600062.SH,华润双鹤,2009-11-24,22.9908,23.0371,23.167,21.2379,21.6367,8559952,205096826,-1.354,-5.8895,23.96,2.7096,7370098785,N/A,13337666467,315906506,0,571695948,35.0463,4.3311,2.6936,31.4646
+600062.SH,华润双鹤,2009-11-25,21.6367,21.5162,21.9706,21.1452,21.8129,4727325,109483935,0.1762,0.8144,23.1598,1.4964,7430121021,N/A,13446288697,315906506,0,571695948,35.3317,4.3663,2.7156,31.7209
+600062.SH,华润双鹤,2009-11-26,21.8129,21.7016,21.7016,20.7,20.7649,6720569,153353922,-1.048,-4.8044,22.8186,2.1274,7073146669,N/A,12800272276,315906506,0,571695948,33.6343,4.1565,2.5851,30.1969
+600062.SH,华润双鹤,2009-11-27,20.7649,20.6908,21.4049,20.496,20.9226,4318379,97834968,0.1577,0.7593,22.6555,1.367,7126850775,N/A,12897460587,315906506,0,571695948,33.8896,4.1881,2.6047,30.4261
+600062.SH,华润双鹤,2009-11-30,20.9226,21.1452,21.8686,21.0617,21.748,3941714,91296163,0.8254,3.945,23.1615,1.2477,7408007566,N/A,13406269981,315906506,0,571695948,35.2266,4.3533,2.7075,31.6265
+600062.SH,华润双鹤,2009-12-1,21.748,21.7758,22.3972,21.7016,22.1468,3843036,91531136,0.3988,1.8337,23.8174,1.2165,7543847363,N/A,13652099238,315906506,0,571695948,35.8725,4.4332,2.7572,32.2064
+600062.SH,华润双鹤,2009-12-2,22.1468,22.1654,22.2488,21.8408,22.0633,3158941,74988098,-0.0835,-0.3769,23.7384,1,7515415778,N/A,13600646603,315906506,0,571695948,35.7373,4.4164,2.7468,32.085
+600062.SH,华润双鹤,2009-12-3,22.0633,22.0726,22.2303,21.8129,22.221,2485997,59025728,0.1577,0.7146,23.7433,0.7869,7569119884,N/A,13697834914,315906506,0,571695948,35.9927,4.448,2.7664,32.3143
+600062.SH,华润双鹤,2009-12-4,22.221,22.2488,22.4158,20.7742,20.9968,4442427,103698243,-1.2242,-5.5092,23.3427,1.4062,7152123296,N/A,12943196263,315906506,0,571695948,34.0098,4.203,2.614,30.534
+600062.SH,华润双鹤,2009-12-7,20.9968,21.4234,21.7295,21.2379,21.377,2923006,67665814,0.3802,1.811,23.1494,0.9253,7281644963,N/A,13177591601,315906506,0,571695948,34.6257,4.2791,2.6613,31.087
+600062.SH,华润双鹤,2009-12-8,21.377,21.377,21.6089,21.071,21.5625,2795388,64317260,0.1855,0.8677,23.0083,0.8849,7344826265,N/A,13291930791,315906506,0,571695948,34.9261,4.3162,2.6844,31.3567
+600062.SH,华润双鹤,2009-12-9,21.5625,21.3956,21.7387,21.2101,21.3029,1559687,36081357,-0.2597,-1.2043,23.1337,0.4937,7256372443,N/A,13131855926,315906506,0,571695948,34.5055,4.2642,2.6521,30.9791
+600062.SH,华润双鹤,2009-12-10,21.3029,21.3214,21.544,21.0061,21.3863,2490413,56908315,0.0835,0.3918,22.851,0.7883,7284804028,N/A,13183308561,315906506,0,571695948,34.6407,4.2809,2.6625,31.1005
+600062.SH,华润双鹤,2009-12-11,21.3863,21.3307,21.4512,21.071,21.1916,1865566,42712320,-0.1948,-0.9107,22.8951,0.5905,7218463662,N/A,13063252412,315906506,0,571695948,34.3253,4.2419,2.6382,30.8173
+600062.SH,华润双鹤,2009-12-14,21.1916,21.1637,21.3307,20.5887,21.0154,2073923,46696535,-0.1762,-0.8315,22.516,0.6565,7158441426,N/A,12954630182,315906506,0,571695948,34.0398,4.2067,2.6163,30.561
+600062.SH,华润双鹤,2009-12-15,21.0154,20.9319,21.377,20.9319,21.2287,1816429,41600812,0.2133,1.015,22.9025,0.575,7231099922,N/A,13086120250,315906506,0,571695948,34.3854,4.2494,2.6428,30.8712
+600062.SH,华润双鹤,2009-12-16,21.2287,21.1174,21.6738,21.1174,21.3492,5123581,118480365,0.1206,0.5679,23.1245,1.6219,7272167768,N/A,13160440723,315906506,0,571695948,34.5806,4.2735,2.6579,31.0465
+600062.SH,华润双鹤,2009-12-17,21.3492,21.377,21.4141,21.0617,21.1081,2395665,54847433,-0.2411,-1.1295,22.8945,0.7583,7190032077,N/A,13011799776,315906506,0,571695948,34.1901,4.2252,2.6278,30.6959
+600062.SH,华润双鹤,2009-12-18,21.1081,21.0061,21.1545,20.6629,20.8299,2164200,48868993,-0.2782,-1.3181,22.5806,0.6851,7095260125,N/A,12840290992,315906506,0,571695948,33.7394,4.1695,2.5932,30.2913
+600062.SH,华润双鹤,2009-12-21,20.8299,20.7464,21.0339,20.6722,21.0246,1212137,27279560,0.1948,0.935,22.5053,0.3837,7161600491,N/A,12960347141,315906506,0,571695948,34.0549,4.2085,2.6174,30.5745
+600062.SH,华润双鹤,2009-12-22,21.0246,21.0246,21.4141,20.9412,21.3029,3487394,79938964,0.2782,1.3233,22.9223,1.1039,7256372443,N/A,13131855926,315906506,0,571695948,34.5055,4.2642,2.6521,30.9791
+600062.SH,华润双鹤,2009-12-23,21.3029,21.2194,21.7202,21.2194,21.7016,2829660,65673840,0.3988,1.872,23.2091,0.8957,7392212240,N/A,13377685183,315906506,0,571695948,35.1515,4.344,2.7017,31.559
+600062.SH,华润双鹤,2009-12-24,21.7016,21.7016,22.0541,21.5996,21.9706,3751772,88440908,0.269,1.2393,23.5731,1.1876,7483825127,N/A,13543477008,315906506,0,571695948,35.5871,4.3979,2.7352,31.9501
+600062.SH,华润双鹤,2009-12-25,21.9706,22.0077,22.2117,21.7944,21.8315,2564437,60797707,-0.1391,-0.6332,23.708,0.8118,7436439151,N/A,13457722616,315906506,0,571695948,35.3618,4.37,2.7179,31.7478
+600062.SH,华润双鹤,2009-12-28,21.8315,21.7758,22.4807,21.7758,22.323,3517567,84491258,0.4915,2.2515,24.0198,1.1135,7603869599,N/A,13760721468,315906506,0,571695948,36.158,4.4684,2.7791,32.4626
+600062.SH,华润双鹤,2009-12-29,22.323,22.323,22.4158,21.9799,22.3694,2764202,66227793,0.0464,0.2077,23.9591,0.875,7619664925,N/A,13789306266,315906506,0,571695948,36.2331,4.4777,2.7849,32.5301
+600062.SH,华润双鹤,2009-12-30,22.3694,22.3787,22.4436,21.8686,22.0262,3535624,84363777,-0.3431,-1.534,23.8611,1.1192,7502779518,N/A,13577778765,315906506,0,571695948,35.6772,4.409,2.7421,32.0311
+600062.SH,华润双���,2009-12-31,22.0262,22.0819,22.119,21.7109,21.8408,4382273,103379062,-0.1855,-0.8421,23.5903,1.3872,7439598216,N/A,13463439575,315906506,0,571695948,35.3768,4.3719,2.719,31.7613
+600062.SH,华润双鹤,2010-1-4,21.8408,21.9335,22.3508,21.7851,21.9891,4036750,95961116,0.1484,0.6794,23.7719,1.2778,7490143257,N/A,13554910927,315906506,0,571695948,30.0248,3.9057,2.6906,-251.5745
+600062.SH,华润双鹤,2010-1-5,21.9891,21.9891,22.4436,21.8871,22.4343,3307763,79330019,0.4452,2.0245,23.983,1.0471,7641778380,N/A,13829324982,315906506,0,571695948,30.6327,3.9848,2.745,-256.6675
+600062.SH,华润双鹤,2010-1-6,22.4343,22.2117,22.3508,21.0988,21.3399,11231417,260429933,-1.0944,-4.878,23.1876,3.5553,7269008703,N/A,13154723763,315906506,0,571695948,29.1384,3.7904,2.6111,-244.1472
+600062.SH,华润双鹤,2010-1-7,21.3399,21.2287,21.4327,21.0339,21.0617,3538722,80757710,-0.2782,-1.3038,22.8212,1.1202,7174236751,N/A,12983214979,315906506,0,571695948,28.7585,3.741,2.5771,-240.964
+600062.SH,华润双鹤,2010-1-8,21.0617,21.1452,21.4234,21.0061,21.3029,2066260,47278994,0.2411,1.1449,22.8814,0.6541,7256372443,N/A,13131855926,315906506,0,571695948,29.0877,3.7838,2.6066,-243.7227
+600062.SH,华润双鹤,2010-1-11,21.3029,21.2472,21.6924,20.6815,20.9875,4069685,93191220,-0.3153,-1.4802,22.8989,1.2883,7148964231,N/A,12937479303,315906506,0,571695948,28.6572,3.7278,2.568,-240.1152
+600062.SH,华润双鹤,2010-1-12,20.9875,20.9597,21.2008,20.1714,21.1823,8145049,181120978,0.1948,0.928,22.2369,2.5783,7215304597,N/A,13057535452,315906506,0,571695948,28.9231,3.7624,2.5918,-242.3434
+600062.SH,华润双鹤,2010-1-13,21.1823,20.7279,21.3399,20.5795,21.2194,5945079,135267008,0.0371,0.1751,22.7528,1.8819,7227940857,N/A,13080403290,315906506,0,571695948,28.9738,3.769,2.5964,-242.7678
+600062.SH,华润双鹤,2010-1-14,21.2194,21.3307,22.0633,21.1916,21.9706,8696381,204363958,0.7512,3.5402,23.4999,2.7528,7483825127,N/A,13543477008,315906506,0,571695948,29.9995,3.9024,2.6883,-251.3623
+600062.SH,华润双鹤,2010-1-15,21.9706,21.8408,22.8053,21.7944,22.527,9194188,221900264,0.5565,2.5327,24.1348,2.9104,7673369031,N/A,13886494577,315906506,0,571695948,30.7593,4.0013,2.7564,-257.7286
+600062.SH,华润双鹤,2010-1-18,22.527,22.4436,23.5472,22.2766,23.1299,9097935,226911625,0.6028,2.676,24.941,2.8799,7878708260,N/A,14258096943,315906506,0,571695948,31.5824,4.1083,2.8301,-264.6254
+600062.SH,华润双鹤,2010-1-19,23.1299,23.1484,23.2226,22.7218,23.0093,3493973,86463570,-0.1206,-0.5213,24.7465,1.106,7837640414,N/A,14183776470,315906506,0,571695948,31.4178,4.0869,2.8154,-263.246
+600062.SH,华润双鹤,2010-1-20,23.0093,23.0093,23.1484,22.2766,22.4343,3565284,87520257,-0.575,-2.499,24.5479,1.1286,7641778380,N/A,13829324982,315906506,0,571695948,30.6327,3.9848,2.745,-256.6675
+600062.SH,华润双鹤,2010-1-21,22.4343,22.3045,23.5565,22.2952,23.1113,8438200,211133539,0.677,3.0178,25.0212,2.6711,7872390130,N/A,14246663024,315906506,0,571695948,31.5571,4.1051,2.8279,-264.4132
+600062.SH,华润双鹤,2010-1-22,23.1113,22.7682,23.4452,22.4621,23.3061,4259645,105537586,0.1948,0.8427,24.7761,1.3484,7938730496,N/A,14366719173,315906506,0,571695948,31.823,4.1396,2.8517,-266.6414
+600062.SH,华润双鹤,2010-1-25,23.3061,23.0928,23.3154,22.7311,22.8145,3959749,98433173,-0.4915,-2.109,24.8584,1.2535,7771300048,N/A,14063720321,315906506,0,571695948,31.1519,4.0523,2.7916,-261.0178
+600062.SH,华润双鹤,2010-1-26,22.8145,22.6754,22.9815,21.6089,21.8779,3314663,79281342,-0.9367,-4.1057,23.9184,1.0493,7452234477,N/A,13486307413,315906506,0,571695948,29.8729,3.886,2.6769,-250.3012
+600062.SH,华润双鹤,2010-1-27,21.8779,21.8871,22.0262,21.4234,21.7109,2493135,58329817,-0.1669,-0.763,23.3962,0.7892,7395371305,N/A,13383402143,315906506,0,571695948,29.6449,3.8563,2.6565,-248.3914
+600062.SH,华润双鹤,2010-1-28,21.7109,21.4791,22.4065,21.4791,22.1932,3559647,84895553,0.4823,2.2213,23.8494,1.1268,7559642689,N/A,13680684036,315906506,0,571695948,30.3034,3.942,2.7155,-253.9088
+600062.SH,华润双鹤,2010-1-29,22.1932,21.9799,22.8238,21.9799,22.3787,2946420,71449409,0.1855,0.8358,24.2496,0.9258,7679120607,N/A,13795023225,318239561,0,571695948,30.5567,3.9749,2.7382,-256.0309
+600062.SH,华润双鹤,2010-2-1,22.3787,22.5363,23.3246,22.425,22.8053,6847814,169730038,0.4266,1.9063,24.786,2.1518,7825510805,N/A,14058003361,318239561,0,571695948,31.1392,4.0507,2.7904,-260.9117
+600062.SH,华润双鹤,2010-2-2,22.8053,22.7311,23.2133,22.5363,22.9815,5107923,126134767,0.1762,0.7727,24.6939,1.6051,7885976322,N/A,14166625591,318239561,0,571695948,31.3798,4.082,2.812,-262.9277
+600062.SH,华润双鹤,2010-2-3,22.9815,22.9073,23.7976,22.2859,23.7883,10879575,271959845,0.8069,3.5109,24.9973,3.4187,8162844740,N/A,14664001066,318239561,0,571695948,32.4815,4.2253,2.9107,-272.1588
+600062.SH,华润双鹤,2010-2-4,23.7883,23.4266,23.5936,22.9908,23.1113,5436094,135987023,-0.677,-2.846,25.0156,1.7082,7930529860,N/A,14246663024,318239561,0,571695948,31.5571,4.1051,2.8279,-264.4132
+600062.SH,华润双鹤,2010-2-5,23.1113,22.694,23.5565,22.5363,23.167,6439671,159782212,0.0556,0.2408,24.8122,2.0235,7949624234,N/A,14280964781,318239561,0,571695948,31.6331,4.1149,2.8347,-265.0498
+600062.SH,华润双鹤,2010-2-8,23.167,23.167,24.2613,23.167,23.9275,6348031,163882054,0.7605,3.2826,25.8162,1.9947,8210580674,N/A,14749755458,318239561,0,571695948,32.6715,4.25,2.9277,-273.7504
+600062.SH,华润双鹤,2010-2-9,23.9275,23.9275,24.1593,23.7049,23.9275,3578845,92626836,0,0,25.8818,1.1246,8210580674,N/A,14749755458,318239561,0,571695948,32.6715,4.25,2.9277,-273.7504
+600062.SH,华润双鹤,2010-2-10,23.9275,23.9553,24.3541,23.4916,24.1779,3243200,83819331,0.2504,1.0465,25.8446,1.0191,8296505355,N/A,14904113364,318239561,0,571695948,33.0134,4.2945,2.9584,-276.6152
+600062.SH,华润双鹤,2010-2-11,24.1779,24.1129,24.3912,23.8347,24.0109,4169288,108393801,-0.1669,-0.6904,25.9982,1.3101,8239222234,N/A,14801208094,318239561,0,571695948,32.7855,4.2648,2.9379,-274.7054
+600062.SH,华润双鹤,2010-2-12,24.0109,23.9831,24.2984,23.8254,24.0666,2090995,54261012,0.0556,0.2317,25.9499,0.6571,8258316608,N/A,14835509851,318239561,0,571695948,32.8614,4.2747,2.9448,-275.342
+600062.SH,华润双鹤,2010-2-22,24.0666,23.9553,24.0573,23.371,23.5565,1766461,44997251,-0.5101,-2.1195,25.4731,0.5551,8083284849,N/A,14521077079,318239561,0,571695948,32.1649,4.1841,2.8823,-269.5062
+600062.SH,华润双鹤,2010-2-23,23.5565,23.5565,23.8904,23.2783,23.8718,1628037,41409324,0.3153,1.3386,25.4351,0.5116,8191486300,N/A,14715453702,318239561,0,571695948,32.5955,4.2401,2.9209,-273.1138
+600062.SH,华润双鹤,2010-2-24,23.8718,23.8347,24.2799,23.6678,24.1129,2247097,58323017,0.2411,1.0101,25.9548,0.7061,8274228586,N/A,14864094648,318239561,0,571695948,32.9247,4.283,2.9504,-275.8725
+600062.SH,华润双鹤,2010-2-25,24.1129,24.3077,24.317,23.946,24.1129,2072340,53873939,0,0,25.9967,0.6512,8274228586,N/A,14864094648,318239561,0,571695948,32.9247,4.283,2.9504,-275.8725
+600062.SH,华润双鹤,2010-2-26,24.1129,24.1315,24.9198,23.9831,24.1871,3017382,79591036,0.0742,0.3077,26.3775,0.9481,8299687751,N/A,14909830324,318239561,0,571695948,33.0261,4.2961,2.9595,-276.7213
+600062.SH,华润双鹤,2010-3-1,24.1871,23.9738,24.9105,23.9553,24.8363,8487386,225452064,0.6492,2.684,26.5632,2.667,8522455444,N/A,15310017487,318239561,0,571695948,33.9125,4.4115,3.0389,-284.1487
+600062.SH,华润双鹤,2010-3-2,24.8363,24.6879,25.3,24.5952,25.2444,4542791,122907425,0.4081,1.643,27.0555,1.4275,8662480850,N/A,15561563705,318239561,0,571695948,34.4697,4.4839,3.0889,-288.8173
+600062.SH,华润双鹤,2010-3-3,25.2444,25.2258,25.2258,24.9105,25.0311,1625981,43822899,-0.2133,-0.845,26.9517,0.5109,8589285751,N/A,15430073637,318239561,0,571695948,34.1784,4.446,3.0628,-286.3769
+600062.SH,华润双鹤,2010-3-4,25.0311,25.1331,25.402,24.1408,24.2242,2212089,59069359,-0.8069,-3.2234,26.703,0.6951,8312417333,N/A,14932698162,318239561,0,571695948,33.0767,4.3027,2.964,-277.1458
+600062.SH,华润双鹤,2010-3-5,24.2242,24.2057,24.6972,24.2057,24.3077,1513602,39807875,0.0835,0.3446,26.3001,0.4756,8341058894,N/A,14984150797,318239561,0,571695948,33.1907,4.3176,2.9743,-278.1007
+600062.SH,华润双鹤,2010-3-8,24.3077,24.2242,24.5488,24.0202,24.1593,1648584,43061978,-0.1484,-0.6105,26.1206,0.518,8290140564,N/A,14892679445,318239561,0,571695948,32.9881,4.2912,2.9561,-276.403
+600062.SH,华润双鹤,2010-3-9,24.1593,24.1593,24.7158,24.0573,24.7158,3573720,93855119,0.5565,2.3033,26.2626,1.123,8481084301,N/A,15235697014,318239561,0,571695948,33.7479,4.39,3.0242,-282.7693
+600062.SH,华润双鹤,2010-3-10,24.7158,24.3912,24.4839,23.7976,23.8996,2348707,60945174,-0.8161,-3.3021,25.9484,0.738,8201033487,N/A,14732604580,318239561,0,571695948,32.6335,4.2451,2.9243,-273.4321
+600062.SH,华润双鹤,2010-3-11,23.8996,23.844,23.8625,22.9722,23.64,4401850,110653158,-0.2597,-1.0865,25.1379,1.3832,8111926410,N/A,14572529715,318239561,0,571695948,32.2789,4.199,2.8926,-270.4612
+600062.SH,华润双鹤,2010-3-12,23.64,23.4637,23.4637,23.102,23.2783,2425527,60752418,-0.3617,-1.53,25.0471,0.7622,7987812981,N/A,14349568295,318239561,0,571695948,31.785,4.1347,2.8483,-266.3231
+600062.SH,华润双鹤,2010-3-15,23.2783,23.0742,23.575,22.9258,23.4637,1380229,34662622,0.1855,0.7968,25.1137,0.4337,8051460893,N/A,14463907484,318239561,0,571695948,32.0383,4.1677,2.871,-268.4452
+600062.SH,华润双鹤,2010-3-16,23.4637,23.4174,23.4266,23.0279,23.1391,3938472,98210926,-0.3246,-1.3834,24.9363,1.2376,7940077047,N/A,14263813903,318239561,0,571695948,31.5951,4.11,2.8313,-264.7315
+600062.SH,华润双鹤,2010-3-17,23.1391,23.102,23.5472,23.102,23.5101,1911570,48026179,0.371,1.6032,25.1239,0.6007,8067372871,N/A,14492492282,318239561,0,571695948,32.1016,4.1759,2.8767,-268.9757
+600062.SH,华润双鹤,2010-3-18,23.5101,23.6214,23.64,23.167,23.371,1146307,28827001,-0.1391,-0.5917,25.1477,0.3602,8019636937,N/A,14406737890,318239561,0,571695948,31.9117,4.1512,2.8596,-267.3841
+600062.SH,华润双鹤,2010-3-19,23.371,23.4081,23.5101,23.1206,23.4637,1116017,27982964,0.0927,0.3968,25.074,0.3507,8051460893,N/A,14463907484,318239561,0,571695948,32.0383,4.1677,2.871,-268.4452
+600062.SH,华润双鹤,2010-3-22,23.4637,23.5379,23.5379,23.0835,23.2226,2739017,68429951,-0.2411,-1.0277,24.9834,0.8607,7968718607,N/A,14315266538,318239561,0,571695948,31.7091,4.1248,2.8415,-265.6864
+600062.SH,华润双鹤,2010-3-23,23.2226,23.2226,23.269,22.796,23.167,3135139,77622429,-0.0556,-0.2396,24.7588,0.9852,7949624234,N/A,14280964781,318239561,0,571695948,31.6331,4.1149,2.8347,-265.0498
+600062.SH,华润双鹤,2010-3-24,23.167,23.0928,23.1206,22.8887,23.0279,1918818,47555912,-0.1391,-0.6005,24.784,0.6029,7901888300,N/A,14195210389,318239561,0,571695948,31.4431,4.0902,2.8177,-263.4583
+600062.SH,华润双鹤,2010-3-25,23.0279,23.0279,23.0279,22.7682,22.8516,934564,23025014,-0.1762,-0.7652,24.6372,0.2937,7841422783,N/A,14086588159,318239561,0,571695948,31.2025,4.0589,2.7961,-261.4423
+600062.SH,华润双鹤,2010-3-26,22.8516,22.8053,23.2783,22.7311,23.2597,1390182,34598378,0.4081,1.7857,24.8877,0.4368,7981448190,N/A,14338134376,318239561,0,571695948,31.7597,4.1314,2.846,-266.1109
+600062.SH,华润双鹤,2010-3-29,23.2597,23.2597,23.5194,23.1948,23.3803,3745489,94426407,0.1206,0.5183,25.2107,1.1769,8022819333,N/A,14412454849,318239561,0,571695948,31.9243,4.1528,2.8608,-267.4902
+600062.SH,华润双鹤,2010-3-30,23.3803,23.4637,24.5766,23.4637,23.9645,9719612,252112840,0.5843,2.499,25.9386,3.0542,8223310256,N/A,14772623296,318239561,0,571695948,32.7221,4.2566,2.9323,-274.1748
+600062.SH,华润双鹤,2010-3-31,23.9645,24.1871,24.1871,23.7605,23.8162,4000470,103130675,-0.1484,-0.6192,25.7796,1.2571,8172391926,N/A,14681151945,318239561,0,571695948,32.5195,4.2302,2.9141,-272.4771
+600062.SH,华润双鹤,2010-4-1,23.8162,23.742,24.6694,23.742,24.0016,6926426,180439580,0.1855,0.7788,26.0509,2.1765,8236039839,N/A,14795491134,318239561,0,571695948,32.7728,4.2632,2.9368,-274.5992
+600062.SH,华润双鹤,2010-4-2,24.0016,24.0387,24.1408,23.6029,24.0295,3189722,82171216,0.0278,0.1159,25.7612,1.0023,8245587026,N/A,14812642013,318239561,0,571695948,32.8108,4.2681,2.9402,-274.9176
+600062.SH,华润双鹤,2010-4-6,24.0295,24.3355,24.5581,23.8996,24.215,3927718,102043910,0.1855,0.7719,25.9805,1.2342,8309234938,N/A,14926981202,318239561,0,571695948,33.064,4.3011,2.9629,-277.0396
+600062.SH,华润双鹤,2010-4-7,24.215,24.2242,24.2242,23.946,24.1686,1695819,44033459,-0.0464,-0.1915,25.9659,0.5329,8293322960,N/A,14898396405,318239561,0,571695948,33.0007,4.2928,2.9572,-276.5091
+600062.SH,华润双鹤,2010-4-8,24.1686,24.1686,24.521,23.7976,24.2057,2501956,65267201,0.0371,0.1535,26.0865,0.7862,8306052542,N/A,14921264243,318239561,0,571695948,33.0514,4.2994,2.9618,-276.9336
+600062.SH,华润双鹤,2010-4-9,24.2057,24.252,24.9012,24.1871,24.8456,5365255,142524996,0.6399,2.6437,26.5644,1.6859,8525637839,N/A,15315734447,318239561,0,571695948,33.9252,4.4131,3.0401,-284.2548
+600062.SH,华润双鹤,2010-4-12,24.8456,24.9012,26.1904,24.9012,26.0327,9033995,252478143,1.1871,4.7779,27.9476,2.8387,8932984477,N/A,16047505260,318239561,0,571695948,35.5461,4.624,3.1853,-297.8362
+600062.SH,华润双鹤,2010-4-13,26.0327,25.9678,26.1069,25.3186,26.042,3623799,100497058,0.0093,0.0356,27.7325,1.1387,8936166873,N/A,16053222220,318239561,0,571695948,35.5587,4.6256,3.1865,-297.9423
+600062.SH,华润双鹤,2010-4-14,26.042,26.0605,26.3851,25.7916,25.875,6792144,190888367,-0.1669,-0.641,28.1043,2.1343,8878883752,N/A,15950316949,318239561,0,571695948,35.3308,4.5959,3.166,-296.0324
+600062.SH,华润双鹤,2010-4-15,25.875,25.6525,26.0512,25.3186,25.3557,2945738,81372402,-0.5194,-2.0072,27.6238,0.9256,8700669598,N/A,15630167218,318239561,0,571695948,34.6216,4.5037,3.1025,-290.0905
+600062.SH,华润双鹤,2010-4-16,25.3557,25.4855,25.6339,25.2258,25.2258,1900191,52149286,-0.1298,-0.5121,27.4442,0.5971,8656116059,N/A,15550129786,318239561,0,571695948,34.4444,4.4806,3.0866,-288.6051
+600062.SH,华润双鹤,2010-4-19,25.2258,25.2908,26.1533,25.0496,25.5597,5681152,158338197,0.3339,1.3235,27.8708,1.7852,8770682301,N/A,15755940327,318239561,0,571695948,34.9002,4.5399,3.1275,-292.4249
+600062.SH,华润双鹤,2010-4-20,25.5597,25.5319,27.3682,25.1053,27.0621,9752947,281022487,1.5024,5.8781,28.8141,3.0647,9286230390,N/A,16682087763,318239561,0,571695948,36.9517,4.8068,3.3113,-309.6138
+600062.SH,华润双鹤,2010-4-21,27.0621,27.0714,27.767,26.5613,27.3033,7088661,208875798,0.2411,0.891,29.4662,2.2275,9368972676,N/A,16830728709,318239561,0,571695948,37.2809,4.8496,3.3408,-312.3726
+600062.SH,华润双鹤,2010-4-22,27.3033,27.1734,28.0545,26.923,27.7299,3496593,104657994,0.4266,1.5625,29.9314,1.0987,9515362874,N/A,17093708845,318239561,0,571695948,37.8635,4.9254,3.393,-317.2534
+600062.SH,华润双鹤,2010-4-23,27.7299,27.7484,27.9803,26.9601,27.3033,1804770,53380203,-0.4266,-1.5385,29.5773,0.5671,9368972676,N/A,16830728709,318239561,0,571695948,37.2809,4.8496,3.3408,-312.3726
+600062.SH,华润双鹤,2010-4-26,27.3033,27.3496,27.8226,26.9879,27.5537,1786593,52599059,0.2504,0.9171,29.441,0.5614,9454897357,N/A,16985086615,318239561,0,571695948,37.6229,4.8941,3.3714,-315.2374
+600062.SH,华润双鹤,2010-4-27,27.5537,27.1271,27.3125,25.8287,26.8859,2862790,82353140,-0.6677,-2.4234,28.7667,0.8996,9225764873,N/A,16573465533,318239561,0,571695948,36.7111,4.7755,3.2897,-307.5978
+600062.SH,华润双鹤,2010-4-28,26.8859,26.7561,27.6928,26.1069,27.6742,3435965,101686590,0.7883,2.932,29.5948,1.0797,9496268500,N/A,17059407088,318239561,0,571695948,37.7875,4.9155,3.3862,-316.6168
+600062.SH,华润双鹤,2010-4-29,27.6742,27.8041,27.8226,26.5428,26.719,1769991,52082979,-0.9552,-3.4517,29.4256,0.5562,9168481752,N/A,16470560262,318239561,0,571695948,36.4832,4.7459,3.2693,-305.688
+600062.SH,华润双鹤,2010-4-30,26.719,26.2924,27.2662,25.402,26.7561,2989745,84603771,0.0371,0.1388,28.298,0.9395,9181211335,N/A,16493428100,318239561,0,571695948,36.5338,4.7524,3.2738,-306.1124
+600062.SH,华润双鹤,2010-5-4,26.7561,26.0234,27.396,26.0234,26.7654,1077208,31322682,0.0093,0.0347,29.0777,0.3385,9184393730,N/A,16499145059,318239561,0,571695948,36.5465,4.7541,3.275,-306.2185
+600062.SH,华润双鹤,2010-5-5,26.7654,26.5799,27.7299,26.5242,27.7113,2727958,79454667,0.946,3.5343,29.1261,0.8572,9508998083,N/A,17082274926,318239561,0,571695948,37.8381,4.9221,3.3907,-317.0412
+600062.SH,华润双鹤,2010-5-6,27.7113,27.8133,27.9896,26.9137,27.4146,3514015,104887958,-0.2968,-1.071,29.8485,1.1042,9407161423,N/A,16899332223,318239561,0,571695948,37.4329,4.8694,3.3544,-313.6458
+600062.SH,华润双鹤,2010-5-7,27.4146,26.9694,26.9694,25.2444,25.5041,4983870,140162378,-1.9105,-6.9689,28.1232,1.5661,8751587928,N/A,15721638570,318239561,0,571695948,34.8243,4.5301,3.1206,-291.7882
+600062.SH,华润双鹤,2010-5-10,25.5041,25.4855,25.6896,24.7436,25.1238,5474693,148421339,-0.3802,-1.4909,27.1104,1.7203,8621109707,N/A,15487243231,318239561,0,571695948,34.3051,4.4625,3.0741,-287.4379
+600062.SH,华润双鹤,2010-5-11,25.1238,25.6896,25.6896,23.7883,24.1964,2108403,56514398,-0.9274,-3.6914,26.8044,0.6625,8302870146,N/A,14915547283,318239561,0,571695948,33.0387,4.2978,2.9606,-276.8275
+600062.SH,华润双鹤,2010-5-12,24.1964,23.9738,24.6045,23.742,23.8254,2755737,71960364,-0.371,-1.5332,26.1129,0.8659,8175574322,N/A,14686868904,318239561,0,571695948,32.5322,4.2319,2.9152,-272.5833
+600062.SH,华润双鹤,2010-5-13,23.8254,23.6956,25.2258,23.6956,25.0033,2234457,59003736,1.1778,4.9436,26.4063,0.7021,8579738565,N/A,15412922758,318239561,0,571695948,34.1404,4.4411,3.0594,-286.0586
+600062.SH,华润双鹤,2010-5-14,25.0033,24.9291,26.2182,24.8085,25.9678,4485618,124695949,0.9645,3.8576,27.7991,1.4095,8910707708,N/A,16007486544,318239561,0,571695948,35.4574,4.6124,3.1774,-297.0935
+600062.SH,华润双鹤,2010-5-17,25.9678,25.5041,25.8008,24.892,24.9198,2615103,70897746,-1.048,-4.0357,27.1109,0.8217,8551097004,N/A,15361470123,318239561,0,571695948,34.0265,4.4263,3.0492,-285.1036
+600062.SH,华润双鹤,2010-5-18,24.9198,24.9105,25.4948,24.5766,25.2444,4161734,112892764,0.3246,1.3026,27.1264,1.3077,8662480850,N/A,15561563705,318239561,0,571695948,34.4697,4.4839,3.0889,-288.8173
+600062.SH,华润双鹤,2010-5-19,25.2444,25.5041,25.5041,24.6323,25.198,1574100,42571137,-0.0464,-0.1837,27.0447,0.4946,8646568872,N/A,15532978907,318239561,0,571695948,34.4064,4.4757,3.0832,-288.2868
+600062.SH,华润双鹤,2010-5-20,25.198,24.8734,25.2722,24.6694,24.8363,2886507,77740201,-0.3617,-1.4354,26.9323,0.907,8522455444,N/A,15310017487,318239561,0,571695948,33.9125,4.4115,3.0389,-284.1487
+600062.SH,华润双鹤,2010-5-21,24.8363,23.6585,25.0404,23.6585,24.8549,2760414,73206009,0.0185,0.0747,26.5199,0.8674,8528820235,N/A,15321451406,318239561,0,571695948,33.9378,4.4147,3.0412,-284.3609
+600062.SH,华润双鹤,2010-5-24,24.8549,24.994,25.7823,24.9476,25.773,3505204,96544545,0.9181,3.694,27.5432,1.1014,8843877400,N/A,15887430395,318239561,0,571695948,35.1915,4.5778,3.1536,-294.8653
+600062.SH,华润双鹤,2010-5-25,25.773,25.5504,26.4222,25.2258,26.3295,3254297,91205580,0.5565,2.1591,28.0262,1.0226,9034821137,N/A,16230447964,318239561,0,571695948,35.9513,4.6767,3.2216,-301.2315
+600062.SH,华润双鹤,2010-5-26,26.3295,26.2275,26.5891,25.5783,25.6988,4986433,139828854,-0.6306,-2.3952,28.0419,1.5669,8818418235,N/A,15841694719,318239561,0,571695948,35.0902,4.5647,3.1445,-294.0164
+600062.SH,华润双鹤,2010-5-27,25.6988,25.5041,26.2089,25.4484,25.9956,3559902,99466959,0.2968,1.1548,27.9409,1.1186,8920254895,N/A,16024637422,318239561,0,571695948,35.4954,4.6174,3.1808,-297.4118
+600062.SH,华润双鹤,2010-5-28,25.9956,26.1347,27.3218,26.1069,27.1549,5865521,168734424,1.1593,4.4595,28.7672,1.8431,9318054346,N/A,16739257357,318239561,0,571695948,37.0783,4.8233,3.3226,-310.6749
+600062.SH,华润双鹤,2010-5-31,27.1549,27.1271,27.7021,26.617,26.9508,3869462,113654657,-0.204,-0.7514,29.3722,1.2159,9248041643,N/A,16613484249,318239561,0,571695948,36.7997,4.787,3.2977,-308.3406
+600062.SH,华润双鹤,2010-6-1,26.9508,26.7097,26.7839,25.6896,26.2367,3115619,87773519,-0.7141,-2.6497,28.1721,0.979,9002997181,N/A,16173278369,318239561,0,571695948,35.8247,4.6602,3.2103,-300.1705
+600062.SH,华润双鹤,2010-6-2,26.2367,25.9585,26.7561,25.7174,26.7004,873150,24654418,0.4637,1.7674,28.2362,0.2744,9162116961,N/A,16459126343,318239561,0,571695948,36.4578,4.7426,3.267,-305.4757
+600062.SH,华润双鹤,2010-6-3,26.7004,26.7375,27.3125,26.4408,26.4593,2400630,69877869,-0.2411,-0.9031,29.1081,0.7543,9079374675,N/A,16310485396,318239561,0,571695948,36.1286,4.6997,3.2375,-302.717
+600062.SH,华润双鹤,2010-6-4,26.4593,26.3944,26.8025,25.8101,26.5242,1633643,46272191,0.0649,0.2454,28.3245,0.5133,9101651445,N/A,16350504113,318239561,0,571695948,36.2172,4.7113,3.2455,-303.4597
+600062.SH,华润双鹤,2010-6-7,26.5242,25.9678,26.5799,25.9214,26.246,3404237,96659550,-0.2782,-1.049,28.3939,1.0697,9006179576,N/A,16178995328,318239561,0,571695948,35.8373,4.6618,3.2114,-300.2766
+600062.SH,华润双鹤,2010-6-8,26.246,26.3387,26.8952,26.2553,26.7932,3995894,114344655,0.5472,2.0848,28.6155,1.2556,9193940917,N/A,16516295938,318239561,0,571695948,36.5845,4.759,3.2784,-306.5368
+600062.SH,华润双鹤,2010-6-9,26.7932,26.923,27.1271,26.5984,26.6912,3517730,101403300,-0.102,-0.3808,28.8263,1.1054,9158934566,N/A,16453409383,318239561,0,571695948,36.4452,4.7409,3.2659,-305.3696
+600062.SH,华润双鹤,2010-6-10,26.6912,26.6912,26.6912,26.6912,26.6912,N/A,N/A,0,0,N/A,N/A,9158934566,N/A,16453409383,318239561,0,571695948,36.4452,4.7409,3.2659,-305.3696
+600062.SH,华润双鹤,2010-6-11,26.6912,26.8025,27.3775,25.4948,25.6154,6384517,179856232,-1.0758,-4.0306,28.1707,2.0062,8789776675,N/A,15790242084,318239561,0,571695948,34.9762,4.5498,3.1343,-293.0615
+600062.SH,华润双鹤,2010-6-17,25.6154,25.8565,25.875,24.2891,25.1887,9472815,255198673,-0.4266,-1.6655,26.9401,2.9766,8643386477,N/A,15527261948,318239561,0,571695948,34.3937,4.474,3.0821,-288.1807
+600062.SH,华润双鹤,2010-6-18,25.1887,24.9105,25.1238,24.0295,24.2242,5334081,141587151,-0.9645,-3.8292,26.5439,1.6761,8312417333,N/A,14932698162,318239561,0,571695948,33.0767,4.3027,2.964,-277.1458
+600062.SH,华润双鹤,2010-6-21,24.2242,24.1871,24.6508,23.1855,24.1129,2879184,75199048,-0.1113,-0.4594,26.1182,0.9047,8274228586,N/A,14864094648,318239561,0,571695948,32.9247,4.283,2.9504,-275.8725
+600062.SH,华润双鹤,2010-6-22,24.1129,24.1129,24.6694,23.9275,24.6137,3082881,81330184,0.5008,2.0769,26.3812,0.9687,8446077949,N/A,15172810460,318239561,0,571695948,33.6086,4.3719,3.0117,-281.6022
+600062.SH,华润双鹤,2010-6-23,24.6137,24.5581,24.79,23.8625,24.1593,1788870,46826119,-0.4544,-1.8463,26.1764,0.5621,8290140564,N/A,14892679445,318239561,0,571695948,32.9881,4.2912,2.9561,-276.403
+600062.SH,华润双鹤,2010-6-24,24.1593,24.1871,24.6045,23.8811,24.419,1184647,31006926,0.2597,1.0749,26.174,0.3723,8379247641,N/A,15052754311,318239561,0,571695948,33.3426,4.3373,2.9879,-279.374
+600062.SH,华润双鹤,2010-6-25,24.419,24.3726,24.3726,23.371,23.9089,1135822,29225593,-0.5101,-2.0889,25.7308,0.3569,8204215883,N/A,14738321539,318239561,0,571695948,32.6462,4.2467,2.9255,-273.5382
+600062.SH,华润双鹤,2010-6-28,23.9089,23.7883,24.1593,23.3339,23.8162,1557329,39902400,-0.0927,-0.3879,25.6223,0.4894,8172391926,N/A,14681151945,318239561,0,571695948,32.5195,4.2302,2.9141,-272.4771
+600062.SH,华润双鹤,2010-6-29,23.8162,23.6492,23.9738,23.1484,23.8904,2127702,54034355,0.0742,0.3115,25.3956,0.6686,8197851091,N/A,14726887620,318239561,0,571695948,32.6208,4.2434,2.9232,-273.326
+600062.SH,华润双鹤,2010-6-30,23.8904,23.6492,24.2706,23.3895,24.0758,2442808,63336257,0.1855,0.7764,25.9276,0.7676,8261499004,N/A,14841226810,318239561,0,571695948,32.8741,4.2764,2.9459,-275.4481
+600062.SH,华润双鹤,2010-7-1,24.0758,24.0666,24.4097,22.7311,23.5101,1751665,44931762,-0.5657,-2.3498,25.6509,0.5504,8067372871,N/A,14492492282,318239561,0,571695948,32.1016,4.1759,2.8767,-268.9757
+600062.SH,华润双鹤,2010-7-2,23.5101,23.8658,24.1933,21.6009,21.9003,3850553,94712457,-1.6098,-6.8471,24.5971,1.21,7446805727,N/A,13377685183,318239561,0,571695948,29.6323,3.8547,2.6554,-248.2852
+600062.SH,华润双鹤,2010-7-5,21.9003,21.6476,22.1343,21.4137,21.6102,1401882,32539921,-0.2901,-1.3248,23.2116,0.4405,7348151463,N/A,13200459439,318239561,0,571695948,29.2397,3.8036,2.6202,-244.996
+600062.SH,华润双鹤,2010-7-6,21.6102,21.76,22.5087,21.6196,22.4619,1407391,33347750,0.8517,3.9411,23.6947,0.4422,7637749464,N/A,13720702752,318239561,0,571695948,30.3921,3.9535,2.7235,-254.6515
+600062.SH,华润双鹤,2010-7-7,22.4619,22.2841,22.6959,22.0875,22.5087,1339771,32038000,0.0468,0.2083,23.913,0.421,7653661442,N/A,13749287549,318239561,0,571695948,30.4554,3.9617,2.7291,-255.1821
+600062.SH,华润双鹤,2010-7-8,22.5087,22.6023,22.6023,22.1624,22.3683,723527,17291251,-0.1404,-0.6237,23.8986,0.2274,7605925508,N/A,13663533157,318239561,0,571695948,30.2654,3.937,2.7121,-253.5905
+600062.SH,华润双鹤,2010-7-9,22.3683,22.3777,22.6023,22.1718,22.3777,4669983,111862765,0.0094,0.0418,23.9536,1.4674,7609107904,N/A,13669250117,318239561,0,571695948,30.2781,3.9387,2.7133,-253.6966
+600062.SH,华润双鹤,2010-7-12,22.3777,22.2373,22.5368,22.1905,22.4525,3107848,74193467,0.0749,0.3346,23.8729,0.9766,7634567068,N/A,13714985793,318239561,0,571695948,30.3794,3.9519,2.7223,-254.5454
+600062.SH,华润双鹤,2010-7-13,22.4525,22.3777,22.3777,21.526,21.7132,2551052,59447212,-0.7394,-3.293,23.303,0.8016,7383157815,N/A,13263345994,318239561,0,571695948,29.379,3.8217,2.6327,-246.1631
+600062.SH,华润双鹤,2010-7-14,21.7132,21.6476,22.2466,21.6476,21.9003,3558284,83359458,0.1872,0.8621,23.4269,1.1181,7446805727,N/A,13377685183,318239561,0,571695948,29.6323,3.8547,2.6554,-248.2852
+600062.SH,华润双鹤,2010-7-15,21.9003,21.9191,22.2373,21.76,21.8348,2378128,55927283,-0.0655,-0.2991,23.5174,0.7473,7424528958,N/A,13337666467,318239561,0,571695948,29.5436,3.8431,2.6474,-247.5425
+600062.SH,华润双鹤,2010-7-16,21.8348,21.8068,22.4432,21.5353,22.4057,1710589,40404191,0.5709,2.6147,23.62,0.5375,7618655090,N/A,13686400995,318239561,0,571695948,30.3161,3.9436,2.7167,-254.0149
+600062.SH,华润双鹤,2010-7-19,22.4057,22.2747,22.6959,22.0875,22.4338,3241559,77886756,0.0281,0.1253,24.0276,1.0186,7628202277,N/A,13703551874,318239561,0,571695948,30.3541,3.9486,2.7201,-254.3332
+600062.SH,华润双鹤,2010-7-20,22.4338,22.6304,23.5288,22.4619,23.2574,3062280,75030393,0.8236,3.6713,24.5015,0.9623,7908253091,N/A,14206644308,318239561,0,571695948,31.4685,4.0935,2.8199,-263.6704
+600062.SH,华润双鹤,2010-7-21,23.2574,23.2481,23.4914,22.9392,23.2574,1743158,43267835,0,0,24.8215,0.5478,7908253091,N/A,14206644308,318239561,0,571695948,31.4685,4.0935,2.8199,-263.6704
+600062.SH,华润双鹤,2010-7-22,23.2574,23.0702,23.482,23.0515,23.4165,2720281,67665865,0.1591,0.6841,24.8746,0.8548,7962353816,N/A,14303832619,318239561,0,571695948,31.6837,4.1215,2.8392,-265.4742
+600062.SH,华润双鹤,2010-7-23,23.4165,23.2106,23.585,23.2106,23.3978,2236152,55961868,-0.0187,-0.0799,25.026,0.7027,7955989025,N/A,14292398700,318239561,0,571695948,31.6584,4.1182,2.8369,-265.262
+600062.SH,华润双鹤,2010-7-26,23.3978,23.4727,24.3337,23.2387,24.2776,3539285,90093800,0.8798,3.76,25.4554,1.1121,8255134212,N/A,14829792891,318239561,0,571695948,32.8488,4.2731,2.9436,-275.2359
+600062.SH,华润双鹤,2010-7-27,24.2776,24.2401,24.3337,23.9126,23.9126,1557021,40066634,-0.365,-1.5035,25.7329,0.4893,8131020784,N/A,14606831471,318239561,0,571695948,32.3549,4.2088,2.8994,-271.0978
+600062.SH,华润双鹤,2010-7-28,23.9126,24.2214,24.9046,23.9968,24.7549,7114800,186697496,0.8423,3.5225,26.2407,2.2357,8417436388,N/A,15121357825,318239561,0,571695948,33.4946,4.3571,3.0015,-280.6472
+600062.SH,华润双鹤,2010-7-29,24.7549,24.7081,25.0357,24.3337,24.5771,4662587,123289410,-0.1778,-0.7183,26.4423,1.4651,8356970872,N/A,15012735594,318239561,0,571695948,33.254,4.3258,2.9799,-278.6312
+600062.SH,华润双鹤,2010-7-30,24.5771,24.4273,25.3632,23.6786,24.8204,6194198,160862339,0.2433,0.9901,25.9698,1.9464,8439713158,N/A,15161376541,318239561,0,571695948,33.5832,4.3686,3.0094,-281.39
+600062.SH,华润双鹤,2010-8-2,24.8204,25.0076,25.3164,24.7923,25.0544,4375810,117214887,0.234,0.9427,26.787,1.375,8519273048,N/A,15304300528,318239561,0,571695948,33.8998,4.4098,3.0378,-284.0426
+600062.SH,华润双鹤,2010-8-3,25.0544,25.1292,25.1386,24.2869,24.2963,4033192,105883724,-0.7581,-3.0258,26.2531,1.2673,8261499004,N/A,14841226810,318239561,0,571695948,32.8741,4.2764,2.9459,-275.4481
+600062.SH,华润双鹤,2010-8-4,24.2963,24.1278,24.1933,23.7628,24.0436,4432294,113441479,-0.2527,-1.0401,25.5943,1.3928,8175574322,N/A,14686868904,318239561,0,571695948,32.5322,4.2319,2.9152,-272.5833
+600062.SH,华润双鹤,2010-8-5,24.0436,24.0529,24.9233,23.9126,24.7642,7547432,198361719,0.7207,2.9973,26.282,2.3716,8420618784,N/A,15127074784,318239561,0,571695948,33.5073,4.3587,3.0026,-280.7533
+600062.SH,华润双鹤,2010-8-6,24.7642,24.68,25.5785,24.68,25.4381,5160064,139038650,0.6739,2.7211,26.9451,1.6214,8649751268,N/A,15538695867,318239561,0,571695948,34.419,4.4773,3.0843,-288.3929
+600062.SH,华润双鹤,2010-8-9,25.4381,25.5785,25.7563,25.1573,25.2977,2723415,73779129,-0.1404,-0.5519,27.0907,0.8558,8602015334,N/A,15452941474,318239561,0,571695948,34.2291,4.4526,3.0673,-286.8013
+600062.SH,华润双鹤,2010-8-10,25.2977,25.3071,25.541,24.9233,25.0169,3847007,103591094,-0.2808,-1.1099,26.9277,1.2088,8506543466,N/A,15281432690,318239561,0,571695948,33.8492,4.4032,3.0333,-283.6182
+600062.SH,华润双鹤,2010-8-11,25.0169,24.9421,25.3539,24.8953,25.1105,1755877,47105603,0.0936,0.3741,26.8274,0.5517,8538367422,N/A,15338602285,318239561,0,571695948,33.9758,4.4197,3.0446,-284.6792
+600062.SH,华润双鹤,2010-8-12,25.1105,24.8953,25.5504,24.6051,25.1667,1985929,53364598,0.0562,0.2236,26.8714,0.624,8557461795,N/A,15372904042,318239561,0,571695948,34.0518,4.4296,3.0514,-285.3158
+600062.SH,华润双鹤,2010-8-13,25.1667,25.1854,25.4007,24.8017,25.3351,1871215,50204468,0.1685,0.6694,26.8299,0.588,8614744916,N/A,15475809312,318239561,0,571695948,34.2797,4.4592,3.0718,-287.2257
+600062.SH,华润双鹤,2010-8-16,25.3351,25.3071,26.1119,25.2041,25.9622,3067968,84786356,0.6271,2.4751,27.636,0.964,8827965422,N/A,15858845598,318239561,0,571695948,35.1282,4.5696,3.1479,-294.3347
+600062.SH,华润双鹤,2010-8-17,25.9622,25.9809,26.2898,25.6908,25.8218,3838063,106144282,-0.1404,-0.5407,27.6557,1.206,8780229488,N/A,15773091205,318239561,0,571695948,34.9382,4.5449,3.1309,-292.7432
+600062.SH,华润双鹤,2010-8-18,25.8218,25.8312,25.8312,25.3726,25.5317,1590096,43358755,-0.2901,-1.1236,27.268,0.4997,8681575224,N/A,15595865461,318239561,0,571695948,34.5457,4.4938,3.0957,-289.4539
+600062.SH,华润双鹤,2010-8-19,25.5317,25.5972,25.6066,24.9889,25.5504,2713873,73392205,0.0187,0.0733,27.0433,0.8528,8687940015,N/A,15607299380,318239561,0,571695948,34.571,4.4971,3.0979,-289.6661
+600062.SH,华润双鹤,2010-8-20,25.5504,25.4381,25.4381,24.3431,24.5303,4037791,106576171,-1.0201,-3.9927,26.3947,1.2688,8341058894,N/A,14984150797,318239561,0,571695948,33.1907,4.3176,2.9743,-278.1007
+600062.SH,华润双鹤,2010-8-23,24.5303,24.5583,24.8485,24.2963,24.4554,2097193,55043886,-0.0749,-0.3052,26.2465,0.659,8315599729,N/A,14938415121,318239561,0,571695948,33.0894,4.3044,2.9652,-277.2519
+600062.SH,华润双鹤,2010-8-24,24.4554,24.4554,24.6145,23.9313,24.4647,3989140,103555919,0.0094,0.0383,25.9595,1.2535,8318782125,N/A,14944132081,318239561,0,571695948,33.102,4.306,2.9663,-277.358
+600062.SH,华润双鹤,2010-8-25,24.4647,24.3431,24.8953,23.847,23.8751,3461351,90234356,-0.5896,-2.4101,26.0691,1.0877,8118291201,N/A,14583963633,318239561,0,571695948,32.3042,4.2022,2.8948,-270.6734
+600062.SH,华润双鹤,2010-8-26,23.8751,23.9874,24.3056,23.585,24.0529,4585895,117225494,0.1778,0.7448,25.5622,1.441,8178756718,N/A,14692585864,318239561,0,571695948,32.5448,4.2335,2.9164,-272.6894
+600062.SH,华润双鹤,2010-8-27,24.0529,23.9126,25.4475,23.819,24.9327,7460836,197539655,0.8798,3.6576,26.4769,2.3444,8477901905,N/A,15229980055,318239561,0,571695948,33.7352,4.3884,3.0231,-282.6632
+600062.SH,华润双鹤,2010-8-30,24.9327,25.1386,27.4222,25.1386,26.7764,12691747,360733147,1.8437,7.3949,28.4227,3.9881,9104833840,N/A,16356221072,318239561,0,571695948,36.2299,4.7129,3.2466,-303.5659
+600062.SH,华润双鹤,2010-8-31,26.7764,26.7109,27.235,26.374,26.9543,4507903,130084761,0.1778,0.6641,28.857,1.4165,9165299357,N/A,16464843302,318239561,0,571695948,36.4705,4.7442,3.2682,-305.5818
+600062.SH,华润双鹤,2010-9-1,26.9543,26.9543,27.3474,26.2523,26.7952,3222841,92208697,-0.1591,-0.5903,28.611,1.0127,9111198631,N/A,16367654991,318239561,0,571695948,36.2552,4.7162,3.2489,-303.7781
+600062.SH,华润双鹤,2010-9-2,26.7952,26.9543,27.4971,26.5893,27.3286,5935843,172366267,0.5335,1.9909,29.0382,1.8652,9292595181,N/A,16693521682,318239561,0,571695948,36.977,4.8101,3.3136,-309.826
+600062.SH,华润双鹤,2010-9-3,27.3286,27.1415,28.171,26.9356,27.703,3942501,116484750,0.3744,1.3699,29.5459,1.2388,9419891006,N/A,16922200061,318239561,0,571695948,37.4836,4.876,3.3589,-314.0702
+600062.SH,华润双鹤,2010-9-6,27.703,27.4222,28.0306,26.7952,26.8607,3175234,91503774,-0.8423,-3.0405,28.818,0.9977,9133475401,N/A,16407673708,318239561,0,571695948,36.3439,4.7277,3.2568,-304.5208
+600062.SH,华润双鹤,2010-9-7,26.8607,26.7952,26.842,26.2055,26.6735,4024951,113598027,-0.1872,-0.6969,28.2235,1.2648,9069827489,N/A,16293334518,318239561,0,571695948,36.0906,4.6948,3.2341,-302.3987
+600062.SH,华润双鹤,2010-9-8,26.6735,26.4863,27.0291,26.4489,27.0198,3180652,90717064,0.3463,1.2982,28.5215,0.9995,9187576126,N/A,16504862019,318239561,0,571695948,36.5591,4.7557,3.2761,-306.3246
+600062.SH,华润双鹤,2010-9-9,27.0198,27.0291,27.7779,26.6454,26.7297,3602030,104074953,-0.2901,-1.0738,28.8934,1.1319,9088921862,N/A,16327636275,318239561,0,571695948,36.1666,4.7047,3.2409,-303.0353
+600062.SH,华润双鹤,2010-9-10,26.7297,26.7484,28.1242,26.7484,27.9276,6724233,197122481,1.198,4.4818,29.3152,2.1129,9496268500,N/A,17059407088,318239561,0,571695948,37.7875,4.9155,3.3862,-316.6168
+600062.SH,华润双鹤,2010-9-13,27.9276,28.0586,28.3394,27.8153,28.0774,5686630,170345372,0.1497,0.5362,29.9554,1.7869,9547186830,N/A,17150878440,318239561,0,571695948,37.9901,4.9419,3.4043,-318.3144
+600062.SH,华润双鹤,2010-9-14,28.0774,27.9651,28.5453,27.5158,28.0867,8362314,249971572,0.0094,0.0333,29.8926,2.6277,9550369226,N/A,17156595399,318239561,0,571695948,38.0028,4.9435,3.4055,-318.4205
+600062.SH,华润双鹤,2010-9-15,28.0867,28.0493,28.6389,27.5252,27.6281,3359233,101608683,-0.4586,-1.6328,30.2476,1.0556,9394431841,N/A,16876464385,318239561,0,571695948,37.3823,4.8628,3.3499,-313.2214
+600062.SH,华润双鹤,2010-9-16,27.6281,27.5158,27.9183,26.4208,26.7203,3954801,114712273,-0.9078,-3.2859,29.0058,1.2427,9085739467,N/A,16321919315,318239561,0,571695948,36.1539,4.703,3.2398,-302.9292
+600062.SH,华润双鹤,2010-9-17,26.7203,26.8232,27.1227,26.4395,26.5612,4720285,135177404,-0.1591,-0.5954,28.6376,1.4832,9031638741,N/A,16224731004,318239561,0,571695948,35.9386,4.675,3.2205,-301.1255
+600062.SH,华润双鹤,2010-9-20,26.5612,26.5799,26.7203,26.0371,26.4208,2723800,77107143,-0.1404,-0.5285,28.3087,0.8559,8983902807,N/A,16138976612,318239561,0,571695948,35.7487,4.6503,3.2035,-299.5339
+600062.SH,华润双鹤,2010-9-21,26.4208,26.4208,27.5158,26.4021,27.0385,4519243,130114109,0.6177,2.3379,28.7911,1.4201,9193940917,N/A,16516295938,318239561,0,571695948,36.5845,4.759,3.2784,-306.5368
+600062.SH,华润双鹤,2010-9-27,27.0385,27.0291,29.1911,26.8607,28.4798,3544322,106934969,1.4413,5.3306,30.1708,1.1137,9684029841,N/A,17396707698,318239561,0,571695948,38.5346,5.0127,3.4531,-322.8769
+600062.SH,华润双鹤,2010-9-28,28.4798,28.433,28.8822,28.1429,28.3956,1535729,46743055,-0.0842,-0.2958,30.437,0.4826,9655388281,N/A,17345255062,318239561,0,571695948,38.4206,4.9979,3.4429,-321.922
+600062.SH,华润双鹤,2010-9-29,28.3956,28.7325,29.2192,27.9838,28.199,2552948,78449034,-0.1965,-0.6922,30.7288,0.8022,9588557973,N/A,17225198913,318239561,0,571695948,38.1547,4.9633,3.4191,-319.6938
+600062.SH,华润双鹤,2010-9-30,28.199,28.4424,29.0133,28.4237,28.6108,1210083,37177195,0.4118,1.4603,30.7228,0.3802,9728583380,N/A,17476745130,318239561,0,571695948,38.7119,5.0358,3.469,-324.3624
+600062.SH,华润双鹤,2010-10-8,28.6108,29.1724,29.1724,28.4517,28.5266,2454317,75257331,-0.0842,-0.2944,30.6632,0.7712,9699941819,N/A,17425292495,318239561,0,571695948,38.5979,5.021,3.4588,-323.4074
+600062.SH,华润双鹤,2010-10-11,28.5266,28.6015,28.6015,26.9356,27.6749,6573611,192249383,-0.8517,-2.9856,29.2456,2.0656,9410343819,N/A,16905049182,318239561,0,571695948,37.4456,4.871,3.3555,-313.7519
+600062.SH,华润双鹤,2010-10-12,27.6749,27.3848,27.3848,26.6735,27.104,2750901,79475393,-0.5709,-2.0629,28.8907,0.8644,9216217687,N/A,16556314654,318239561,0,571695948,36.6731,4.7706,3.2863,-307.2795
+600062.SH,华润双鹤,2010-10-13,27.104,27.0947,27.1321,26.4489,26.5331,4633518,132071465,-0.5709,-2.1064,28.5035,1.456,9022091554,N/A,16207580126,318239561,0,571695948,35.9006,4.6701,3.2171,-300.8071
+600062.SH,华润双鹤,2010-10-14,26.5331,26.6267,26.8139,25.5972,25.6908,7364089,203746954,-0.8423,-3.1746,27.6676,2.314,8735675949,N/A,15693053773,318239561,0,571695948,34.7609,4.5218,3.115,-291.2577
+600062.SH,华润双鹤,2010-10-15,25.6908,25.7376,26.0464,24.8578,25.3539,10724513,291924281,-0.3369,-1.3115,27.2203,3.3699,8621109707,N/A,15487243231,318239561,0,571695948,34.3051,4.4625,3.0741,-287.4379
+600062.SH,华润双鹤,2010-10-18,25.3539,25.3258,25.9996,24.5209,25.9903,6974726,186989913,0.6364,2.5102,26.8096,2.1917,8837512609,N/A,15875996476,318239561,0,571695948,35.1662,4.5745,3.1513,-294.653
+600062.SH,华润双鹤,2010-10-19,25.9903,25.8218,26.4676,25.3445,26.2711,6009178,167543023,0.2808,1.0803,27.8812,1.8883,8932984477,N/A,16047505260,318239561,0,571695948,35.5461,4.624,3.1853,-297.8362
+600062.SH,华润双鹤,2010-10-20,26.2711,25.9248,26.7764,25.5317,26.6922,8067384,227067437,0.4212,1.6031,28.1464,2.535,9076192280,N/A,16304768437,318239561,0,571695948,36.1159,4.6981,3.2364,-302.6109
+600062.SH,华润双鹤,2010-10-21,26.6922,26.5986,26.6735,26.0371,26.2711,4235936,119245519,-0.4212,-1.5778,28.1509,1.3311,8932984477,N/A,16047505260,318239561,0,571695948,35.5461,4.624,3.1853,-297.8362
+600062.SH,华润双鹤,2010-10-22,26.2711,26.3459,26.477,26.009,26.2523,3477365,97536418,-0.0187,-0.0713,28.0489,1.0927,8926619686,N/A,16036071341,318239561,0,571695948,35.5207,4.6207,3.1831,-297.624
+600062.SH,华润双鹤,2010-10-25,26.2523,26.2523,26.5612,26.1494,26.4395,4961693,139564198,0.1872,0.713,28.1283,1.5591,8990267598,N/A,16150410531,318239561,0,571695948,35.774,4.6536,3.2058,-299.7461
+600062.SH,华润双鹤,2010-10-26,26.4395,26.5518,26.5612,25.6253,26.3179,8735185,243289212,-0.1217,-0.4602,27.8516,2.7448,8948896455,N/A,16076090058,318239561,0,571695948,35.6094,4.6322,3.191,-298.3667
+600062.SH,华润双鹤,2010-10-27,26.3179,26.5331,27.235,25.6346,26.4582,10577203,300997327,0.1404,0.5334,28.4572,3.3237,8996632389,N/A,16161844450,318239561,0,571695948,35.7993,4.6569,3.208,-299.9583
+600062.SH,华润双鹤,2010-10-28,26.4582,26.477,26.5518,25.878,26.243,4228015,118344710,-0.2153,-0.8136,27.9906,1.3286,8923437290,N/A,16030354382,318239561,0,571695948,35.5081,4.619,3.1819,-297.5179
+600062.SH,华润双鹤,2010-10-29,26.243,26.0652,26.7671,26.0464,26.4676,5596431,158247343,0.2246,0.8559,28.2765,1.7586,8999814785,N/A,16167561409,318239561,0,571695948,35.812,4.6585,3.2092,-300.0644
+600062.SH,华润双鹤,2010-11-1,26.4676,26.7203,28.0493,26.7203,27.7217,11491184,337596332,1.2541,4.7383,29.3787,3.6109,9426255797,N/A,16933633980,318239561,0,571695948,37.5089,4.8793,3.3612,-314.2824
+600062.SH,华润双鹤,2010-11-2,27.7217,27.7311,27.7872,27.235,27.2444,7440549,218611811,-0.4773,-1.7218,29.3811,2.338,9263953621,N/A,16642069046,318239561,0,571695948,36.8631,4.7953,3.3033,-308.8711
+600062.SH,华润双鹤,2010-11-3,27.2444,27.2444,27.4877,27.0479,27.207,4336527,126085531,-0.0374,-0.1374,29.0752,1.3627,9251224038,N/A,16619201208,318239561,0,571695948,36.8124,4.7887,3.2988,-308.4467
+600062.SH,华润双鹤,2010-11-4,27.207,26.973,29.1817,26.8794,28.8355,14485980,437345398,1.6285,5.9856,30.1909,4.5519,9804960874,N/A,17613952158,318239561,0,571695948,39.0158,5.0753,3.4963,-326.9089
+600062.SH,华润双鹤,2010-11-5,28.8355,28.9197,29.4812,28.5453,28.9103,8090640,250853120,0.0749,0.2597,31.0053,2.5423,9830420039,N/A,17659687834,318239561,0,571695948,39.1171,5.0885,3.5053,-327.7578
+600062.SH,华润双鹤,2010-11-8,28.9103,28.9758,30.3423,28.6389,30.23,6665569,212601392,1.3196,4.5646,31.8955,2.0945,10279137820,N/A,18465779120,318239561,0,571695948,40.9027,5.3208,3.6653,-342.7185
+600062.SH,华润双鹤,2010-11-9,30.23,30.1364,31.1752,29.7901,30.7822,5943066,195124340,0.5522,1.8266,32.8323,1.8675,10466899161,N/A,18803079730,318239561,0,571695948,41.6498,5.4179,3.7323,-348.9787
+600062.SH,华润双鹤,2010-11-10,30.7822,30.6886,31.9614,30.0802,30.2112,5304844,177324675,-0.5709,-1.8547,33.4269,1.6669,10272773029,N/A,18454345201,318239561,0,571695948,40.8773,5.3175,3.6631,-342.5063
+600062.SH,华润双鹤,2010-11-11,30.2112,30.1083,31.1846,29.4719,29.5187,3443218,112635272,-0.6926,-2.2924,32.7122,1.082,10037275754,N/A,18031290200,318239561,0,571695948,39.9403,5.1956,3.5791,-334.6546
+600062.SH,华润双鹤,2010-11-12,29.5187,29.4812,29.8556,28.2365,28.8448,5230943,162399953,-0.6739,-2.2828,31.046,1.6437,9808143270,N/A,17619669117,318239561,0,571695948,39.0285,5.077,3.4974,-327.015
+600062.SH,华润双鹤,2010-11-15,28.8448,28.6389,30.7915,28.6389,30.7354,3313861,105553107,1.8905,6.5542,31.852,1.0413,10450987183,N/A,18774494932,318239561,0,571695948,41.5865,5.4097,3.7266,-348.4482
+600062.SH,华润双鹤,2010-11-16,30.7354,31.0348,31.5402,29.3876,30.0053,6640179,217273790,-0.73,-2.3752,32.7211,2.0865,10202760326,N/A,18328572093,318239561,0,571695948,40.5987,5.2812,3.6381,-340.172
+600062.SH,华润双鹤,2010-11-17,30.0053,29.4906,29.9305,28.2833,28.7044,4416930,136992513,-1.3009,-4.3356,31.0153,1.3879,9760407336,N/A,17533914725,318239561,0,571695948,38.8385,5.0522,3.4804,-325.4234
+600062.SH,华润双鹤,2010-11-18,28.7044,28.7044,29.4812,28.7044,29.2753,2046810,63844780,0.5709,1.9889,31.1923,0.6432,9954533468,N/A,17882649253,318239561,0,571695948,39.611,5.1527,3.5496,-331.8958
+600062.SH,华润双鹤,2010-11-19,29.2753,29.032,30.5763,29.0133,30.4827,2506424,79736839,1.2073,4.124,31.813,0.7876,10365062502,N/A,18620137026,318239561,0,571695948,41.2446,5.3652,3.696,-345.5834
+600062.SH,华润双鹤,2010-11-22,30.4827,30.3048,31.3343,29.9585,30.3048,2762859,90608496,-0.1778,-0.5834,32.7952,0.8682,10304596985,N/A,18511514796,318239561,0,571695948,41.004,5.3339,3.6744,-343.5674
+600062.SH,华润双鹤,2010-11-23,30.3048,30.3048,30.5014,29.4812,30.4546,2161005,69598826,0.1497,0.4941,32.2067,0.679,10355515315,N/A,18602986148,318239561,0,571695948,41.2066,5.3603,3.6926,-345.265
+600062.SH,华润双鹤,2010-11-24,30.4546,30.2393,31.8678,30.127,31.8304,3318579,110090046,1.3758,4.5175,33.1739,1.0428,10823327470,N/A,19443379191,318239561,0,571695948,43.0681,5.6024,3.8594,-360.8625
+600062.SH,华润双鹤,2010-11-25,31.8304,32.5697,32.5697,30.9787,31.4186,4139345,140581830,-0.4118,-1.2937,33.9623,1.3007,10683302063,N/A,19191832974,318239561,0,571695948,42.5109,5.53,3.8095,-356.1938
+600062.SH,华润双鹤,2010-11-26,31.4186,31.7274,31.7274,30.6979,31.5215,2568727,85413951,0.103,0.3277,33.2515,0.8072,10718308414,N/A,19254719529,318239561,0,571695948,42.6502,5.5481,3.8219,-357.361
+600062.SH,华润双鹤,2010-11-29,31.5215,31.4092,31.7929,31.091,31.5683,1989989,67006145,0.0468,0.1485,33.6716,0.6253,10734220393,N/A,19283304326,318239561,0,571695948,42.7135,5.5563,3.8276,-357.8915
+600062.SH,华润双鹤,2010-11-30,31.5683,31.7181,31.7181,29.5374,30.5107,2742570,89377199,-1.0576,-3.3501,32.5888,0.8618,10374609689,N/A,18637287905,318239561,0,571695948,41.2826,5.3702,3.6994,-345.9017
+600062.SH,华润双鹤,2010-12-1,30.5107,30.0241,30.0241,28.9852,29.6497,4223652,133446287,-0.861,-2.8221,31.595,1.3272,10081829292,N/A,18111327633,318239561,0,571695948,40.1175,5.2186,3.595,-336.14
+600062.SH,华润双鹤,2010-12-2,29.6497,29.8275,29.9398,28.667,28.7793,3778952,117530758,-0.8704,-2.9356,31.1014,1.1875,9785866501,N/A,17579650401,318239561,0,571695948,38.9398,5.0654,3.4894,-326.2723
+600062.SH,华润双鹤,2010-12-3,28.7793,28.8448,29.032,27.9838,28.3301,2042068,62050958,-0.4492,-1.561,30.3863,0.6417,9633111511,N/A,17305236346,318239561,0,571695948,38.332,4.9864,3.435,-321.1793
+600062.SH,华润双鹤,2010-12-6,28.3301,28.3301,28.7887,27.703,28.2178,1524363,45977582,-0.1123,-0.3964,30.1618,0.479,9594922764,N/A,17236632832,318239561,0,571695948,38.18,4.9666,3.4214,-319.906
+600062.SH,华润双鹤,2010-12-7,28.2178,28.2365,28.9852,27.7217,28.6857,2000335,61001650,0.468,1.6584,30.4957,0.6286,9754042545,N/A,17522480806,318239561,0,571695948,38.8132,5.049,3.4781,-325.2112
+600062.SH,华润双鹤,2010-12-8,28.6857,28.7325,29.0507,28.4517,28.7512,1788904,54947421,0.0655,0.2284,30.7157,0.5621,9776319314,N/A,17562499523,318239561,0,571695948,38.9019,5.0605,3.486,-325.954
+600062.SH,华润双鹤,2010-12-9,28.7512,28.7606,28.9665,28.5453,28.5734,1425621,43715457,-0.1778,-0.6185,30.6642,0.448,9715853797,N/A,17453877292,318239561,0,571695948,38.6613,5.0292,3.4645,-323.938
+600062.SH,华润双鹤,2010-12-10,28.5734,28.4517,28.8074,27.9931,28.4237,2073238,62553125,-0.1497,-0.5241,30.1717,0.6515,9664935468,N/A,17362405941,318239561,0,571695948,38.4586,5.0028,3.4463,-322.2403
+600062.SH,华润双鹤,2010-12-13,28.4237,28.5734,29.5,28.3581,29.4532,3511553,107898019,1.0295,3.622,30.7266,1.1034,10014998985,N/A,17991271484,318239561,0,571695948,39.8516,5.184,3.5712,-333.9118
+600062.SH,华润双鹤,2010-12-14,29.4532,29.3596,29.3596,28.4517,28.8355,5980832,183916346,-0.6177,-2.0972,30.751,1.8793,9804960874,N/A,17613952158,318239561,0,571695948,39.0158,5.0753,3.4963,-326.9089
+600062.SH,华润双鹤,2010-12-15,28.8355,28.9197,28.9197,28.4517,28.7606,3406797,104385297,-0.0749,-0.2597,30.6403,1.0705,9779501710,N/A,17568216482,318239561,0,571695948,38.9145,5.0621,3.4872,-326.0601
+600062.SH,华润双鹤,2010-12-16,28.7606,28.6857,28.9197,28.4985,28.7887,1980850,60749621,0.0281,0.0976,30.6685,0.6224,9789048896,N/A,17585367360,318239561,0,571695948,38.9525,5.0671,3.4906,-326.3784
+600062.SH,华润双鹤,2010-12-17,28.7887,28.798,28.798,28.3675,28.5453,2220537,67653808,-0.2433,-0.8453,30.4673,0.6978,9706306611,N/A,17436726414,318239561,0,571695948,38.6233,5.0242,3.4611,-323.6197
+600062.SH,华润双鹤,2010-12-20,28.5453,28.6857,28.8074,27.1415,27.6094,4434975,131532930,-0.9359,-3.2787,29.6581,1.3936,9388067050,N/A,16865030466,318239561,0,571695948,37.3569,4.8595,3.3476,-313.0092
+600062.SH,华润双鹤,2010-12-21,27.6094,27.703,27.8621,27.235,27.5252,3045019,89160607,-0.0842,-0.3051,29.2808,0.9568,9359425489,N/A,16813577831,318239561,0,571695948,37.243,4.8447,3.3374,-312.0542
+600062.SH,华润双鹤,2010-12-22,27.5252,27.6094,28.0867,27.3286,27.4503,2952998,87137580,-0.0749,-0.272,29.5082,0.9279,9333966324,N/A,16767842155,318239561,0,571695948,37.1416,4.8315,3.3283,-311.2054
+600062.SH,华润双鹤,2010-12-23,27.4503,27.4222,27.7311,27.235,27.3941,3348478,98237385,-0.0562,-0.2046,29.3379,1.0522,9314871950,N/A,16733540398,318239561,0,571695948,37.0657,4.8216,3.3215,-310.5688
+600062.SH,华润双鹤,2010-12-24,27.3941,27.3099,27.6094,26.4957,26.87,2920247,84441793,-0.5241,-1.9132,28.916,0.9176,9136657796,N/A,16413390667,318239561,0,571695948,36.3565,4.7294,3.258,-304.6269
+600062.SH,华润双鹤,2010-12-27,26.87,26.9543,27.235,25.7282,25.9903,3020100,85745580,-0.8798,-3.2741,28.3916,0.949,8837512609,N/A,15875996476,318239561,0,571695948,35.1662,4.5745,3.1513,-294.653
+600062.SH,华润双鹤,2010-12-28,25.9903,25.9716,25.9716,25.0824,25.4849,5130102,139004382,-0.5054,-1.9445,27.0958,1.612,8665663246,N/A,15567280664,318239561,0,571695948,34.4823,4.4856,3.09,-288.9234
+600062.SH,华润双鹤,2010-12-29,25.4849,25.41,26.4021,25.1667,26.1868,5382488,148572176,0.7019,2.7543,27.6029,1.6913,8904342917,N/A,15996052625,318239561,0,571695948,35.4321,4.6091,3.1751,-296.8813
+600062.SH,华润双鹤,2010-12-30,26.1868,25.9996,26.6361,25.7469,26.1587,3404354,95676848,-0.0281,-0.1072,28.1043,1.0697,8894795730,N/A,15978901747,318239561,0,571695948,35.3941,4.6042,3.1717,-296.5629
+600062.SH,华润双鹤,2010-12-31,26.1587,26.374,27.1415,26.2523,26.6641,12304649,350920003,0.5054,1.932,28.5193,3.8665,9066645093,N/A,16287617559,318239561,0,571695948,36.0779,4.6931,3.233,-302.2926
+600062.SH,华润双鹤,2011-1-4,26.6641,26.87,26.9449,26.0371,26.5238,7618961,215271982,-0.1404,-0.5265,28.2548,2.3941,9018909159,N/A,16201863166,318239561,0,571695948,31.1518,4.1939,3.0189,338.1106
+600062.SH,华润双鹤,2011-1-5,26.5238,26.2055,27.1882,26.2055,26.7203,5420488,155255345,0.1965,0.741,28.6423,1.7033,9085739467,N/A,16321919315,318239561,0,571695948,31.3826,4.225,3.0413,340.616
+600062.SH,华润双鹤,2011-1-6,26.7203,26.6735,27.2163,26.6735,26.8513,5475278,158052668,0.131,0.4904,28.8666,1.7205,9130293005,N/A,16401956748,318239561,0,571695948,31.5365,4.2457,3.0562,342.2862
+600062.SH,华润双鹤,2011-1-7,26.8513,26.9543,27.1695,26.7016,26.9543,2951001,84898799,0.103,0.3834,28.7695,0.9273,9165299357,N/A,16464843302,318239561,0,571695948,31.6574,4.262,3.0679,343.5986
+600062.SH,华润双鹤,2011-1-10,26.9543,26.9543,27.207,25.9716,26.0932,3808563,106904171,-0.861,-3.1944,28.0694,1.1968,8872518961,N/A,15938883030,318239561,0,571695948,30.6461,4.1259,2.9699,332.6225
+600062.SH,华润双鹤,2011-1-11,26.0932,25.9248,25.9248,25.0824,25.5317,4934399,133473424,-0.5615,-2.1521,27.0496,1.5505,8681575224,N/A,15595865461,318239561,0,571695948,29.9866,4.0371,2.906,325.4642
+600062.SH,华润双鹤,2011-1-12,25.5317,25.3258,25.5691,24.9701,25.2883,1880961,50856014,-0.2433,-0.9531,27.0373,0.5911,8598832938,N/A,15447224515,318239561,0,571695948,29.7008,3.9986,2.8783,322.3623
+600062.SH,华润双鹤,2011-1-13,25.2883,25.41,25.5785,25.1012,25.4942,4090518,111069972,0.2059,0.8142,27.153,1.2854,8668845642,N/A,15572997624,318239561,0,571695948,29.9426,4.0312,2.9017,324.987
+600062.SH,华润双鹤,2011-1-14,25.4942,25.4942,25.4942,24.5209,24.783,3946177,105389961,-0.7113,-2.79,26.7069,1.24,8426983575,N/A,15138508703,318239561,0,571695948,29.1072,3.9187,2.8208,315.9198
+600062.SH,华润双鹤,2011-1-17,24.783,24.4273,24.7549,23.3136,23.8283,3789199,96942676,-0.9546,-3.852,25.5839,1.1907,8102379223,N/A,14555378836,318239561,0,571695948,27.986,3.7677,2.7121,303.7507
+600062.SH,华润双鹤,2011-1-18,23.8283,23.4727,24.0529,23.4072,23.95,1933293,49334020,0.1217,0.5106,25.5181,0.6075,8143750366,N/A,14629699309,318239561,0,571695948,28.1289,3.787,2.726,305.3017
+600062.SH,华润双鹤,2011-1-19,23.95,23.9687,24.3992,23.4072,24.2869,3554334,90878502,0.3369,1.4068,25.5684,1.1169,8258316608,N/A,14835509851,318239561,0,571695948,28.5246,3.8403,2.7643,309.5966
+600062.SH,华润双鹤,2011-1-20,24.2869,24.0249,24.2401,22.5087,22.8831,2499247,63097234,-1.4039,-5.7803,25.2465,0.7853,7780957266,N/A,13977965929,318239561,0,571695948,26.8758,3.6183,2.6045,291.7009
+600062.SH,华润双鹤,2011-1-21,22.8831,22.7707,23.3042,22.6397,22.7239,3297951,81099862,-0.1591,-0.6953,24.591,1.0363,7726856541,N/A,13880777617,318239561,0,571695948,26.6889,3.5931,2.5864,289.6727
+600062.SH,华润双鹤,2011-1-24,22.7239,22.6584,23.2574,22.1811,23.117,3983934,96259093,0.3931,1.7298,24.1618,1.2519,7860517157,N/A,14120889916,318239561,0,571695948,27.1506,3.6553,2.6312,294.6835
+600062.SH,华润双鹤,2011-1-25,23.117,22.9298,23.6692,22.9018,23.6411,6033751,150222550,0.5241,2.2672,24.897,1.896,8038731311,N/A,14441039646,318239561,0,571695948,27.7662,3.7382,2.6908,301.3646
+600062.SH,华润双鹤,2011-1-26,23.6411,23.5382,24.1465,23.4072,23.8564,2656384,67769874,0.2153,0.9105,25.5121,0.8347,8111926410,N/A,14572529715,318239561,0,571695948,28.019,3.7722,2.7153,304.1086
+600062.SH,华润双鹤,2011-1-27,23.8564,23.7254,24.3337,23.3978,23.8564,2759158,70493066,0,0,25.5488,0.867,8111926410,N/A,14572529715,318239561,0,571695948,28.019,3.7722,2.7153,304.1086
+600062.SH,华润双鹤,2011-1-28,23.8564,23.8658,24.446,23.7722,24.2963,2182880,56479620,0.4399,1.8439,25.8739,0.6859,8261499004,N/A,14841226810,318239561,0,571695948,28.5356,3.8417,2.7654,309.7159
+600062.SH,华润双鹤,2011-1-31,24.2963,24.1372,24.6051,23.8658,24.0249,2117724,54328336,-0.2714,-1.1171,25.6541,0.6654,8169209531,N/A,14675434985,318239561,0,571695948,28.2169,3.7988,2.7345,306.2561
+600062.SH,华润双鹤,2011-2-1,24.0249,23.8751,24.1933,23.7909,23.9968,910922,23267221,-0.0281,-0.1169,25.5425,0.2862,8159662344,N/A,14658284107,318239561,0,571695948,28.1839,3.7944,2.7313,305.8982
+600062.SH,华润双鹤,2011-2-9,23.9968,23.8564,24.4273,23.819,24.3244,1911866,49399720,0.3276,1.3651,25.8385,0.6008,8271046190,N/A,14858377689,318239561,0,571695948,28.5686,3.8462,2.7686,310.0739
+600062.SH,华润双鹤,2011-2-10,24.3244,24.3337,25.2228,24.0436,25.1667,2566440,68385575,0.8423,3.4629,26.6461,0.8064,8557461795,N/A,15372904042,318239561,0,571695948,29.5579,3.9794,2.8644,320.8113
+600062.SH,华润双鹤,2011-2-11,25.1667,25.2603,25.3539,24.811,25.176,1704663,45767952,0.0094,0.0372,26.8487,0.5357,8560644191,N/A,15378621001,318239561,0,571695948,29.5689,3.9808,2.8655,320.9306
+600062.SH,华润双鹤,2011-2-14,25.176,25.1854,25.5598,24.9982,25.4568,2069825,55993207,0.2808,1.1152,27.0521,0.6504,8656116059,N/A,15550129786,318239561,0,571695948,29.8987,4.0252,2.8975,324.5098
+600062.SH,华润双鹤,2011-2-15,25.4568,25.3539,25.8499,25.1573,25.1667,4342596,118170329,-0.2901,-1.1397,27.2119,1.3646,8557461795,N/A,15372904042,318239561,0,571695948,29.5579,3.9794,2.8644,320.8113
+600062.SH,华润双鹤,2011-2-16,25.1667,25.2041,25.4381,24.9889,25.2135,3947784,106112628,0.0468,0.1859,26.879,1.2405,8573373773,N/A,15401488839,318239561,0,571695948,29.6129,3.9868,2.8698,321.4079
+600062.SH,华润双鹤,2011-2-17,25.2135,25.2883,25.3726,24.8391,25.0731,2902884,77632101,-0.1404,-0.5568,26.7431,0.9122,8525637839,N/A,15315734447,318239561,0,571695948,29.448,3.9646,2.8538,319.6183
+600062.SH,华润双鹤,2011-2-18,25.0731,25.0731,25.513,24.914,25.4475,2705915,73095662,0.3744,1.4931,27.0133,0.8503,8652933664,N/A,15544412826,318239561,0,571695948,29.8877,4.0238,2.8964,324.3905
+600062.SH,华润双鹤,2011-2-21,25.4475,25.2696,26.0932,25.1012,25.9809,2955401,81215531,0.5335,2.0964,27.4804,0.9287,8834330213,N/A,15870279516,318239561,0,571695948,30.5142,4.1081,2.9571,331.1909
+600062.SH,华润双鹤,2011-2-22,25.9809,25.9248,25.9248,25.176,25.2135,3118814,85004796,-0.7674,-2.9539,27.2555,0.98,8573373773,N/A,15401488839,318239561,0,571695948,29.6129,3.9868,2.8698,321.4079
+600062.SH,华润双鹤,2011-2-23,25.2135,25.2041,25.9248,25.1573,25.8967,3370279,92370722,0.6832,2.7097,27.4074,1.059,8805688653,N/A,15818826881,318239561,0,571695948,30.4153,4.0948,2.9475,330.1171
+600062.SH,华润双鹤,2011-2-24,25.8967,25.878,26.0277,25.6721,25.8593,1564554,43146559,-0.0374,-0.1446,27.5775,0.4916,8792959070,N/A,15795959043,318239561,0,571695948,30.3713,4.0889,2.9433,329.6399
+600062.SH,华润双鹤,2011-2-25,25.8593,25.9716,25.9809,25.5036,25.5223,1603267,44001646,-0.3369,-1.3029,27.445,0.5038,8678392828,N/A,15590148502,318239561,0,571695948,29.9756,4.0356,2.9049,325.3449
+600062.SH,华润双鹤,2011-2-28,25.5223,25.5317,25.6066,24.9795,25.3258,2922960,78604615,-0.1965,-0.7701,26.8921,0.9185,8611562521,N/A,15470092353,318239561,0,571695948,29.7448,4.0045,2.8826,322.8395
+600062.SH,华润双鹤,2011-3-1,25.3258,25.3258,25.4755,25.0357,25.2416,5707832,153809300,-0.0842,-0.3326,26.9471,1.7936,8582920960,N/A,15418639718,318239561,0,571695948,29.6458,3.9912,2.873,321.7658
+600062.SH,华润双鹤,2011-3-2,25.2416,25.176,25.4381,24.8017,25.0824,3035252,81371867,-0.1591,-0.6303,26.8089,0.9538,8528820235,N/A,15321451406,318239561,0,571695948,29.459,3.966,2.8549,319.7376
+600062.SH,华润双鹤,2011-3-3,25.0824,25.176,25.3351,24.3244,24.3618,4722500,124877082,-0.7207,-2.8731,26.443,1.4839,8283775773,N/A,14881245526,318239561,0,571695948,28.6126,3.8521,2.7728,310.5511
+600062.SH,华润双鹤,2011-3-4,24.3618,24.315,24.5771,23.8751,24.5115,4715052,122180840,0.1497,0.6147,25.9129,1.4816,8334694103,N/A,14972716878,318239561,0,571695948,28.7884,3.8758,2.7899,312.46
+600062.SH,华润双鹤,2011-3-7,24.5115,24.5958,24.7923,24.1372,24.3899,6840238,178112018,-0.1217,-0.4964,26.0389,2.1494,8293322960,N/A,14898396405,318239561,0,571695948,28.6455,3.8565,2.776,310.909
+600062.SH,华润双鹤,2011-3-8,24.3899,24.3712,24.7642,24.2027,24.7268,5634619,147226740,0.3369,1.3814,26.129,1.7706,8407889202,N/A,15104206946,318239561,0,571695948,29.0413,3.9098,2.8144,315.204
+600062.SH,华润双鹤,2011-3-9,24.7268,24.783,24.8765,24.4086,24.5958,3897792,102339888,-0.131,-0.5299,26.2559,1.2248,8363335663,N/A,15024169513,318239561,0,571695948,28.8874,3.8891,2.7995,313.5337
+600062.SH,华润双鹤,2011-3-10,24.5958,24.6145,25.0731,24.5771,24.9608,6824881,181615849,0.365,1.484,26.6108,2.1446,8487449092,N/A,15247130933,318239561,0,571695948,29.3161,3.9468,2.841,318.1866
+600062.SH,华润双鹤,2011-3-11,24.9608,25.0824,25.5036,24.7455,25.0731,7553907,202571676,0.1123,0.4499,26.8168,2.3737,8525637839,N/A,15315734447,318239561,0,571695948,29.448,3.9646,2.8538,319.6183
+600062.SH,华润双鹤,2011-3-14,25.0731,25.0731,25.9903,25.0357,25.9154,9656517,263924037,0.8423,3.3595,27.3312,3.0344,8812053444,N/A,15830260800,318239561,0,571695948,30.4373,4.0978,2.9497,330.3557
+600062.SH,华润双鹤,2011-3-15,25.9154,25.906,25.906,24.9421,25.4381,5899628,159834890,-0.4773,-1.8418,27.0924,1.8538,8649751268,N/A,15538695867,318239561,0,571695948,29.8767,4.0223,2.8953,324.2712
+600062.SH,华润双鹤,2011-3-16,25.4381,25.4381,25.4381,24.9982,25.2603,3624431,97740726,-0.1778,-0.699,26.9672,1.1389,8589285751,N/A,15430073637,318239561,0,571695948,29.6678,3.9942,2.8751,322.0044
+600062.SH,华润双鹤,2011-3-17,25.2603,25.1292,25.1292,24.3805,24.4647,4532868,119551416,-0.7955,-3.1493,26.3743,1.4244,8318782125,N/A,14944132081,318239561,0,571695948,28.7335,3.8684,2.7846,311.8634
+600062.SH,华润双鹤,2011-3-18,24.4647,24.5209,24.7549,24.2869,24.446,2625180,68717232,-0.0187,-0.0765,26.1762,0.8249,8312417333,N/A,14932698162,318239561,0,571695948,28.7115,3.8654,2.7824,311.6248
+600062.SH,华润双鹤,2011-3-21,24.446,24.4554,24.6145,24.081,24.2308,3028001,78567231,-0.2153,-0.8806,25.9469,0.9515,8239222234,N/A,14801208094,318239561,0,571695948,28.4587,3.8314,2.7579,308.8808
+600062.SH,华润双鹤,2011-3-22,24.2308,24.2401,24.3805,24.184,24.315,1744934,45277152,0.0842,0.3476,25.9478,0.5483,8267863795,N/A,14852660729,318239561,0,571695948,28.5576,3.8447,2.7675,309.9546
+600062.SH,华润双鹤,2011-3-23,24.315,24.3244,24.6426,24.315,24.5677,1549999,40499579,0.2527,1.0393,26.1288,0.4871,8353788476,N/A,15007018635,318239561,0,571695948,28.8544,3.8847,2.7963,313.1758
+600062.SH,华润双鹤,2011-3-24,24.5677,24.5771,24.6519,24.3712,24.5771,2045808,53609052,0.0094,0.0381,26.2043,0.6429,8356970872,N/A,15012735594,318239561,0,571695948,28.8654,3.8861,2.7973,313.2951
+600062.SH,华润双鹤,2011-3-25,24.5771,24.6706,24.7923,24.4741,24.5209,3837965,100749671,-0.0562,-0.2285,26.2508,1.206,8337876498,N/A,14978433838,318239561,0,571695948,28.7994,3.8773,2.7909,312.5793
+600062.SH,华润双鹤,2011-3-28,24.5209,24.3899,24.5958,23.6599,24.0623,5704464,146427925,-0.4586,-1.8702,25.669,1.7925,8181939113,N/A,14698302823,318239561,0,571695948,28.2608,3.8047,2.7387,306.7333
+600062.SH,华润双鹤,2011-3-29,24.0623,23.9594,23.9687,23.4165,23.5008,3600376,90957301,-0.5615,-2.3337,25.2633,1.1313,7990995377,N/A,14355285254,318239561,0,571695948,27.6013,3.716,2.6748,299.575
+600062.SH,华润双鹤,2011-3-30,23.5008,23.4914,23.7441,23.2855,23.5288,2733266,68819541,0.0281,0.1195,25.1785,0.8589,8000542564,N/A,14372436133,318239561,0,571695948,27.6343,3.7204,2.678,299.933
+600062.SH,华润双鹤,2011-3-31,23.5288,23.6131,23.6786,23.2481,23.4727,1539364,38457863,-0.0562,-0.2387,24.983,0.4837,7981448190,N/A,14338134376,318239561,0,571695948,27.5683,3.7115,2.6716,299.2171
+600062.SH,华润双鹤,2011-4-1,23.4727,23.4914,23.6599,23.3229,23.6505,1147110,28863946,0.1778,0.7576,25.1623,0.3605,8041913706,N/A,14446756606,318239561,0,571695948,27.7772,3.7396,2.6919,301.4839
+600062.SH,华润双鹤,2011-4-6,23.6505,23.5756,23.8096,23.2106,23.3604,2668437,67083832,-0.2901,-1.2268,25.1397,0.8385,7943259443,N/A,14269530862,318239561,0,571695948,27.4364,3.6938,2.6589,297.7855
+600062.SH,华润双鹤,2011-4-7,23.3604,23.3697,23.585,23.1919,23.3136,2552863,63544925,-0.0468,-0.2003,24.8916,0.8022,7927347465,N/A,14240946065,318239561,0,571695948,27.3815,3.6864,2.6535,297.1889
+600062.SH,华润双鹤,2011-4-8,23.3136,23.3604,23.9594,23.3136,23.8002,2739252,69333869,0.4867,2.0875,25.3112,0.8608,8092832036,N/A,14538227958,318239561,0,571695948,27.953,3.7633,2.7089,303.3928
+600062.SH,华润双鹤,2011-4-11,23.8002,23.95,23.95,23.5008,23.6224,2775386,70071644,-0.1778,-0.7471,25.2475,0.8721,8032366520,N/A,14429605728,318239561,0,571695948,27.7442,3.7352,2.6887,301.126
+600062.SH,华润双鹤,2011-4-12,23.6224,23.6692,23.7535,23.5569,23.6879,1908531,48225135,0.0655,0.2773,25.2682,0.5997,8054643289,N/A,14469624444,318239561,0,571695948,27.8211,3.7455,2.6961,301.9611
+600062.SH,华润双鹤,2011-4-13,23.6879,23.6411,24.0342,23.3791,23.9874,3171454,80536368,0.2995,1.2643,25.3941,0.9966,8156479948,N/A,14652567147,318239561,0,571695948,28.1729,3.7929,2.7302,305.7789
+600062.SH,华润双鹤,2011-4-14,23.9874,23.9968,24.3992,23.8002,24.2588,3767188,97105045,0.2714,1.1315,25.7765,1.1838,8248769421,N/A,14818358972,318239561,0,571695948,28.4917,3.8358,2.7611,309.2387
+600062.SH,华润双鹤,2011-4-15,24.2588,24.1653,24.4554,23.9406,24.0717,2836920,73339861,-0.1872,-0.7716,25.8519,0.8914,8185121509,N/A,14704019783,318239561,0,571695948,28.2718,3.8062,2.7398,306.8526
+600062.SH,华润双鹤,2011-4-18,24.0717,24.0061,24.1091,23.4914,23.8751,1891560,48058900,-0.1965,-0.8165,25.407,0.5944,8118291201,N/A,14583963633,318239561,0,571695948,28.041,3.7751,2.7174,304.3472
+600062.SH,华润双鹤,2011-4-19,23.8751,23.7909,24.0997,23.4914,23.9032,2339068,59269007,0.0281,0.1176,25.3387,0.735,8127838388,N/A,14601114512,318239561,0,571695948,28.074,3.7796,2.7206,304.7051
+600062.SH,华润双鹤,2011-4-20,23.9032,23.9126,24.6145,23.8658,24.6051,3805551,98900249,0.7019,2.9366,25.9884,1.1958,8366518059,N/A,15029886473,318239561,0,571695948,28.8984,3.8906,2.8005,313.653
+600062.SH,华润双鹤,2011-4-21,24.6051,24.6145,25.0824,24.3431,24.4179,4507617,119083355,-0.1872,-0.7607,26.4183,1.4164,8302870146,N/A,14915547283,318239561,0,571695948,28.6785,3.861,2.7792,311.2669
+600062.SH,华润双鹤,2011-4-22,24.4179,24.3337,24.4273,24.0155,24.3992,2425236,62652250,-0.0187,-0.0767,25.8335,0.7621,8296505355,N/A,14904113364,318239561,0,571695948,28.6565,3.858,2.7771,311.0283
+600062.SH,华润双鹤,2011-4-25,24.3992,24.2401,24.2401,23.5756,23.819,3242284,82620335,-0.5803,-2.3782,25.4821,1.0188,8099196827,N/A,14549661877,318239561,0,571695948,27.975,3.7663,2.7111,303.6314
+600062.SH,华润双鹤,2011-4-26,23.819,24.0249,24.0529,23.3978,23.9126,2254243,57289426,0.0936,0.3929,25.414,0.7083,8131020784,N/A,14606831471,318239561,0,571695948,28.0849,3.7811,2.7217,304.8245
+600062.SH,华润双鹤,2011-4-27,23.9126,23.8658,24.212,23.5382,23.6599,2264301,57878103,-0.2527,-1.0568,25.5611,0.7115,8045096102,N/A,14452473565,318239561,0,571695948,27.7882,3.7411,2.6929,301.6032
+600062.SH,华润双鹤,2011-4-28,23.6599,23.6599,23.8377,21.5728,22.0501,6781181,162998082,-1.6098,-6.8038,24.0368,2.1308,7497724057,N/A,13469156535,318239561,0,571695948,25.8975,3.4866,2.5097,281.0827
+600062.SH,华润双鹤,2011-4-29,22.0501,21.9939,22.4993,21.8068,22.4245,3151138,74546943,0.3744,1.6978,23.6571,0.9902,7625019882,N/A,13697834914,318239561,0,571695948,26.3372,3.5458,2.5523,285.8549
+600062.SH,华润双鹤,2011-5-3,22.4245,22.2279,22.9298,22.1811,22.7614,1938869,46770081,0.3369,1.5025,24.1224,0.3391,13903645455,N/A,13903645455,571695948,0,571695948,26.7329,3.599,2.5907,290.1499
+600062.SH,华润双鹤,2011-5-4,22.7614,22.4806,23.0515,22.4619,22.7614,2215914,53989836,0,0,24.3646,0.3876,13903645455,N/A,13903645455,571695948,0,571695948,26.7329,3.599,2.5907,290.1499
+600062.SH,华润双鹤,2011-5-5,22.7614,22.7333,22.9579,22.5555,22.7052,1110655,27005553,-0.0562,-0.2467,24.315,0.1943,13869343698,N/A,13869343698,571695948,0,571695948,26.667,3.5902,2.5843,289.4341
+600062.SH,华润双鹤,2011-5-6,22.7052,22.5742,23.8096,22.2934,23.6505,4768259,119046030,0.9453,4.1632,24.9664,0.8341,14446756606,N/A,14446756606,571695948,0,571695948,27.7772,3.7396,2.6919,301.4839
+600062.SH,华润双鹤,2011-5-9,23.6505,23.7254,24.4179,23.7254,23.9687,4666379,120426029,0.3182,1.3455,25.8072,0.8162,14641133228,N/A,14641133228,571695948,0,571695948,28.1509,3.7899,2.7281,305.5403
+600062.SH,华润双鹤,2011-5-10,23.9687,24.0249,24.2682,23.8002,24.1278,2373370,60972174,0.1591,0.6638,25.6901,0.4151,14738321539,N/A,14738321539,571695948,0,571695948,28.3378,3.8151,2.7462,307.5685
+600062.SH,华润双鹤,2011-5-11,24.1278,24.1653,24.6145,23.9594,24.5115,3191855,83074272,0.3837,1.5904,26.027,0.5583,14972716878,N/A,14972716878,571695948,0,571695948,28.7884,3.8758,2.7899,312.46
+600062.SH,华润双鹤,2011-5-12,24.5115,24.549,25.0263,24.1185,24.6145,4598655,121393426,0.103,0.42,26.3976,0.8044,15035603432,N/A,15035603432,571695948,0,571695948,28.9094,3.8921,2.8016,313.7723
+600062.SH,华润双鹤,2011-5-13,24.6145,24.5303,24.8485,24.3337,24.4928,2220702,58104841,-0.1217,-0.4943,26.1651,0.3884,14961282959,N/A,14961282959,571695948,0,571695948,28.7665,3.8728,2.7877,312.2214
+600062.SH,华润双鹤,2011-5-16,24.4928,24.4647,24.4928,24.0061,24.2588,2342864,60629601,-0.234,-0.9553,25.8784,0.4098,14818358972,N/A,14818358972,571695948,0,571695948,28.4917,3.8358,2.7611,309.2387
+600062.SH,华润双鹤,2011-5-17,24.2588,24.2027,24.3992,23.8283,24.2963,2237719,57765037,0.0374,0.1543,25.8142,0.3914,14841226810,N/A,14841226810,571695948,0,571695948,28.5356,3.8417,2.7654,309.7159
+600062.SH,华润双鹤,2011-5-18,24.2963,24.3337,24.9982,24.1746,24.8485,2597942,68453970,0.5522,2.2727,26.3493,0.4544,15178527419,N/A,15178527419,571695948,0,571695948,29.1842,3.9291,2.8282,316.7549
+600062.SH,��润双鹤,2011-5-19,24.8485,24.8485,25.2041,24.7362,24.8298,3437814,92041350,-0.0187,-0.0753,26.7732,0.6013,15167093500,N/A,15167093500,571695948,0,571695948,29.1622,3.9261,2.8261,316.5164
+600062.SH,华润双鹤,2011-5-20,24.8298,24.8298,24.8298,24.8298,24.8298,N/A,N/A,0,0,N/A,N/A,15167093500,N/A,15167093500,571695948,0,571695948,29.1622,3.9261,2.8261,316.5164
+600062.SH,华润双鹤,2011-5-23,24.8298,24.6894,24.6894,23.6786,23.7067,4405604,112822054,-1.1231,-4.5232,25.6088,0.7706,14481058363,N/A,14481058363,571695948,0,571695948,27.8431,3.7485,2.6983,302.1997
+600062.SH,华润双鹤,2011-5-24,23.7067,23.4727,23.7254,23.1638,23.7067,3393417,84557225,0,0,24.918,0.5936,14481058363,N/A,14481058363,571695948,0,571695948,27.8431,3.7485,2.6983,302.1997
+600062.SH,华润双鹤,2011-5-25,23.7067,23.3229,23.847,22.855,23.6224,2082680,52065664,-0.0842,-0.3553,24.9994,0.3643,14429605728,N/A,14429605728,571695948,0,571695948,27.7442,3.7352,2.6887,301.126
+600062.SH,华润双鹤,2011-5-26,23.6224,23.6131,23.7254,23.2668,23.6131,1434348,35914655,-0.0094,-0.0396,25.039,0.2509,14423888768,N/A,14423888768,571695948,0,571695948,27.7332,3.7337,2.6876,301.0067
+600062.SH,华润双鹤,2011-5-27,23.6131,23.7254,23.7254,23.0702,23.22,1151353,28671254,-0.3931,-1.6647,24.9022,0.2014,14183776470,N/A,14183776470,571695948,0,571695948,27.2715,3.6716,2.6429,295.9959
+600062.SH,华润双鹤,2011-5-30,23.22,22.9111,23.4352,22.9111,23.4165,792861,19688631,0.1965,0.8464,24.8324,0.1387,14303832619,N/A,14303832619,571695948,0,571695948,27.5024,3.7026,2.6652,298.5013
+600062.SH,华润双鹤,2011-5-31,23.4165,23.2668,23.8845,23.2668,23.7254,635667,16010631,0.3089,1.3189,25.1871,0.1112,14492492282,N/A,14492492282,571695948,0,571695948,27.8651,3.7515,2.7004,302.4384
+600062.SH,华润双鹤,2011-6-1,23.7254,23.716,23.8658,23.4165,23.7067,919399,23204904,-0.0187,-0.0789,25.2392,0.1608,14481058363,N/A,14481058363,571695948,0,571695948,27.8431,3.7485,2.6983,302.1997
+600062.SH,华润双鹤,2011-6-2,23.7067,23.4914,23.6131,23.089,23.4914,1139518,28371850,-0.2153,-0.908,24.8981,0.1993,14349568295,N/A,14349568295,571695948,0,571695948,27.5903,3.7145,2.6738,299.4557
+600062.SH,华润双鹤,2011-6-3,23.4914,23.2106,24.3337,23.1919,24.1933,1673273,43023398,0.7019,2.988,25.7121,0.2927,14778340256,N/A,14778340256,571695948,0,571695948,28.4147,3.8255,2.7537,308.4036
+600062.SH,华润双鹤,2011-6-7,24.1933,24.184,24.7736,24.0342,24.5864,1296085,34084264,0.3931,1.6248,26.2979,0.2267,15018452554,N/A,15018452554,571695948,0,571695948,28.8764,3.8876,2.7984,313.4144
+600062.SH,华润双鹤,2011-6-8,24.5864,24.6706,24.8485,24.2401,24.5771,1424785,37328621,-0.0094,-0.0381,26.1995,0.2492,15012735594,N/A,15012735594,571695948,0,571695948,28.8654,3.8861,2.7973,313.2951
+600062.SH,华润双鹤,2011-6-9,24.5771,24.5022,24.5022,23.9126,24.212,926904,23989686,-0.365,-1.4851,25.8815,0.1621,14789774175,N/A,14789774175,571695948,0,571695948,28.4367,3.8284,2.7558,308.6422
+600062.SH,华润双鹤,2011-6-10,24.212,24.2214,24.4741,23.8658,24.3524,818311,21177841,0.1404,0.5798,25.8799,0.1431,14875528567,N/A,14875528567,571695948,0,571695948,28.6016,3.8506,2.7718,310.4318
+600062.SH,华润双鹤,2011-6-13,24.3524,24.1091,24.2401,23.847,23.8751,498585,12748029,-0.4773,-1.96,25.5684,0.0872,14583963633,N/A,14583963633,571695948,0,571695948,28.041,3.7751,2.7174,304.3472
+600062.SH,华润双鹤,2011-6-14,23.8751,23.9219,24.1278,23.6318,23.716,1224214,31194482,-0.1591,-0.6664,25.4812,0.2141,14486775322,N/A,14486775322,571695948,0,571695948,27.8541,3.75,2.6993,302.319
+600062.SH,华润双鹤,2011-6-15,23.716,23.6879,23.9219,23.351,23.3978,1261762,31882041,-0.3182,-1.3418,25.2679,0.2207,14292398700,N/A,14292398700,571695948,0,571695948,27.4804,3.6997,2.6631,298.2627
+600062.SH,华润双鹤,2011-6-16,23.3978,23.2855,23.3978,22.518,22.7427,1306206,32114532,-0.6551,-2.8,24.5861,0.2285,13892211536,N/A,13892211536,571695948,0,571695948,26.7109,3.5961,2.5885,289.9113
+600062.SH,华润双鹤,2011-6-17,22.7427,22.5929,22.9392,22.5929,22.7427,847430,20616446,0,0,24.3282,0.1482,13892211536,N/A,13892211536,571695948,0,571695948,26.7109,3.5961,2.5885,289.9113
+600062.SH,华润双鹤,2011-6-20,22.7427,22.7427,23.0234,22.1811,22.4619,1210806,29239695,-0.2808,-1.2346,24.149,0.2118,13720702752,N/A,13720702752,571695948,0,571695948,26.3812,3.5517,2.5566,286.3322
+600062.SH,华润双鹤,2011-6-21,22.4619,22.5087,22.6772,22.3215,22.4619,650008,15596726,0,0,23.9947,0.1137,13720702752,N/A,13720702752,571695948,0,571695948,26.3812,3.5517,2.5566,286.3322
+600062.SH,华润双鹤,2011-6-22,22.4619,22.621,22.6678,21.8255,22.022,1294798,30683550,-0.4399,-1.9583,23.6976,0.2265,13452005656,N/A,13452005656,571695948,0,571695948,25.8645,3.4821,2.5065,280.7248
+600062.SH,华润双鹤,2011-6-23,22.022,21.9471,22.6116,21.9471,22.5929,1095973,26117456,0.5709,2.5924,23.8304,0.1917,13800740185,N/A,13800740185,571695948,0,571695948,26.5351,3.5724,2.5715,288.0024
+600062.SH,华润双鹤,2011-6-24,22.5929,22.5929,23.0422,22.2934,22.8363,4176366,102040414,0.2433,1.0771,24.4328,0.7305,13949381131,N/A,13949381131,571695948,0,571695948,26.8209,3.6109,2.5992,291.1044
+600062.SH,华润双鹤,2011-6-27,22.8363,22.8363,23.0234,22.7707,22.8363,1306124,31912554,0,0,24.433,0.2285,13949381131,N/A,13949381131,571695948,0,571695948,26.8209,3.6109,2.5992,291.1044
+600062.SH,华润双鹤,2011-6-28,22.8363,23.1732,23.2949,22.9205,23.0141,2220883,54777580,0.1778,0.7787,24.6648,0.3885,14058003361,N/A,14058003361,571695948,0,571695948,27.0297,3.639,2.6194,293.3712
+600062.SH,华润双鹤,2011-6-29,23.0141,23.0141,23.2574,22.9018,23.089,1962295,48494320,0.0749,0.3253,24.7131,0.3432,14103739037,N/A,14103739037,571695948,0,571695948,27.1176,3.6508,2.628,294.3256
+600062.SH,华润双鹤,2011-6-30,23.089,23.1264,23.3978,23.1264,23.2013,1719355,42772314,0.1123,0.4864,24.877,0.3007,14172342551,N/A,14172342551,571695948,0,571695948,27.2495,3.6686,2.6407,295.7573
+600062.SH,华润双鹤,2011-7-1,23.2013,23.3229,23.5569,23.1264,23.5195,1637894,40897280,0.3182,1.3715,24.9694,0.2865,14366719173,N/A,14366719173,571695948,0,571695948,27.6233,3.7189,2.677,299.8136
+600062.SH,华润双鹤,2011-7-4,23.5195,23.6045,23.8878,23.4722,23.7839,2420141,60635142,0.2645,1.1245,25.0544,0.4233,14395303971,N/A,14395303971,571695948,0,571695948,27.6782,3.7263,2.6823,300.4102
+600062.SH,华润双鹤,2011-7-5,23.7839,23.7367,23.869,23.5667,23.6989,1579838,39627873,-0.085,-0.3574,25.0835,0.2763,14343851335,N/A,14343851335,571695948,0,571695948,27.5793,3.713,2.6727,299.3364
+600062.SH,华润双鹤,2011-7-6,23.6989,23.6139,23.9823,23.4722,23.9351,1306851,32796590,0.2361,0.9964,25.0959,0.2286,14486775322,N/A,14486775322,571695948,0,571695948,27.8541,3.75,2.6993,302.319
+600062.SH,华润双鹤,2011-7-7,23.9351,24.124,24.2468,23.8123,23.8217,2216662,56382183,-0.1133,-0.4736,25.4356,0.3877,14418171809,N/A,14418171809,571695948,0,571695948,27.7222,3.7322,2.6866,300.8874
+600062.SH,华润双鹤,2011-7-8,23.8217,23.8217,23.9729,23.7084,23.8028,1315670,33150660,-0.0189,-0.0793,25.1968,0.2301,14406737890,N/A,14406737890,571695948,0,571695948,27.7002,3.7293,2.6844,300.6488
+600062.SH,华润双鹤,2011-7-11,23.8028,23.7084,23.9445,23.3117,23.7556,1567731,39243354,-0.0472,-0.1984,25.0319,0.2742,14378153092,N/A,14378153092,571695948,0,571695948,27.6453,3.7219,2.6791,300.0522
+600062.SH,华润双鹤,2011-7-12,23.7556,23.6706,23.6706,23.1322,23.2078,1421684,35132484,-0.5478,-2.3062,24.7119,0.2487,14046569442,N/A,14046569442,571695948,0,571695948,27.0077,3.636,2.6173,293.1325
+600062.SH,华润双鹤,2011-7-13,23.2078,23.2172,23.3872,23.1416,23.3306,4062448,100023002,0.1228,0.5291,24.6214,0.7106,14120889916,N/A,14120889916,571695948,0,571695948,27.1506,3.6553,2.6312,294.6835
+600062.SH,华润双鹤,2011-7-14,23.3306,23.3306,23.6045,23.3117,23.425,3785058,93871254,0.0945,0.4049,24.8005,0.6621,14178059510,N/A,14178059510,571695948,0,571695948,27.2605,3.6701,2.6418,295.8766
+600062.SH,华润双鹤,2011-7-15,23.425,23.5667,25.7675,23.4061,25.7297,13752889,364843055,2.3047,9.8387,26.5285,2.4056,15572997624,N/A,15572997624,571695948,0,571695948,29.9426,4.0312,2.9017,324.987
+600062.SH,华润双鹤,2011-7-18,25.7297,25.692,26.0225,25.3141,25.3802,9396169,255981528,-0.3495,-1.3583,27.2432,1.6436,15361470123,N/A,15361470123,571695948,0,571695948,29.5359,3.9764,2.8623,320.5727
+600062.SH,华润双鹤,2011-7-19,25.3802,25.333,25.6731,24.8419,25.4841,4145754,110435585,0.1039,0.4094,26.6382,0.7252,15424356677,N/A,15424356677,571695948,0,571695948,29.6568,3.9927,2.874,321.8851
+600062.SH,华润双鹤,2011-7-20,25.4841,25.4936,25.7014,25.2291,25.6164,3202715,86439714,0.1322,0.5189,26.9895,0.5602,15504394110,N/A,15504394110,571695948,0,571695948,29.8107,4.0134,2.8889,323.5554
+600062.SH,华润双鹤,2011-7-21,25.6164,25.6164,25.6731,24.9269,24.9741,3586717,95588002,-0.6423,-2.5074,26.6506,0.6274,15115640865,N/A,15115640865,571695948,0,571695948,29.0633,3.9128,2.8165,315.4426
+600062.SH,华润双鹤,2011-7-22,24.9741,25.0119,25.1063,24.5207,24.823,3207956,84001618,-0.1511,-0.6051,26.1854,0.5611,15024169513,N/A,15024169513,571695948,0,571695948,28.8874,3.8891,2.7995,313.5337
+600062.SH,华润双鹤,2011-7-25,24.823,24.7191,25.692,24.5585,24.908,6090374,162535991,0.085,0.3425,26.6874,1.0653,15075622149,N/A,15075622149,571695948,0,571695948,28.9863,3.9024,2.8091,314.6075
+600062.SH,华润双鹤,2011-7-26,24.908,24.9458,25.4369,24.4168,25.2858,4453287,117077317,0.3778,1.5169,26.2901,0.779,15304300528,N/A,15304300528,571695948,0,571695948,29.426,3.9616,2.8517,319.3797
+600062.SH,华润双鹤,2011-7-27,25.2858,24.9741,25.7675,24.8041,25.5597,5567565,149279241,0.2739,1.0833,26.8123,0.9739,15470092353,N/A,15470092353,571695948,0,571695948,29.7448,4.0045,2.8826,322.8395
+600062.SH,华润双鹤,2011-7-28,25.5597,25.2763,25.862,25.1347,25.6069,4349005,118040596,0.0472,0.1848,27.142,0.7607,15498677150,N/A,15498677150,571695948,0,571695948,29.7997,4.0119,2.8879,323.436
+600062.SH,华润双鹤,2011-7-29,25.6069,25.503,25.5881,24.8891,25.4841,2213594,59124635,-0.1228,-0.4795,26.7098,0.3872,15424356677,N/A,15424356677,571695948,0,571695948,29.6568,3.9927,2.874,321.8851
+600062.SH,华润双鹤,2011-8-1,25.4841,25.163,25.5503,24.8419,25.3708,1523685,40722853,-0.1133,-0.4448,26.7266,0.2665,15355753163,N/A,15355753163,571695948,0,571695948,29.5249,3.9749,2.8613,320.4534
+600062.SH,华润双鹤,2011-8-2,25.3708,25.0969,25.1063,24.2279,24.7946,3641725,94585027,-0.5762,-2.271,25.9726,0.637,15007018635,N/A,15007018635,571695948,0,571695948,28.8544,3.8847,2.7963,313.1758
+600062.SH,华润双鹤,2011-8-3,24.7946,24.4735,24.8135,24.2562,24.6907,1232264,32159408,-0.1039,-0.419,26.0978,0.2155,14944132081,N/A,14944132081,571695948,0,571695948,28.7335,3.8684,2.7846,311.8634
+600062.SH,华润双鹤,2011-8-4,24.6907,24.5774,24.8419,24.5207,24.6529,1143839,29878720,-0.0378,-0.153,26.1214,0.2001,14921264243,N/A,14921264243,571695948,0,571695948,28.6895,3.8625,2.7803,311.3862
+600062.SH,华润双鹤,2011-8-5,24.6529,23.7084,24.7096,23.6139,24.2373,1759360,45335581,-0.4156,-1.6858,25.7682,0.3077,14669718026,N/A,14669718026,571695948,0,571695948,28.2059,3.7973,2.7334,306.1368
+600062.SH,华润双鹤,2011-8-8,24.2373,23.6139,24.0484,22.4899,23.5289,2007151,49801859,-0.7084,-2.9228,24.8122,0.3511,14240946065,N/A,14240946065,571695948,0,571695948,27.3815,3.6864,2.6535,297.1889
+600062.SH,华润双鹤,2011-8-9,23.5289,22.6694,23.7556,22.5749,23.1794,3230072,78888411,-0.3495,-1.4853,24.4231,0.565,14029418564,N/A,14029418564,571695948,0,571695948,26.9747,3.6316,2.6141,292.7746
+600062.SH,华润双鹤,2011-8-10,23.1794,23.425,23.8784,23.3967,23.6517,2231944,55788424,0.4723,2.0375,24.9954,0.3904,14315266538,N/A,14315266538,571695948,0,571695948,27.5243,3.7056,2.6674,298.7399
+600062.SH,华润双鹤,2011-8-11,23.6517,23.3683,24.8985,23.3211,24.3035,3263784,83660973,0.6517,2.7556,25.6331,0.5709,14709736742,N/A,14709736742,571695948,0,571695948,28.2828,3.8077,2.7409,306.972
+600062.SH,华润双鹤,2011-8-12,24.3035,24.3318,25.1252,24.1807,24.4451,2697317,70571334,0.1417,0.583,26.1635,0.4718,14795491134,N/A,14795491134,571695948,0,571695948,28.4477,3.8299,2.7569,308.7615
+600062.SH,华润双鹤,2011-8-15,24.4451,24.5113,24.8985,24.3507,24.4074,4876551,126574663,-0.0378,-0.1546,25.9558,0.853,14772623296,N/A,14772623296,571695948,0,571695948,28.4037,3.824,2.7526,308.2843
+600062.SH,华润双鹤,2011-8-16,24.4074,24.4168,24.5301,23.5289,23.6423,3570503,90414415,-0.7651,-3.1347,25.3226,0.6245,14309549578,N/A,14309549578,571695948,0,571695948,27.5134,3.7041,2.6663,298.6206
+600062.SH,华润双鹤,2011-8-17,23.6423,23.6895,23.7934,23.3117,23.4628,1818336,45209547,-0.1795,-0.7591,24.8631,0.3181,14200927348,N/A,14200927348,571695948,0,571695948,27.3045,3.676,2.6461,296.3538
+600062.SH,华润双鹤,2011-8-18,23.4628,23.4628,23.51,22.8299,22.8488,1936568,47502612,-0.614,-2.6167,24.5293,0.3387,13829324982,N/A,13829324982,571695948,0,571695948,26.59,3.5798,2.5768,288.599
+600062.SH,华润双鹤,2011-8-19,22.8488,22.641,23.1322,22.556,22.9716,2242578,54055814,0.1228,0.5374,24.1043,0.3923,13903645455,N/A,13903645455,571695948,0,571695948,26.7329,3.599,2.5907,290.1499
+600062.SH,华润双鹤,2011-8-22,22.9716,22.9811,23.2455,22.7166,22.8583,1205914,29303286,-0.1133,-0.4934,24.2996,0.2109,13835041942,N/A,13835041942,571695948,0,571695948,26.601,3.5813,2.5779,288.7183
+600062.SH,华润双鹤,2011-8-23,22.8583,22.9527,23.3211,22.8016,23.2078,1966712,48111378,0.3495,1.5289,24.4628,0.344,14046569442,N/A,14046569442,571695948,0,571695948,27.0077,3.636,2.6173,293.1325
+600062.SH,华润双鹤,2011-8-24,23.2078,23.2455,23.4345,23.1794,23.3117,1354374,33432087,0.1039,0.4477,24.6845,0.2369,14109455997,N/A,14109455997,571695948,0,571695948,27.1286,3.6523,2.629,294.4449
+600062.SH,华润双鹤,2011-8-25,23.3117,23.34,23.7556,23.1511,23.6517,2458128,61065580,0.34,1.4587,24.8423,0.43,14315266538,N/A,14315266538,571695948,0,571695948,27.5243,3.7056,2.6674,298.7399
+600062.SH,华润双鹤,2011-8-26,23.6517,23.5195,23.7934,23.0472,23.5384,2666646,66038004,-0.1133,-0.4792,24.7644,0.4664,14246663024,N/A,14246663024,571695948,0,571695948,27.3924,3.6878,2.6546,297.3082
+600062.SH,华润双鹤,2011-8-29,23.5384,23.1511,23.3306,22.8961,23.1511,2028347,49515876,-0.3873,-1.6453,24.4119,0.3548,14012267685,N/A,14012267685,571695948,0,571695948,26.9418,3.6272,2.6109,292.4167
+600062.SH,华润双鹤,2011-8-30,23.1511,23.4061,23.595,22.9527,23.0566,2100026,51513709,-0.0945,-0.408,24.53,0.3673,13955098091,N/A,13955098091,571695948,0,571695948,26.8318,3.6124,2.6003,291.2237
+600062.SH,华润双鹤,2011-8-31,23.0566,23.0472,23.2739,22.8299,23.2078,1328142,32532383,0.1511,0.6555,24.4947,0.2323,14046569442,N/A,14046569442,571695948,0,571695948,27.0077,3.636,2.6173,293.1325
+600062.SH,华润双鹤,2011-9-1,23.2078,23.3683,23.4061,22.915,22.9244,1491231,36509677,-0.2834,-1.221,24.4829,0.2608,13875060658,N/A,13875060658,571695948,0,571695948,26.678,3.5916,2.5854,289.5534
+600062.SH,华润双鹤,2011-9-2,22.9244,22.9244,23.1511,22.7355,23.1416,1576350,38279055,0.2172,0.9477,24.2833,0.2757,14006550726,N/A,14006550726,571695948,0,571695948,26.9308,3.6257,2.6099,292.2974
+600062.SH,华润双鹤,2011-9-5,23.1416,22.9716,22.9716,22.386,22.5371,1351337,32391016,-0.6045,-2.6122,23.9696,0.2364,13640665319,N/A,13640665319,571695948,0,571695948,26.2273,3.531,2.5417,284.6619
+600062.SH,华润双鹤,2011-9-6,22.5371,22.5371,22.8016,22.4332,22.6599,1227539,29461029,0.1228,0.5448,24.0001,0.2147,13714985793,N/A,13714985793,571695948,0,571695948,26.3702,3.5502,2.5555,286.2129
+600062.SH,华润双鹤,2011-9-7,22.6599,23.0283,23.0472,22.5938,22.8866,828857,20079437,0.2267,1.0004,24.2255,0.145,13852192820,N/A,13852192820,571695948,0,571695948,26.634,3.5857,2.5811,289.0762
+600062.SH,华润双鹤,2011-9-8,22.8866,22.8111,23.1322,22.7638,22.8866,795706,19325404,0,0,24.2871,0.1392,13852192820,N/A,13852192820,571695948,0,571695948,26.634,3.5857,2.5811,289.0762
+600062.SH,华润双鹤,2011-9-9,22.8866,23.0189,23.1228,22.4805,22.8677,729156,17592066,-0.0189,-0.0825,24.1266,0.1275,13840758901,N/A,13840758901,571695948,0,571695948,26.612,3.5828,2.579,288.8376
+600062.SH,华润双鹤,2011-9-13,22.8677,22.5749,22.5749,22.1971,22.2821,1031235,24416740,-0.5856,-2.5609,23.6772,0.1804,13486307413,N/A,13486307413,571695948,0,571695948,25.9305,3.491,2.5129,281.4406
+600062.SH,华润双鹤,2011-9-14,22.2821,22.2915,22.471,21.961,22.4238,839187,19726223,0.1417,0.6359,23.5063,0.1468,13572061806,N/A,13572061806,571695948,0,571695948,26.0954,3.5132,2.5289,283.2302
+600062.SH,华润双鹤,2011-9-15,22.4238,22.3293,22.5277,22.3293,22.3388,704220,16704726,-0.085,-0.3791,23.7209,0.1232,13520609170,N/A,13520609170,571695948,0,571695948,25.9964,3.4999,2.5193,282.1565
+600062.SH,华润双鹤,2011-9-16,22.3388,22.4616,22.5844,22.1026,22.2915,838421,19822179,-0.0472,-0.2114,23.6423,0.1467,13492024373,N/A,13492024373,571695948,0,571695948,25.9415,3.4925,2.514,281.56
+600062.SH,华润双鹤,2011-9-19,22.2915,22.1121,22.1876,21.7815,21.9987,957965,22233049,-0.2928,-1.3136,23.2086,0.1676,13314798629,N/A,13314798629,571695948,0,571695948,25.6007,3.4466,2.481,277.8615
+600062.SH,华润双鹤,2011-9-20,21.9987,21.8287,22.0932,21.8193,21.9232,316286,7346342,-0.0756,-0.3435,23.2269,0.0553,13269062953,N/A,13269062953,571695948,0,571695948,25.5128,3.4348,2.4724,276.9071
+600062.SH,华润双鹤,2011-9-21,21.9232,21.8382,22.386,21.6776,22.301,2040967,47879721,0.3778,1.7234,23.4593,0.357,13497741332,N/A,13497741332,571695948,0,571695948,25.9525,3.494,2.515,281.6793
+600062.SH,华润双鹤,2011-9-22,22.301,22.1404,22.2821,21.7248,21.8382,951042,22194019,-0.4628,-2.0754,23.3365,0.1664,13217610318,N/A,13217610318,571695948,0,571695948,25.4139,3.4215,2.4628,275.8333
+600062.SH,华润双鹤,2011-9-23,21.8382,21.347,21.8382,21.2714,21.5359,801934,18269446,-0.3023,-1.3841,22.7817,0.1403,13034667614,N/A,13034667614,571695948,0,571695948,25.0621,3.3741,2.4288,272.0156
+600062.SH,华润双鹤,2011-9-26,21.5359,21.347,21.6681,20.5913,20.7519,1575469,34778481,-0.784,-3.6404,22.075,0.2756,12560159978,N/A,12560159978,571695948,0,571695948,24.1498,3.2513,2.3403,262.1132
+600062.SH,华润双鹤,2011-9-27,20.7519,20.7991,20.9692,20.2607,20.2891,1907646,41229235,-0.4628,-2.2303,21.6126,0.3337,12280028963,N/A,12280028963,571695948,0,571695948,23.6111,3.1788,2.2881,256.2673
+600062.SH,华润双鹤,2011-9-28,20.2891,20.2985,20.4497,19.2028,19.3445,5326748,110371779,-0.9446,-4.6555,20.7203,0.9317,11708333015,N/A,11708333015,571695948,0,571695948,22.5119,3.0308,2.1816,244.3368
+600062.SH,华润双鹤,2011-9-29,19.3445,19.1745,19.1745,18.5605,18.8156,2359922,46885085,-0.529,-2.7344,19.8672,0.4128,11388183284,N/A,11388183284,571695948,0,571695948,21.8964,2.9479,2.122,237.6557
+600062.SH,华润双鹤,2011-9-30,18.8156,18.7778,19.0328,18.1355,18.4,2450145,47738770,-0.4156,-2.2088,19.4841,0.4286,11136637067,N/A,11136637067,571695948,0,571695948,21.4127,2.8828,2.0751,232.4063
+600062.SH,华润双鹤,2011-10-10,18.4,18.5133,18.5133,18.0694,18.1827,1175923,22667981,-0.2172,-1.1807,19.2768,0.2057,11005146999,N/A,11005146999,571695948,0,571695948,21.1599,2.8487,2.0506,229.6623
+600062.SH,华润双鹤,2011-10-11,18.1827,18.5889,18.655,17.9088,18.041,1715906,33171670,-0.1417,-0.7792,19.3319,0.3001,10919392607,N/A,10919392607,571695948,0,571695948,20.995,2.8266,2.0346,227.8727
+600062.SH,华润双鹤,2011-10-12,18.041,17.9938,18.485,17.8994,18.4378,2729121,52716293,0.3967,2.199,19.3162,0.4774,11159504905,N/A,11159504905,571695948,0,571695948,21.4567,2.8887,2.0794,232.8835
+600062.SH,华润双鹤,2011-10-13,18.4378,18.3905,18.8723,18.3811,18.6361,3274381,64725185,0.1984,1.0758,19.7672,0.5727,11279561054,N/A,11279561054,571695948,0,571695948,21.6875,2.9198,2.1017,235.3889
+600062.SH,华润双鹤,2011-10-14,18.6361,18.655,18.7022,17.9277,17.9466,7759461,148880995,-0.6895,-3.6999,19.187,1.3573,10862223012,N/A,10862223012,571695948,0,571695948,20.8851,2.8118,2.024,226.6796
+600062.SH,华润双鹤,2011-10-17,17.9466,18.0883,18.2394,17.9466,18.1544,2273286,43623590,0.2078,1.1579,19.1897,0.3976,10987996121,N/A,10987996121,571695948,0,571695948,21.1269,2.8443,2.0474,229.3043
+600062.SH,华润双鹤,2011-10-18,18.1544,18.1638,18.1827,17.3893,17.4365,3301743,61839902,-0.7179,-3.9542,18.7295,0.5775,10553507200,N/A,10553507200,571695948,0,571695948,20.2915,2.7318,1.9664,220.2372
+600062.SH,华润双鹤,2011-10-19,17.4365,17.4176,17.5215,16.7848,17.2193,4034836,72957956,-0.2172,-1.2459,18.082,0.7058,10422017132,N/A,10422017132,571695948,0,571695948,20.0387,2.6978,1.9419,217.4931
+600062.SH,华润双鹤,2011-10-20,17.2193,16.9926,17.1532,16.6336,16.9737,1663581,29666794,-0.2456,-1.4262,17.8331,0.291,10273376186,N/A,10273376186,571695948,0,571695948,19.7529,2.6593,1.9142,214.3912
+600062.SH,华润双鹤,2011-10-21,16.9737,17.0493,17.1343,16.2275,16.407,2932841,51281683,-0.5667,-3.3389,17.4853,0.513,9930358617,N/A,9930358617,571695948,0,571695948,19.0934,2.5705,1.8503,207.2329
+600062.SH,华润双鹤,2011-10-24,16.407,16.4353,16.5297,15.9441,16.4258,2275326,39243416,0.0189,0.1151,17.2474,0.398,9941792536,N/A,9941792536,571695948,0,571695948,19.1154,2.5735,1.8525,207.4715
+600062.SH,华润双鹤,2011-10-25,16.4258,16.4825,17.0776,16.4258,16.8226,4531156,80746454,0.3967,2.4152,17.8203,0.7926,10181904834,N/A,10181904834,571695948,0,571695948,19.577,2.6356,1.8972,212.4823
+600062.SH,华润双鹤,2011-10-26,16.8226,16.9359,17.3515,16.8226,17.1909,3753113,67965807,0.3684,2.1898,18.1092,0.6565,10404866254,N/A,10404866254,571695948,0,571695948,20.0057,2.6934,1.9387,217.1352
+600062.SH,华润双鹤,2011-10-27,17.1909,17.2287,17.4649,17.1059,17.172,2444559,44652338,-0.0189,-0.1099,18.266,0.4276,10393432335,N/A,10393432335,571695948,0,571695948,19.9837,2.6904,1.9366,216.8966
+600062.SH,华润双鹤,2011-10-28,17.172,17.2854,17.5971,17.1343,17.5026,2982106,54840044,0.3306,1.9252,18.3897,0.5216,10593525916,N/A,10593525916,571695948,0,571695948,20.3685,2.7422,1.9739,221.0723
+600062.SH,华润双鹤,2011-10-31,17.5026,17.6916,17.6916,16.9737,17.0493,5099292,92913131,-0.4534,-2.5904,18.2208,0.892,10319111861,N/A,10319111861,571695948,0,571695948,19.8408,2.6712,1.9228,215.3456
+600062.SH,华润双鹤,2011-11-1,17.0493,16.9926,17.4554,16.8887,17.3987,4378160,80209448,0.3495,2.0499,18.3204,0.7658,10530639362,N/A,10530639362,571695948,0,571695948,20.2475,2.7259,1.9622,219.7599
+600062.SH,华润双鹤,2011-11-2,17.3987,17.1909,18.0883,17.1059,18.0221,4973507,92876183,0.6234,3.5831,18.6742,0.87,10907958688,N/A,10907958688,571695948,0,571695948,20.973,2.8236,2.0325,227.6341
+600062.SH,华润双鹤,2011-11-3,18.0221,18.0127,18.4189,17.9466,18.0316,4530597,87229782,0.0094,0.0524,19.2535,0.7925,10913675647,N/A,10913675647,571695948,0,571695948,20.984,2.8251,2.0336,227.7534
+600062.SH,华润双鹤,2011-11-4,18.0316,18.0505,18.23,17.5688,18.1261,5911035,111369584,0.0945,0.5238,18.841,1.0339,10970845242,N/A,10970845242,571695948,0,571695948,21.0939,2.8399,2.0442,228.9464
+600062.SH,华润双鹤,2011-11-7,18.1261,18.0883,18.0883,17.7482,17.7955,3270023,61959085,-0.3306,-1.8239,18.9476,0.572,10770751660,N/A,10770751660,571695948,0,571695948,20.7092,2.7881,2.0069,224.7708
+600062.SH,华润双鹤,2011-11-8,17.7955,17.8332,17.8994,17.5782,17.7577,2529978,47475278,-0.0378,-0.2123,18.7651,0.4425,10747883822,N/A,10747883822,571695948,0,571695948,20.6652,2.7822,2.0027,224.2935
+600062.SH,华润双鹤,2011-11-9,17.7577,17.7388,17.8143,17.3798,17.6632,3844075,71376876,-0.0945,-0.5319,18.568,0.6724,10690714228,N/A,10690714228,571695948,0,571695948,20.5553,2.7674,1.992,223.1005
+600062.SH,华润双鹤,2011-11-10,17.6632,17.4743,17.4743,17.172,17.172,3733211,68443994,-0.4912,-2.7807,18.3338,0.653,10393432335,N/A,10393432335,571695948,0,571695948,19.9837,2.6904,1.9366,216.8966
+600062.SH,华润双鹤,2011-11-11,17.172,17.3704,17.3704,17.087,17.1248,2272361,41390517,-0.0472,-0.275,18.2148,0.3975,10364847537,N/A,10364847537,571695948,0,571695948,19.9288,2.683,1.9313,216.3001
+600062.SH,华润双鹤,2011-11-14,17.1248,17.2759,17.616,17.2004,17.5782,4914460,90603878,0.4534,2.6475,18.4362,0.8596,10639261592,N/A,10639261592,571695948,0,571695948,20.4564,2.754,1.9824,222.0267
+600062.SH,华润双鹤,2011-11-15,17.5782,17.5971,18.0788,17.531,18.0694,8766210,165822689,0.4912,2.7942,18.9161,1.5334,10936543485,N/A,10936543485,571695948,0,571695948,21.028,2.831,2.0378,228.2306
+600062.SH,华润双鹤,2011-11-16,18.0694,18.1544,18.315,17.6632,17.8143,6888018,131404825,-0.255,-1.4114,19.0773,1.2048,10782185579,N/A,10782185579,571695948,0,571695948,20.7312,2.791,2.0091,225.0094
+600062.SH,华润双鹤,2011-11-17,17.8143,17.8049,17.9277,17.4743,17.7766,2720817,50892471,-0.0378,-0.2121,18.7048,0.4759,10759317741,N/A,10759317741,571695948,0,571695948,20.6872,2.7851,2.0048,224.5321
+600062.SH,华润双鹤,2011-11-18,17.7766,17.5782,17.6632,16.7659,16.9076,4352980,78723377,-0.869,-4.8884,18.0849,0.7614,10233357469,N/A,10233357469,571695948,0,571695948,19.676,2.649,1.9068,213.5561
+600062.SH,华润双鹤,2011-11-21,16.9076,16.9076,16.9076,15.8686,16.1803,6907461,118275997,-0.7273,-4.3017,17.1229,1.2082,9793151589,N/A,9793151589,571695948,0,571695948,18.8296,2.535,1.8248,204.3696
+600062.SH,华润双鹤,2011-11-22,16.1803,15.9914,16.133,15.3963,15.9725,10253995,170614287,-0.2078,-1.2843,16.6388,1.7936,9667378481,N/A,9667378481,571695948,0,571695948,18.5877,2.5025,1.8013,201.7449
+600062.SH,华润双鹤,2011-11-23,15.9725,15.9725,15.9725,15.9725,15.9725,N/A,N/A,0,0,N/A,N/A,9667378481,N/A,9667378481,571695948,0,571695948,18.5877,2.5025,1.8013,201.7449
+600062.SH,华润双鹤,2011-11-24,15.9725,15.5096,16.0575,15.5096,15.9347,4962707,83045804,-0.0378,-0.2365,16.734,0.8681,9644510643,N/A,9644510643,571695948,0,571695948,18.5438,2.4965,1.7971,201.2677
+600062.SH,华润双鹤,2011-11-25,15.9347,15.8402,15.9819,15.5474,15.8213,3322641,55433313,-0.1133,-0.7113,16.6835,0.5812,9575907129,N/A,9575907129,571695948,0,571695948,18.4119,2.4788,1.7843,199.836
+600062.SH,华润双鹤,2011-11-28,15.8213,15.9063,16.0102,15.6324,15.8024,2529899,42154015,-0.0189,-0.1194,16.6623,0.4425,9564473210,N/A,9564473210,571695948,0,571695948,18.3899,2.4758,1.7822,199.5974
+600062.SH,华润双鹤,2011-11-29,15.8024,15.9252,16.6998,15.878,16.662,11322876,197186611,0.8595,5.4393,17.4149,1.9806,10084716523,N/A,10084716523,571695948,0,571695948,19.3902,2.6105,1.8791,210.4541
+600062.SH,华润双鹤,2011-11-30,16.662,16.6714,16.6809,16.1425,16.3692,7600447,132285632,-0.2928,-1.7574,17.405,1.3295,9907490779,N/A,9907490779,571695948,0,571695948,19.0494,2.5646,1.8461,206.7557
+600062.SH,华润双鹤,2011-12-1,16.3692,16.832,16.9548,16.5109,16.6431,6489598,115077335,0.2739,1.6734,17.7326,1.1351,10073282604,N/A,10073282604,571695948,0,571695948,19.3682,2.6075,1.877,210.2155
+600062.SH,华润双鹤,2011-12-2,16.6431,16.5297,16.7376,15.9536,16.6998,4916996,84865966,0.0567,0.3405,17.2597,0.8601,10107584361,N/A,10107584361,571695948,0,571695948,19.4341,2.6164,1.8834,210.9314
+600062.SH,华润双鹤,2011-12-5,16.6998,16.5959,16.5959,16.1519,16.3031,3145209,54485309,-0.3967,-2.3756,17.3233,0.5502,9867472062,N/A,9867472062,571695948,0,571695948,18.9725,2.5543,1.8386,205.9205
+600062.SH,华润双鹤,2011-12-6,16.3031,16.3314,16.4258,15.5946,15.7835,4417364,74611277,-0.5195,-3.1866,16.8905,0.7727,9553039291,N/A,9553039291,571695948,0,571695948,18.3679,2.4729,1.78,199.3588
+600062.SH,华润双鹤,2011-12-7,15.7835,15.7552,15.793,15.4718,15.6891,5866944,97173967,-0.0945,-0.5984,16.563,1.0262,9495869696,N/A,9495869696,571695948,0,571695948,18.258,2.4581,1.7694,198.1657
+600062.SH,华润双鹤,2011-12-8,15.6891,15.5946,15.623,15.0468,15.3396,5464012,88502832,-0.3495,-2.2276,16.1974,0.9558,9284342196,N/A,9284342196,571695948,0,571695948,17.8513,2.4033,1.73,193.7514
+600062.SH,华润双鹤,2011-12-9,15.3396,15.1696,15.3491,14.754,15.2546,4319922,68742791,-0.085,-0.5542,15.913,0.7556,9232889560,N/A,9232889560,571695948,0,571695948,17.7523,2.39,1.7204,192.6777
+600062.SH,华润双鹤,2011-12-12,15.2546,15.2074,15.2074,14.7823,14.8012,4065061,64296917,-0.4534,-2.9721,15.817,0.7111,8958475505,N/A,8958475505,571695948,0,571695948,17.2247,2.319,1.6692,186.951
+600062.SH,华润双鹤,2011-12-13,14.8012,14.7634,14.7918,14.3667,14.5745,3787666,58180094,-0.2267,-1.5316,15.3604,0.6625,8821268478,N/A,8821268478,571695948,0,571695948,16.9609,2.2834,1.6437,184.0877
+600062.SH,华润双鹤,2011-12-14,14.5745,14.584,14.584,14.3856,14.499,1891421,29025657,-0.0756,-0.5185,15.346,0.3308,8775532802,N/A,8775532802,571695948,0,571695948,16.873,2.2716,1.6352,183.1333
+600062.SH,华润双鹤,2011-12-15,14.499,14.2817,14.4328,13.9889,14.0645,2347363,35188871,-0.4345,-2.9967,14.9908,0.4106,8512552666,N/A,8512552666,571695948,0,571695948,16.3673,2.2035,1.5862,177.6452
+600062.SH,华润双鹤,2011-12-16,14.0645,14.055,14.6595,13.9983,14.5745,3011712,45584269,0.5101,3.6266,15.1357,0.5268,8821268478,N/A,8821268478,571695948,0,571695948,16.9609,2.2834,1.6437,184.0877
+600062.SH,华润双鹤,2011-12-19,14.5745,14.5084,14.8107,14.1306,14.7351,2270629,34682377,0.1606,1.1017,15.2743,0.3972,8918456789,N/A,8918456789,571695948,0,571695948,17.1478,2.3086,1.6618,186.1159
+600062.SH,华润双鹤,2011-12-20,14.7351,14.7445,14.8012,14.4706,14.4895,2214743,34336253,-0.2456,-1.6667,15.5035,0.3874,8769815842,N/A,8769815842,571695948,0,571695948,16.862,2.2701,1.6341,183.014
+600062.SH,华润双鹤,2011-12-21,14.4895,14.6879,14.7256,14.1684,14.225,2682059,40735227,-0.2645,-1.8253,15.188,0.4691,8609740977,N/A,8609740977,571695948,0,571695948,16.5542,2.2287,1.6043,179.6734
+600062.SH,华润双鹤,2011-12-22,14.225,14.1306,14.1306,13.5544,13.885,4119609,60326680,-0.34,-2.3904,14.6438,0.7206,8403930436,N/A,8403930436,571695948,0,571695948,16.1585,2.1754,1.5659,175.3784
+600062.SH,华润双鹤,2011-12-23,13.885,14.0267,14.3006,13.7905,14.1872,2362243,35220250,0.3023,2.1769,14.9097,0.4132,8586873139,N/A,8586873139,571695948,0,571695948,16.5102,2.2228,1.6,179.1962
+600062.SH,华润双鹤,2011-12-26,14.1872,13.9889,14.3006,13.885,14.1872,3227449,48098132,0,0,14.9028,0.5645,8586873139,N/A,8586873139,571695948,0,571695948,16.5102,2.2228,1.6,179.1962
+600062.SH,华润双鹤,2011-12-27,14.1872,14.1022,14.1022,13.6583,14.0078,3033229,44584586,-0.1795,-1.265,14.6987,0.5306,8478250909,N/A,8478250909,571695948,0,571695948,16.3014,2.1946,1.5798,176.9294
+600062.SH,华润双鹤,2011-12-28,14.0078,13.8567,14.2911,13.7716,14.2628,3134705,46594469,0.255,1.8206,14.8641,0.5483,8632608815,N/A,8632608815,571695948,0,571695948,16.5981,2.2346,1.6085,180.1507
+600062.SH,华润双鹤,2011-12-29,14.2628,14.1778,14.4517,14.0739,14.3667,2585507,38945440,0.1039,0.7285,15.063,0.4523,8695495369,N/A,8695495369,571695948,0,571695948,16.7191,2.2509,1.6202,181.463
+600062.SH,华润双鹤,2011-12-30,14.3667,14.2911,14.7823,14.2911,14.7351,3431230,52684710,0.3684,2.5641,15.3545,0.6002,8918456789,N/A,8918456789,571695948,0,571695948,17.1478,2.3086,1.6618,186.1159
+600062.SH,华润双鹤,2012-1-4,14.7351,14.7351,14.7351,13.8378,13.885,2113279,32097056,-0.8501,-5.7692,15.1883,0.3697,8403930436,N/A,8403930436,571695948,0,571695948,15.8865,1.9738,1.3165,160.6889
+600062.SH,华润双鹤,2012-1-5,13.885,13.8283,13.8755,12.4965,12.5248,9916952,134815864,-1.3602,-9.7959,13.5945,1.7347,7580688270,N/A,7580688270,571695948,0,571695948,14.3303,1.7805,1.1876,144.948
+600062.SH,华润双鹤,2012-1-6,12.5248,12.2887,12.4682,11.5992,11.977,8698103,109496838,-0.5478,-4.3741,12.5886,1.5215,7249104621,N/A,7249104621,571695948,0,571695948,13.7034,1.7026,1.1356,138.6078
+600062.SH,华润双鹤,2012-1-9,11.977,11.9014,12.487,11.7314,12.4587,7180305,92559888,0.4817,4.0221,12.8908,1.256,7540669554,N/A,7540669554,571695948,0,571695948,14.2546,1.7711,1.1813,144.1828
+600062.SH,华润双鹤,2012-1-10,12.4587,12.3831,13.1293,12.3076,13.0916,6275265,85091565,0.6329,5.0796,13.5598,1.0977,7923705839,N/A,7923705839,571695948,0,571695948,14.9787,1.861,1.2413,151.5067
+600062.SH,华润双鹤,2012-1-11,13.0916,13.1105,13.1577,12.6665,12.7893,8398805,115002719,-0.3023,-2.3088,13.6927,1.4691,7740763136,N/A,7740763136,571695948,0,571695948,14.6329,1.8181,1.2126,148.0087
+600062.SH,华润双鹤,2012-1-12,12.7893,12.7893,13.016,12.7137,12.8838,5429385,73939317,0.0945,0.7386,13.6184,0.9497,7797932731,N/A,7797932731,571695948,0,571695948,14.7409,1.8315,1.2216,149.1018
+600062.SH,华润双鹤,2012-1-13,12.8838,12.9121,12.9404,12.1848,12.3926,5716832,75215389,-0.4912,-3.8123,13.1568,1,7500650838,N/A,7500650838,571695948,0,571695948,14.179,1.7617,1.175,143.4176
+600062.SH,华润双鹤,2012-1-16,12.3926,12.147,12.2509,11.7597,11.807,2318173,29513865,-0.5856,-4.7256,12.7315,0.4055,7146199350,N/A,7146199350,571695948,0,571695948,13.5089,1.6784,1.1195,136.6402
+600062.SH,华润双鹤,2012-1-17,11.807,11.8542,12.5626,11.7314,12.5154,4945598,64328127,0.7084,6,13.0071,0.8651,7574971311,N/A,7574971311,571695948,0,571695948,14.3195,1.7791,1.1867,144.8386
+600062.SH,华润双鹤,2012-1-18,12.5154,12.5248,12.931,11.9014,12.2037,6473432,85946533,-0.3117,-2.4906,13.2768,1.1323,7386311648,N/A,7386311648,571695948,0,571695948,13.9628,1.7348,1.1571,141.2313
+600062.SH,华润双鹤,2012-1-19,12.2037,12.0998,12.5909,12.0998,12.5437,4496542,59115299,0.34,2.7864,13.1468,0.7865,7592122189,N/A,7592122189,571695948,0,571695948,14.3519,1.7832,1.1894,145.1666
+600062.SH,华润双鹤,2012-1-20,12.5437,12.6193,13.016,12.487,12.9593,6257056,84807273,0.4156,3.3133,13.5539,1.0945,7843668407,N/A,7843668407,571695948,0,571695948,14.8274,1.8422,1.2288,149.9763
+600062.SH,华润双鹤,2012-1-30,12.9593,13.016,13.016,12.5815,12.7326,4025847,54318228,-0.2267,-1.7493,13.4924,0.7042,7706461379,N/A,7706461379,571695948,0,571695948,14.568,1.81,1.2073,147.3528
+600062.SH,华润双鹤,2012-1-31,12.7326,12.7515,12.7799,12.5248,12.7421,2040608,27359681,0.0094,0.0742,13.4076,0.3569,7712178339,N/A,7712178339,571695948,0,571695948,14.5788,1.8114,1.2082,147.4621
+600062.SH,华润双鹤,2012-2-1,12.7421,12.7515,12.8365,12.5437,12.6098,2554002,34222844,-0.1322,-1.0378,13.3997,0.4467,7632140906,N/A,7632140906,571695948,0,571695948,14.4275,1.7926,1.1956,145.9318
+600062.SH,华润双鹤,2012-2-2,12.6098,12.6098,12.8271,12.5532,12.7893,3109919,41790844,0.1795,1.4232,13.4379,0.544,7740763136,N/A,7740763136,571695948,0,571695948,14.6329,1.8181,1.2126,148.0087
+600062.SH,华润双鹤,2012-2-3,12.7893,12.761,13.2994,12.7043,13.1671,6669671,92104756,0.3778,2.9542,13.8095,1.1666,7969441515,N/A,7969441515,571695948,0,571695948,15.0651,1.8718,1.2485,152.3812
+600062.SH,华润双鹤,2012-2-6,13.1671,13.1766,13.441,13.1293,13.3655,7310136,102752875,0.1984,1.5065,14.0562,1.2787,8089497664,N/A,8089497664,571695948,0,571695948,15.2921,1.9,1.2673,154.6767
+600062.SH,华润双鹤,2012-2-7,13.3655,13.3088,13.3088,12.8649,12.9593,4600403,63386057,-0.4062,-3.0389,13.7784,0.8047,7843668407,N/A,7843668407,571695948,0,571695948,14.8274,1.8422,1.2288,149.9763
+600062.SH,华润双鹤,2012-2-8,12.9593,12.9404,13.4127,12.846,13.3466,4986744,69484560,0.3873,2.9883,13.9339,0.8723,8078063745,N/A,8078063745,571695948,0,571695948,15.2705,1.8973,1.2655,154.4581
+600062.SH,华润双鹤,2012-2-9,13.3466,13.3466,13.5922,13.2521,13.4599,5400206,76912505,0.1133,0.8493,14.2425,0.9446,8146667259,N/A,8146667259,571695948,0,571695948,15.4002,1.9134,1.2762,155.7699
+600062.SH,华润双鹤,2012-2-10,13.4599,13.4127,13.6016,13.2994,13.4599,5818078,83000293,0,0,14.2659,1.0177,8146667259,N/A,8146667259,571695948,0,571695948,15.4002,1.9134,1.2762,155.7699
+600062.SH,华润双鹤,2012-2-13,13.4599,13.3655,13.7905,13.2427,13.6488,6826650,98282018,0.1889,1.4035,14.3968,1.1941,8261006449,N/A,8261006449,571695948,0,571695948,15.6163,1.9403,1.2941,157.9561
+600062.SH,华润双鹤,2012-2-14,13.6488,13.6677,13.7055,13.4505,13.5638,5087675,72943931,-0.085,-0.6228,14.3374,0.8899,8209553813,N/A,8209553813,571695948,0,571695948,15.519,1.9282,1.2861,156.9723
+600062.SH,华润双鹤,2012-2-15,13.5638,13.5355,13.885,13.4599,13.8472,7390748,106933509,0.2834,2.0891,14.4686,1.2928,8381062598,N/A,8381062598,571695948,0,571695948,15.8433,1.9685,1.313,160.2516
+600062.SH,华润双鹤,2012-2-16,13.8472,13.7905,13.9322,13.5261,13.7055,7148134,103874725,-0.1417,-1.0232,14.5317,1.2503,8295308205,N/A,8295308205,571695948,0,571695948,15.6812,1.9483,1.2995,158.612
+600062.SH,华润双鹤,2012-2-17,13.7055,13.7244,13.8283,13.4694,13.6111,3677983,53072334,-0.0945,-0.6892,14.4297,0.6433,8238138611,N/A,8238138611,571695948,0,571695948,15.5731,1.9349,1.2906,157.5188
+600062.SH,华润双鹤,2012-2-20,13.6111,13.7244,13.885,13.5827,13.5827,6378504,92690182,-0.0283,-0.2082,14.5316,1.1157,8220987732,N/A,8220987732,571695948,0,571695948,15.5407,1.9309,1.2879,157.1909
+600062.SH,华润双鹤,2012-2-21,13.5827,13.5733,13.6677,13.2994,13.6583,5262424,75254111,0.0756,0.5563,14.3003,0.9205,8266723408,N/A,8266723408,571695948,0,571695948,15.6271,1.9416,1.295,158.0654
+600062.SH,华润双鹤,2012-2-22,13.6583,13.6677,14.1117,13.6111,14.0739,11966690,176220847,0.4156,3.0429,14.7259,2.0932,8518269625,N/A,8518269625,571695948,0,571695948,16.1026,2.0007,1.3344,162.8752
+600062.SH,华润双鹤,2012-2-23,14.0739,14.1117,14.2628,13.9322,14.1589,8530758,127327908,0.085,0.604,14.9257,1.4922,8569722261,N/A,8569722261,571695948,0,571695948,16.1999,2.0128,1.3425,163.859
+600062.SH,华润双鹤,2012-2-24,14.1589,14.1778,14.8768,14.1211,14.7068,15306826,236010293,0.5478,3.8692,15.4186,2.6774,8901305910,N/A,8901305910,571695948,0,571695948,16.8267,2.0906,1.3945,170.1991
+600062.SH,华润双鹤,2012-2-27,14.7068,14.7351,15.3018,14.6784,14.8768,16212106,257979791,0.17,1.1561,15.9128,2.8358,9004211181,N/A,9004211181,571695948,0,571695948,17.0212,2.1148,1.4106,172.1667
+600062.SH,华润双鹤,2012-2-28,14.8768,14.8201,15.094,14.6973,14.9334,9481726,149457099,0.0567,0.381,15.7626,1.6585,9038512938,N/A,9038512938,571695948,0,571695948,17.0861,2.1229,1.4159,172.8226
+600062.SH,华润双鹤,2012-2-29,14.9334,14.9429,15.0846,14.7634,14.8768,5211691,82285425,-0.0567,-0.3795,15.7886,0.9116,9004211181,N/A,9004211181,571695948,0,571695948,17.0212,2.1148,1.4106,172.1667
+600062.SH,华润双鹤,2012-3-1,14.8768,14.8107,14.9901,14.499,14.6501,9078796,141588092,-0.2267,-1.5238,15.5955,1.588,8867004153,N/A,8867004153,571695948,0,571695948,16.7619,2.0826,1.3891,169.5432
+600062.SH,华润双鹤,2012-3-2,14.6501,14.6406,14.9901,14.5462,14.9712,6192616,96853025,0.3211,2.1921,15.6401,1.0832,9061380776,N/A,9061380776,571695948,0,571695948,17.1293,2.1282,1.4195,173.2598
+600062.SH,华润双鹤,2012-3-5,14.9712,15.0279,15.3018,14.8012,14.839,6658956,105959379,-0.1322,-0.8833,15.9123,1.1648,8981343343,N/A,8981343343,571695948,0,571695948,16.978,2.1094,1.407,171.7294
+600062.SH,华润双鹤,2012-3-6,14.839,14.7918,14.7918,14.3573,14.4801,6754733,103813844,-0.3589,-2.4188,15.3691,1.1815,8764098883,N/A,8764098883,571695948,0,571695948,16.5673,2.0584,1.373,167.5756
+600062.SH,华润双鹤,2012-3-7,14.4801,14.3384,14.584,14.2723,14.3667,5077162,77452914,-0.1133,-0.7828,15.2552,0.8881,8695495369,N/A,8695495369,571695948,0,571695948,16.4377,2.0423,1.3622,166.2638
+600062.SH,华润双鹤,2012-3-8,14.3667,14.499,15.1129,14.4328,15.0751,7379690,115469440,0.7084,4.931,15.6469,1.2908,9124267330,N/A,9124267330,571695948,0,571695948,17.2482,2.143,1.4294,174.4622
+600062.SH,华润双鹤,2012-3-9,15.0751,15.0751,15.0751,15.0751,15.0751,N/A,N/A,0,0,N/A,N/A,9124267330,N/A,9124267330,571695948,0,571695948,17.2482,2.143,1.4294,174.4622
+600062.SH,华润双鹤,2012-3-12,15.0751,15.2829,15.7552,14.9807,15.7363,16814344,274054818,0.6612,4.386,16.2989,2.9411,9524454494,N/A,9524454494,571695948,0,571695948,18.0047,2.237,1.4921,182.1141
+600062.SH,华润双鹤,2012-3-13,15.7363,15.3868,15.538,15.2168,15.4624,17381523,283166130,-0.2739,-1.7407,16.2912,3.0403,9358662669,N/A,9358662669,571695948,0,571695948,17.6913,2.1981,1.4661,178.944
+600062.SH,华润双鹤,2012-3-14,15.4624,15.5852,15.7269,14.6595,14.754,15923785,258423344,-0.7084,-4.5816,16.2288,2.7854,8929890708,N/A,8929890708,571695948,0,571695948,16.8807,2.0974,1.3989,170.7456
+600062.SH,华润双鹤,2012-3-15,14.754,14.7351,15.179,14.3573,14.8295,10688183,167242707,0.0756,0.5122,15.6474,1.8696,8975626384,N/A,8975626384,571695948,0,571695948,16.9672,2.1081,1.4061,171.6201
+600062.SH,华润双鹤,2012-3-16,14.8295,14.9051,15.6702,14.8768,15.5002,17955886,290602998,0.6706,4.5223,16.1843,3.1408,9381530507,N/A,9381530507,571695948,0,571695948,17.7345,2.2034,1.4697,179.3813
+600062.SH,华润双鹤,2012-3-19,15.5002,15.5191,16.0575,15.5191,16.0386,21501568,361391765,0.5384,3.4735,16.8077,3.761,9707397197,N/A,9707397197,571695948,0,571695948,18.3505,2.28,1.5207,185.6121
+600062.SH,华润双鹤,2012-3-20,16.0386,16.048,16.048,15.5757,15.5946,11346436,188999723,-0.4439,-2.768,16.6572,1.9847,9438700101,N/A,9438700101,571695948,0,571695948,17.8426,2.2169,1.4786,180.4744
+600062.SH,华润双鹤,2012-3-21,15.5946,15.6796,15.8874,15.3302,15.8119,9195022,152571531,0.2172,1.3931,16.5928,1.6084,9570190170,N/A,9570190170,571695948,0,571695948,18.0911,2.2477,1.4992,182.9886
+600062.SH,华润双鹤,2012-3-22,15.8119,15.7269,15.793,15.4057,15.4813,6299341,103853469,-0.3306,-2.0908,16.4864,1.1019,9370096588,N/A,9370096588,571695948,0,571695948,17.7129,2.2008,1.4679,179.1627
+600062.SH,华润双鹤,2012-3-23,15.4813,15.3963,15.4435,14.7634,14.9901,8049203,128834708,-0.4912,-3.1727,16.0059,1.408,9072814695,N/A,9072814695,571695948,0,571695948,17.1509,2.1309,1.4213,173.4784
+600062.SH,华润双鹤,2012-3-26,14.9901,14.9523,15.094,14.8107,15.0185,3987718,63090334,0.0283,0.189,15.8212,0.6975,9089965573,N/A,9089965573,571695948,0,571695948,17.1833,2.135,1.424,173.8064
+600062.SH,华润双鹤,2012-3-27,15.0185,15.0751,15.4907,14.8768,15.0185,6409516,103569957,0,0,16.1588,1.1211,9089965573,N/A,9089965573,571695948,0,571695948,17.1833,2.135,1.424,173.8064
+600062.SH,华润双鹤,2012-3-28,15.0185,15.009,15.0185,14.1684,14.2439,6787949,103917126,-0.7745,-5.1572,15.3091,1.1873,8621174896,N/A,8621174896,571695948,0,571695948,16.2972,2.0249,1.3506,164.8428
+600062.SH,华润双鹤,2012-3-29,14.2439,14.1684,14.2156,13.3938,13.6394,5693379,83545712,-0.6045,-4.244,14.6742,0.9959,8255289489,N/A,8255289489,571695948,0,571695948,15.6055,1.9389,1.2932,157.8468
+600062.SH,华润双鹤,2012-3-30,13.6394,13.6205,13.8378,13.0727,13.271,5594148,79349843,-0.3684,-2.7008,14.1844,0.9785,8032328069,N/A,8032328069,571695948,0,571695948,15.184,1.8866,1.2583,153.5836
+600062.SH,华润双鹤,2012-4-5,13.271,13.3277,13.8472,13.2049,13.7716,8746026,125037291,0.5006,3.7722,14.2965,1.5298,8335326922,N/A,8335326922,571695948,0,571695948,15.7568,1.9577,1.3058,159.3772
+600062.SH,华润双鹤,2012-4-6,13.7716,13.6961,13.9322,13.6016,13.7716,5258917,76665852,0,0,14.5783,0.9199,8335326922,N/A,8335326922,571695948,0,571695948,15.7568,1.9577,1.3058,159.3772
+600062.SH,华润双鹤,2012-4-9,13.7716,13.6866,13.7433,13.4127,13.441,4386650,63058990,-0.3306,-2.4005,14.3752,0.7673,8135233340,N/A,8135233340,571695948,0,571695948,15.3786,1.9107,1.2744,155.5512
+600062.SH,华润双鹤,2012-4-10,13.441,13.4033,13.9228,13.1955,13.9039,4267417,61121242,0.4628,3.4434,14.3228,0.7464,8415364355,N/A,8415364355,571695948,0,571695948,15.9081,1.9765,1.3183,160.9075
+600062.SH,华润双鹤,2012-4-11,13.9039,13.7433,13.9794,13.63,13.9228,4149995,60794597,0.0189,0.1359,14.6493,0.7259,8426798274,N/A,8426798274,571695948,0,571695948,15.9297,1.9792,1.3201,161.1261
+600062.SH,华润双鹤,2012-4-12,13.9228,13.9322,14.3856,13.8944,14.3384,5687384,85171346,0.4156,2.9851,14.9755,0.9948,8678344491,N/A,8678344491,571695948,0,571695948,16.4052,2.0383,1.3595,165.9359
+600062.SH,华润双鹤,2012-4-13,14.3384,14.3478,14.5084,14.2345,14.3667,4797926,72929814,0.0283,0.1976,15.2003,0.8392,8695495369,N/A,8695495369,571695948,0,571695948,16.4377,2.0423,1.3622,166.2638
+600062.SH,华润双鹤,2012-4-16,14.3667,14.2439,14.3667,14.0928,14.2628,3609653,54313498,-0.1039,-0.7232,15.0467,0.6314,8632608815,N/A,8632608815,571695948,0,571695948,16.3188,2.0275,1.3524,165.0614
+600062.SH,华润双鹤,2012-4-17,14.2628,14.2628,14.3478,14.055,14.2345,3560810,53598350,-0.0283,-0.1987,15.0523,0.6229,8615457936,N/A,8615457936,571695948,0,571695948,16.2864,2.0235,1.3497,164.7335
+600062.SH,华润双鹤,2012-4-18,14.2345,14.3289,14.6312,14.1211,14.6217,4698226,71623212,0.3873,2.7206,15.2447,0.8218,8849853275,N/A,8849853275,571695948,0,571695948,16.7294,2.0786,1.3864,169.2153
+600062.SH,华润双鹤,2012-4-19,14.6217,14.6312,14.7068,14.3384,14.4801,4174331,64165680,-0.1417,-0.969,15.3715,0.7302,8764098883,N/A,8764098883,571695948,0,571695948,16.5673,2.0584,1.373,167.5756
+600062.SH,华润双鹤,2012-4-20,14.4801,14.4423,14.6123,14.3573,14.5462,4466304,68624971,0.0661,0.4566,15.365,0.7812,8804117599,N/A,8804117599,571695948,0,571695948,16.643,2.0678,1.3792,168.3408
+600062.SH,华润双鹤,2012-4-23,14.5462,14.5367,14.584,14.1778,14.31,5402733,82009424,-0.2361,-1.6234,15.1792,0.945,8661193612,N/A,8661193612,571695948,0,571695948,16.3728,2.0343,1.3568,165.608
+600062.SH,华润双鹤,2012-4-24,14.31,14.2534,14.4328,13.6111,13.9511,6004510,88879563,-0.3589,-2.5083,14.8021,1.0503,8443949152,N/A,8443949152,571695948,0,571695948,15.9621,1.9832,1.3228,161.4541
+600062.SH,华润双鹤,2012-4-25,13.9511,13.9322,14.0267,13.6772,13.9511,5634698,82793741,0,0,14.6936,0.9856,8443949152,N/A,8443949152,571695948,0,571695948,15.9621,1.9832,1.3228,161.4541
+600062.SH,华润双鹤,2012-4-26,13.9511,14.0172,14.2723,13.885,14.0267,6397605,95376265,0.0756,0.5416,14.9081,1.1191,8489684828,N/A,8489684828,571695948,0,571695948,16.0486,1.994,1.33,162.3286
+600062.SH,华润双鹤,2012-4-27,14.0267,13.9889,14.395,13.9794,14.2817,5731823,86444368,0.255,1.8182,15.0815,1.0026,8644042734,N/A,8644042734,571695948,0,571695948,16.3404,2.0302,1.3541,165.28
+600062.SH,华润双鹤,2012-5-2,14.2817,14.7351,15.708,14.6879,15.708,17591407,284791997,1.4263,9.9868,16.1893,3.0771,9507303615,N/A,9507303615,571695948,0,571695948,17.9723,2.233,1.4894,181.7861
+600062.SH,华润双鹤,2012-5-3,15.708,15.8874,16.492,15.7363,16.3125,31225251,537072071,0.6045,3.8485,17.1999,5.4619,9873189022,N/A,9873189022,571695948,0,571695948,18.6639,2.3189,1.5467,188.7821
+600062.SH,华润双鹤,2012-5-4,16.3125,16.1992,16.7659,16.1708,16.5297,20461011,356316490,0.2172,1.3318,17.4144,3.579,10004679090,N/A,10004679090,571695948,0,571695948,18.9125,2.3498,1.5673,191.2963
+600062.SH,华润双鹤,2012-5-7,16.5297,16.4636,17.6632,16.4164,17.2004,26786518,482571657,0.6706,4.0571,18.0155,4.6854,10410583213,N/A,10410583213,571695948,0,571695948,19.6798,2.4451,1.6309,199.0575
+600062.SH,华润双鹤,2012-5-8,17.2004,17.1909,17.2854,16.917,17.172,15999999,288942004,-0.0283,-0.1647,18.0589,2.7987,10393432335,N/A,10393432335,571695948,0,571695948,19.6474,2.4411,1.6282,198.7295
+600062.SH,华润双鹤,2012-5-9,17.172,16.9265,17.4271,16.7659,16.8603,17248065,310975150,-0.3117,-1.8152,18.0296,3.017,10204772672,N/A,10204772672,571695948,0,571695948,19.2907,2.3968,1.5986,195.1222
+600062.SH,华润双鹤,2012-5-10,16.8603,16.7187,17.2382,16.5297,16.6809,19444420,347074310,-0.1795,-1.0644,17.8496,3.4012,10096150442,N/A,10096150442,571695948,0,571695948,19.0854,2.3713,1.5816,193.0453
+600062.SH,华润双鹤,2012-5-11,16.6809,16.7187,17.172,16.3692,16.8131,19321261,344809779,0.1322,0.7928,17.8461,3.3796,10176187874,N/A,10176187874,571695948,0,571695948,19.2367,2.3901,1.5942,194.5757
+600062.SH,华润双鹤,2012-5-14,16.8131,16.8226,17.6632,16.5864,17.002,21451779,389284919,0.1889,1.1236,18.147,3.7523,10290527064,N/A,10290527064,571695948,0,571695948,19.4528,2.4169,1.6121,196.7619
+600062.SH,华润双鹤,2012-5-15,17.002,16.7376,16.8887,16.2936,16.5959,13300311,232804039,-0.4062,-2.3889,17.5037,2.3265,10044697806,N/A,10044697806,571695948,0,571695948,18.9881,2.3592,1.5736,192.0615
+600062.SH,华润双鹤,2012-5-16,16.5959,16.577,17.0681,16.3881,16.6525,11967248,212523027,0.0567,0.3415,17.7587,2.0933,10078999563,N/A,10078999563,571695948,0,571695948,19.053,2.3673,1.5789,192.7174
+600062.SH,华润双鹤,2012-5-17,16.6525,16.5297,17.0493,16.5297,16.6336,9868017,175104462,-0.0189,-0.1134,17.7446,1.7261,10067565644,N/A,10067565644,571695948,0,571695948,19.0314,2.3646,1.5772,192.4987
+600062.SH,华润双鹤,2012-5-18,16.6336,16.4447,16.6525,16.2086,16.4164,8419259,146287970,-0.2172,-1.3061,17.3754,1.4727,9936075576,N/A,9936075576,571695948,0,571695948,18.7828,2.3337,1.5566,189.9846
+600062.SH,华润双鹤,2012-5-21,16.4164,16.3692,17.0493,16.1614,17.002,12695058,225907657,0.5856,3.5673,17.7949,2.2206,10290527064,N/A,10290527064,571695948,0,571695948,19.4528,2.4169,1.6121,196.7619
+600062.SH,华润双鹤,2012-5-22,17.002,17.0493,17.3515,16.8981,17.002,13810356,250040580,0,0,18.1053,2.4157,10290527064,N/A,10290527064,571695948,0,571695948,19.4528,2.4169,1.6121,196.7619
+600062.SH,华润双鹤,2012-5-23,17.002,16.9548,17.7199,16.7942,17.616,16199543,295676803,0.614,3.6111,18.2522,2.8336,10662129430,N/A,10662129430,571695948,0,571695948,20.1553,2.5042,1.6703,203.8672
+600062.SH,华润双鹤,2012-5-24,17.616,17.5499,17.9182,17.2854,17.3421,15209793,283104147,-0.2739,-1.555,18.6133,2.6605,10496337605,N/A,10496337605,571695948,0,571695948,19.8419,2.4653,1.6443,200.6972
+600062.SH,华润双鹤,2012-5-25,17.3421,17.3515,17.4176,16.6525,16.6998,9088462,162941236,-0.6423,-3.7037,17.9284,1.5897,10107584361,N/A,10107584361,571695948,0,571695948,19.107,2.374,1.5834,193.2639
+600062.SH,华润双鹤,2012-5-28,16.6998,16.577,16.9359,15.8874,16.917,9448061,164206128,0.2172,1.3009,17.3799,1.6526,10239074429,N/A,10239074429,571695948,0,571695948,19.3556,2.4048,1.604,195.7781
+600062.SH,华润双鹤,2012-5-29,16.917,16.7942,16.9737,16.577,16.9076,7909583,140611208,-0.0094,-0.0558,17.7773,1.3835,10233357469,N/A,10233357469,571695948,0,571695948,19.3448,2.4035,1.6031,195.6688
+600062.SH,华润双鹤,2012-5-30,16.9076,16.8698,17.0681,16.6336,16.6903,6996013,124784837,-0.2172,-1.2849,17.8366,1.2237,10101867401,N/A,10101867401,571695948,0,571695948,19.0962,2.3726,1.5825,193.1546
+600062.SH,华润双鹤,2012-5-31,16.6903,16.6903,16.6903,16.6903,16.6903,N/A,N/A,0,0,N/A,N/A,10101867401,N/A,10101867401,571695948,0,571695948,19.0962,2.3726,1.5825,193.1546
+600062.SH,华润双鹤,2012-6-1,16.6903,16.7281,17.8616,16.7092,17.7293,18129625,334529181,1.039,6.2252,18.4521,3.1712,10730732944,N/A,10730732944,571695948,0,571695948,20.285,2.5203,1.681,205.179
+600062.SH,华润双鹤,2012-6-4,17.7293,17.4271,18.3905,17.3326,17.7482,19757332,376072572,0.0189,0.1066,19.0346,3.4559,10742166863,N/A,10742166863,571695948,0,571695948,20.3066,2.523,1.6828,205.3976
+600062.SH,华润双鹤,2012-6-5,17.7482,17.6821,19.354,17.6821,18.74,21440376,422701725,0.9918,5.5881,19.7152,3.7503,11342447608,N/A,11342447608,571695948,0,571695948,21.4414,2.664,1.7769,216.8754
+600062.SH,华润双鹤,2012-6-6,18.74,18.7495,18.995,18.3716,18.7117,12655600,249267501,-0.0283,-0.1512,19.6962,2.2137,11325296730,N/A,11325296730,571695948,0,571695948,21.4089,2.66,1.7742,216.5474
+600062.SH,华润双鹤,2012-6-7,18.7117,18.7778,19.0612,18.2205,18.2394,10229456,201467309,-0.4723,-2.524,19.6948,1.7893,11039448756,N/A,11039448756,571695948,0,571695948,20.8686,2.5928,1.7294,211.0818
+600062.SH,华润双鹤,2012-6-8,18.2394,18.3339,18.4189,17.8332,18.2677,7436527,143002902,0.0283,0.1554,19.2298,1.3008,11056599634,N/A,11056599634,571695948,0,571695948,20.901,2.5969,1.7321,211.4098
+600062.SH,华润双鹤,2012-6-11,18.2677,18.4,18.7022,18.2205,18.5322,7621892,149151887,0.2645,1.4478,19.5689,1.3332,11216674500,N/A,11216674500,571695948,0,571695948,21.2036,2.6345,1.7572,214.4705
+600062.SH,华润双鹤,2012-6-12,18.5322,18.3905,19.0234,18.3055,18.3339,7664135,151529988,-0.1984,-1.0703,19.7713,1.3406,11096618351,N/A,11096618351,571695948,0,571695948,20.9767,2.6063,1.7384,212.1749
+600062.SH,华润双鹤,2012-6-13,18.3339,18.3244,19.269,18.3244,19.1651,11269145,225654975,0.8312,4.5337,20.0241,1.9712,11599710785,N/A,11599710785,571695948,0,571695948,21.9277,2.7244,1.8172,221.7944
+600062.SH,华润双鹤,2012-6-14,19.1651,19.1651,19.4106,18.7778,18.995,7915496,159095443,-0.17,-0.8871,20.0992,1.3846,11496805514,N/A,11496805514,571695948,0,571695948,21.7331,2.7003,1.8011,219.8268
+600062.SH,华润双鹤,2012-6-15,18.995,18.91,19.5996,18.7967,18.9195,7526141,152697778,-0.0756,-0.3978,20.289,1.3165,11451069838,N/A,11451069838,571695948,0,571695948,21.6467,2.6895,1.7939,218.9523
+600062.SH,华润双鹤,2012-6-18,18.9195,18.8345,19.1934,18.7022,19.0895,5327802,107105355,0.17,0.8987,20.1031,0.9319,11553975109,N/A,11553975109,571695948,0,571695948,21.8412,2.7137,1.81,220.9199
+600062.SH,华润双鹤,2012-6-19,19.0895,18.9856,19.1462,18.7022,18.8439,6291134,125637474,-0.2456,-1.2865,19.9706,1.1004,11405334163,N/A,11405334163,571695948,0,571695948,21.5602,2.6788,1.7867,218.0778
+600062.SH,华润双鹤,2012-6-20,18.8439,18.91,18.9573,18.0221,18.0505,8667924,168024997,-0.7934,-4.2105,19.3847,1.5162,10925109566,N/A,10925109566,571695948,0,571695948,20.6524,2.566,1.7115,208.8956
+600062.SH,华润双鹤,2012-6-21,18.0505,17.9655,17.9655,17.4271,17.6349,6858044,128500234,-0.4156,-2.3025,18.7372,1.1996,10673563349,N/A,10673563349,571695948,0,571695948,20.1769,2.5069,1.6721,204.0858
+600062.SH,华润双鹤,2012-6-25,17.6349,17.6632,17.9182,17.1154,17.2098,6031416,112628129,-0.4251,-2.4103,18.6736,1.055,10416300173,N/A,10416300173,571695948,0,571695948,19.6906,2.4465,1.6318,199.1668
+600062.SH,华润双鹤,2012-6-26,17.2098,17.1909,17.4743,16.8415,17.3137,4864102,88428234,0.1039,0.6037,18.1798,0.8508,10479186727,N/A,10479186727,571695948,0,571695948,19.8095,2.4612,1.6416,200.3692
+600062.SH,华润双鹤,2012-6-27,17.3137,17.3137,18.0694,17.2476,17.7671,7484035,140930957,0.4534,2.6187,18.8309,1.3091,10753600782,N/A,10753600782,571695948,0,571695948,20.3282,2.5257,1.6846,205.6162
+600062.SH,华润双鹤,2012-6-28,17.7671,17.9277,18.1638,17.5404,17.5971,5056682,95669512,-0.17,-0.9569,18.9194,0.8845,10650695511,N/A,10650695511,571695948,0,571695948,20.1337,2.5015,1.6685,203.6486
+600062.SH,华润双鹤,2012-6-29,17.5971,17.6443,18.0788,17.4743,18.0221,4935914,93090967,0.4251,2.4155,18.8599,0.8634,10907958688,N/A,10907958688,571695948,0,571695948,20.62,2.5619,1.7088,208.5676
+600062.SH,华润双鹤,2012-7-2,18.0221,18.23,18.7589,18.0127,18.5605,7416957,144952703,0.5384,2.9874,19.5434,1.2974,11233825378,N/A,11233825378,571695948,0,571695948,21.236,2.6385,1.7599,214.7984
+600062.SH,华润双鹤,2012-7-3,18.5605,18.5511,18.5794,18.0221,18.2772,6247657,121251019,-0.2834,-1.5267,19.4074,1.0928,11062316594,N/A,11062316594,571695948,0,571695948,20.9118,2.5982,1.733,211.5191
+600062.SH,华润双鹤,2012-7-4,18.2772,18.2772,18.3527,16.5014,16.6336,17634467,319697776,-1.6435,-8.9922,18.1291,3.0846,10067565644,N/A,10067565644,571695948,0,571695948,19.0314,2.3646,1.5772,192.4987
+600062.SH,华润双鹤,2012-7-5,16.6336,16.6242,16.9737,16.3408,16.6525,5895761,104533932,0.0189,0.1136,17.7304,1.0313,10078999563,N/A,10078999563,571695948,0,571695948,19.053,2.3673,1.5789,192.7174
+600062.SH,华润双鹤,2012-7-6,16.6525,16.8131,17.3326,16.4825,17.1909,7036107,126022708,0.5384,3.2331,17.9109,1.2307,10404866254,N/A,10404866254,571695948,0,571695948,19.669,2.4438,1.63,198.9482
+600062.SH,华润双鹤,2012-7-9,17.1909,17.0965,17.4743,16.9076,16.9076,7121475,129613843,-0.2834,-1.6484,18.2004,1.2457,10233357469,N/A,10233357469,571695948,0,571695948,19.3448,2.4035,1.6031,195.6688
+600062.SH,华润双鹤,2012-7-10,16.9076,16.7942,16.832,16.3975,16.4164,5633930,99168960,-0.4912,-2.905,17.6021,0.9855,9936075576,N/A,9936075576,571695948,0,571695948,18.7828,2.3337,1.5566,189.9846
+600062.SH,华润双鹤,2012-7-11,16.4164,16.3408,16.8603,16.2558,16.8226,5376734,94335611,0.4062,2.4741,17.5452,0.9405,10181904834,N/A,10181904834,571695948,0,571695948,19.2475,2.3914,1.5951,194.685
+600062.SH,华润双鹤,2012-7-12,16.8226,16.7376,17.3798,16.6903,17.0587,7709282,140288610,0.2361,1.4037,18.1974,1.3485,10324828821,N/A,10324828821,571695948,0,571695948,19.5177,2.425,1.6175,197.4178
+600062.SH,华润双鹤,2012-7-13,17.0587,17.172,17.2382,16.8603,16.9642,3315740,59727912,-0.0945,-0.5537,18.0134,0.58,10267659226,N/A,10267659226,571695948,0,571695948,19.4096,2.4116,1.6085,196.3247
+600062.SH,华润双鹤,2012-7-16,16.9642,17.1815,17.446,16.8887,16.9926,8965046,163814979,0.0283,0.167,18.2726,1.5681,10284810105,N/A,10284810105,571695948,0,571695948,19.442,2.4156,1.6112,196.6526
+600062.SH,华润双鹤,2012-7-17,16.9926,16.8131,17.1815,16.3503,17.1343,4055467,72584698,0.1417,0.8338,17.898,0.7094,10370564497,N/A,10370564497,571695948,0,571695948,19.6041,2.4357,1.6246,198.2923
+600062.SH,华润双鹤,2012-7-18,17.1343,17.1815,17.4743,17.0398,17.4649,6583665,120353368,0.3306,1.9294,18.2806,1.1516,10570658079,N/A,10570658079,571695948,0,571695948,19.9824,2.4827,1.656,202.1182
+600062.SH,华润双鹤,2012-7-19,17.4649,17.5121,17.5121,17.2382,17.3421,5579269,102711576,-0.1228,-0.7031,18.4095,0.9759,10496337605,N/A,10496337605,571695948,0,571695948,19.8419,2.4653,1.6443,200.6972
+600062.SH,华润双鹤,2012-7-20,17.3421,17.4578,17.67,17.1395,17.2746,3571934,64459254,-0.0675,-0.3893,18.046,0.6248,10239074429,N/A,10239074429,571695948,0,571695948,19.3556,2.4048,1.604,195.7781
+600062.SH,华润双鹤,2012-7-23,17.2746,17.072,18.2391,16.937,18.0269,8799298,162612588,0.7523,4.3551,18.4802,1.5392,10684997268,N/A,10684997268,571695948,0,571695948,20.1985,2.5096,1.6739,204.3045
+600062.SH,华润双鹤,2012-7-24,18.0269,17.9787,18.6827,17.8436,18.5477,7140412,135783741,0.5208,2.8892,19.0162,1.249,10993713080,N/A,10993713080,571695948,0,571695948,20.7821,2.5821,1.7222,210.2073
+600062.SH,华润双鹤,2012-7-25,18.5477,18.5477,18.6442,18.2391,18.4127,4361972,83042836,-0.135,-0.728,19.0379,0.763,10913675647,N/A,10913675647,571695948,0,571695948,20.6308,2.5633,1.7097,208.677
+600062.SH,华润双鹤,2012-7-26,18.4127,18.4223,18.4995,17.8243,17.9208,6259764,117816805,-0.4919,-2.6716,18.8213,1.0949,10622110714,N/A,10622110714,571695948,0,571695948,20.0797,2.4948,1.664,203.102
+600062.SH,华润双鹤,2012-7-27,17.9208,17.8436,17.9979,17.2649,17.6893,6063575,110037139,-0.2315,-1.2917,18.1472,1.0606,10484903686,N/A,10484903686,571695948,0,571695948,19.8203,2.4626,1.6425,200.4785
+600062.SH,华润双鹤,2012-7-30,17.6893,17.6025,17.6893,16.9948,17.1202,5330155,94955800,-0.5691,-3.217,17.8148,0.9323,10147603077,N/A,10147603077,571695948,0,571695948,19.1827,2.3834,1.5897,194.0291
+600062.SH,华润双鹤,2012-7-31,17.1202,17.1492,17.4771,16.8791,17.4289,3069061,54906588,0.3086,1.8028,17.8904,0.5368,10330545780,N/A,10330545780,571695948,0,571695948,19.5285,2.4263,1.6184,197.5271
+600062.SH,华润双鹤,2012-8-1,17.4289,17.4096,18.1812,17.1877,18.0172,4682071,86849937,0.5884,3.3758,18.5495,0.819,10679280309,N/A,10679280309,571695948,0,571695948,20.1877,2.5082,1.673,204.1951
+600062.SH,华润双鹤,2012-8-2,18.0172,17.9883,18.6924,17.9304,18.3066,8199164,156851570,0.2894,1.606,19.1302,1.4342,10850789093,N/A,10850789093,571695948,0,571695948,20.5119,2.5485,1.6999,207.4745
+600062.SH,华润双鹤,2012-8-3,18.3066,18.3066,19.2036,18.2391,19.1361,11297034,221094764,0.8295,4.5311,19.571,1.9761,11342447608,N/A,11342447608,571695948,0,571695948,21.4414,2.664,1.7769,216.8754
+600062.SH,华润双鹤,2012-8-6,19.1361,19.0975,20.3514,18.8371,19.9945,13429613,274396123,0.8584,4.4859,20.4322,2.3491,11851257002,N/A,11851257002,571695948,0,571695948,22.4032,2.7835,1.8566,226.6041
+600062.SH,华润双鹤,2012-8-7,19.9945,19.9559,20.3031,19.599,19.8112,8152352,168213558,-0.1833,-0.9165,20.6337,1.426,11742634772,N/A,11742634772,571695948,0,571695948,22.1979,2.758,1.8396,224.5272
+600062.SH,华润双鹤,2012-8-8,19.8112,19.7727,19.927,19.3386,19.5412,4421079,89693783,-0.2701,-1.3632,20.2878,0.7733,11582559906,N/A,11582559906,571695948,0,571695948,21.8953,2.7204,1.8145,221.4665
+600062.SH,华润双鹤,2012-8-9,19.5412,19.5219,20.2549,19.4254,20.1585,5779685,120006741,0.6173,3.1589,20.7635,1.011,11948445313,N/A,11948445313,571695948,0,571695948,22.5869,2.8063,1.8718,228.4624
+600062.SH,华润双鹤,2012-8-10,20.1585,20.2549,20.689,19.9366,20.062,5037467,106270374,-0.0965,-0.4785,21.096,0.8811,11891275718,N/A,11891275718,571695948,0,571695948,22.4788,2.7929,1.8629,227.3693
+600062.SH,华润双鹤,2012-8-13,20.062,19.9849,20.3514,19.927,20.0427,3513764,73291111,-0.0193,-0.0962,20.8583,0.6146,11879841799,N/A,11879841799,571695948,0,571695948,22.4572,2.7902,1.8611,227.1507
+600062.SH,华润双鹤,2012-8-14,20.0427,20.0813,20.2549,19.2036,19.599,4390656,89169846,-0.4437,-2.2137,20.309,0.768,11616861663,N/A,11616861663,571695948,0,571695948,21.9601,2.7284,1.8199,222.1223
+600062.SH,华润双鹤,2012-8-15,19.599,19.6183,20.226,19.3097,19.9463,3208021,66366612,0.3472,1.7717,20.6877,0.5611,11822672205,N/A,11822672205,571695948,0,571695948,22.3492,2.7768,1.8521,226.0576
+600062.SH,华润双鹤,2012-8-16,19.9463,19.8016,20.3514,19.1554,19.2615,3521510,71587688,-0.6848,-3.4333,20.3287,0.616,11416768082,N/A,11416768082,571695948,0,571695948,21.5819,2.6815,1.7885,218.2964
+600062.SH,华润双鹤,2012-8-17,19.2615,19.2615,19.3772,18.9528,19.2808,1810479,35963648,0.0193,0.1002,19.8642,0.3167,11428202001,N/A,11428202001,571695948,0,571695948,21.6035,2.6841,1.7903,218.515
+600062.SH,华润双鹤,2012-8-20,19.2808,18.9625,19.8305,18.5959,19.7534,3608630,72856437,0.4726,2.4512,20.1895,0.6312,11708333015,N/A,11708333015,571695948,0,571695948,22.133,2.7499,1.8342,223.8713
+600062.SH,华润双鹤,2012-8-21,19.7534,19.7051,20.5925,19.5798,20.2453,5493396,114832917,0.4919,2.4902,20.9038,0.9609,11999897949,N/A,11999897949,571695948,0,571695948,22.6842,2.8184,1.8799,229.4463
+600062.SH,华润双鹤,2012-8-22,20.2453,20.2453,20.3996,19.9656,20.2646,3862264,80960788,0.0193,0.0953,20.962,0.6756,12011331867,N/A,12011331867,571695948,0,571695948,22.7058,2.8211,1.8817,229.6649
+600062.SH,华润双鹤,2012-8-23,20.2646,20.3224,21.123,20.0813,20.1295,4146288,88550597,-0.135,-0.6663,21.3566,0.7253,11931294435,N/A,11931294435,571695948,0,571695948,22.5545,2.8023,1.8691,228.1345
+600062.SH,华润双鹤,2012-8-24,20.1295,19.8691,20.3996,19.8691,20.1488,2334188,48745962,0.0193,0.0958,20.8835,0.4083,11942728354,N/A,11942728354,571695948,0,571695948,22.5761,2.805,1.8709,228.3531
+600062.SH,华润双鹤,2012-8-27,20.1488,20.1585,20.2839,19.5605,20.0524,2719611,56290186,-0.0965,-0.4787,20.6979,0.4757,11885558759,N/A,11885558759,571695948,0,571695948,22.468,2.7916,1.862,227.26
+600062.SH,华润双鹤,2012-8-28,20.0524,19.9559,20.226,19.5122,19.8691,2092420,43138193,-0.1833,-0.9139,20.6164,0.366,11776936529,N/A,11776936529,571695948,0,571695948,22.2627,2.766,1.8449,225.1831
+600062.SH,华润双鹤,2012-8-29,19.8691,19.6376,20.1585,19.4929,19.9559,1893203,39122893,0.0868,0.4369,20.6649,0.3312,11828389164,N/A,11828389164,571695948,0,571695948,22.36,2.7781,1.853,226.1669
+600062.SH,华润双鹤,2012-8-30,19.9559,20.1488,20.1488,18.6442,19.6473,3794777,76037050,-0.3086,-1.5466,20.0373,0.6638,11645446461,N/A,11645446461,571695948,0,571695948,22.0141,2.7352,1.8243,222.6689
+600062.SH,华润双鹤,2012-8-31,19.6473,19.3965,20.1199,19.3483,20.0524,2058318,42209257,0.4051,2.0619,20.5067,0.36,11885558759,N/A,11885558759,571695948,0,571695948,22.468,2.7916,1.862,227.26
+600062.SH,华润双鹤,2012-9-3,20.0524,19.9752,20.689,19.8691,20.4671,2403843,50801508,0.4147,2.0683,21.1335,0.4205,12131388017,N/A,12131388017,571695948,0,571695948,22.9327,2.8493,1.9005,231.9604
+600062.SH,华润双鹤,2012-9-4,20.4671,20.4575,21.0169,20.3803,20.6793,3196261,68837026,0.2122,1.0368,21.5367,0.5591,12257161125,N/A,12257161125,571695948,0,571695948,23.1705,2.8788,1.9202,234.3653
+600062.SH,华润双鹤,2012-9-5,20.6793,20.5829,21.258,20.4864,20.8143,2325346,50391314,0.135,0.653,21.6705,0.4067,12337198558,N/A,12337198558,571695948,0,571695948,23.3218,2.8976,1.9327,235.8957
+600062.SH,华润双鹤,2012-9-6,20.8143,20.7179,21.0844,20.5057,20.6697,1310395,28204099,-0.1447,-0.6951,21.5234,0.2292,12251444166,N/A,12251444166,571695948,0,571695948,23.1597,2.8775,1.9193,234.256
+600062.SH,华润双鹤,2012-9-7,20.6697,20.7854,21.3545,20.5153,21.1905,3354024,73097022,0.5208,2.5198,21.7938,0.5867,12560159978,N/A,12560159978,571695948,0,571695948,23.7433,2.95,1.9676,240.1589
+600062.SH,华润双鹤,2012-9-10,21.1905,21.0458,21.287,20.6407,21.1423,2087597,45402118,-0.0482,-0.2276,21.7485,0.3652,12531575180,N/A,12531575180,571695948,0,571695948,23.6892,2.9433,1.9632,239.6123
+600062.SH,华润双鹤,2012-9-11,21.1423,21.1037,21.5281,20.66,21.3159,2748553,60734210,0.1736,0.8212,22.0968,0.4808,12634480451,N/A,12634480451,571695948,0,571695948,23.8838,2.9675,1.9793,241.5799
+600062.SH,华润双鹤,2012-9-12,21.3159,21.3159,21.7596,21.0265,21.3352,2738807,61023245,0.0193,0.0905,22.281,0.4791,12645914370,N/A,12645914370,571695948,0,571695948,23.9054,2.9701,1.9811,241.7985
+600062.SH,华润双鹤,2012-9-13,21.3352,21.2966,21.4606,21.1133,21.287,1558060,34311577,-0.0482,-0.226,22.022,0.2725,12617329572,N/A,12617329572,571695948,0,571695948,23.8513,2.9634,1.9766,241.252
+600062.SH,华润双鹤,2012-9-14,21.287,21.3255,21.3641,20.9687,21.1616,2126316,46733570,-0.1254,-0.589,21.9787,0.3719,12543009099,N/A,12543009099,571695948,0,571695948,23.7109,2.946,1.9649,239.8309
+600062.SH,华润双鹤,2012-9-17,21.1616,21.0748,21.2194,20.6504,20.9011,2179070,47370311,-0.2604,-1.2306,21.7388,0.3812,12388651193,N/A,12388651193,571695948,0,571695948,23.4191,2.9097,1.9408,236.8795
+600062.SH,华润双鹤,2012-9-18,20.9011,21.0072,21.0748,20.5732,20.8915,1350396,29135064,-0.0096,-0.0461,21.5752,0.2362,12382934234,N/A,12382934234,571695948,0,571695948,23.4083,2.9084,1.9399,236.7702
+600062.SH,华润双鹤,2012-9-19,20.8915,21.0458,21.885,20.795,21.7499,4380961,97946653,0.8584,4.109,22.3573,0.7663,12891743627,N/A,12891743627,571695948,0,571695948,24.3701,3.0279,2.0196,246.499
+600062.SH,华润双鹤,2012-9-20,21.7499,21.7017,22.0103,21.5088,21.5667,2243805,50517041,-0.1833,-0.8426,22.514,0.3925,12783121397,N/A,12783121397,571695948,0,571695948,24.1648,3.0024,2.0026,244.422
+600062.SH,华润双鹤,2012-9-21,21.5667,21.557,21.9428,21.3931,21.7789,1708976,38552972,0.2122,0.9839,22.5591,0.2989,12908894506,N/A,12908894506,571695948,0,571695948,24.4025,3.0319,2.0223,246.8269
+600062.SH,华润双鹤,2012-9-24,21.7789,21.7981,21.9428,21.4509,21.8753,1119179,25172904,0.0965,0.4429,22.4923,0.1958,12966064101,N/A,12966064101,571695948,0,571695948,24.5106,3.0453,2.0312,247.92
+600062.SH,华润双鹤,2012-9-25,21.8753,21.8946,21.9235,21.5088,21.721,753279,17014928,-0.1543,-0.7055,22.5878,0.1318,12874592749,N/A,12874592749,571695948,0,571695948,24.3377,3.0239,2.0169,246.171
+600062.SH,华润双鹤,2012-9-26,21.721,21.8464,21.8464,21.0748,21.2291,1669740,37128997,-0.4919,-2.2647,22.2364,0.2921,12583027815,N/A,12583027815,571695948,0,571695948,23.7865,2.9554,1.9712,240.5961
+600062.SH,华润双鹤,2012-9-27,21.2291,21.2966,21.8753,20.9301,21.586,1522197,34000301,0.3569,1.6811,22.3363,0.2663,12794555316,N/A,12794555316,571695948,0,571695948,24.1864,3.0051,2.0044,244.6407
+600062.SH,华润双鹤,2012-9-28,21.586,21.4316,22.1357,21.1712,22.02,3729520,83600244,0.434,2.0107,22.4158,0.6524,13051818493,N/A,13051818493,571695948,0,571695948,24.6727,3.0655,2.0447,249.5597
+600062.SH,华润双鹤,2012-10-8,22.02,22.0007,22.7723,21.7113,22.6662,4615227,108015236,0.6462,2.9347,23.4041,0.8073,13434854778,N/A,13434854778,571695948,0,571695948,25.3968,3.1554,2.1047,256.8836
+600062.SH,华润双鹤,2012-10-9,22.6662,22.6952,24.1612,22.6759,23.2063,5440646,132437590,0.5401,2.383,24.3423,0.9517,13755004509,N/A,13755004509,571695948,0,571695948,26.002,3.2306,2.1548,263.0051
+600062.SH,华润双鹤,2012-10-10,23.2063,23.3414,23.7175,23.052,23.5825,2398777,58313817,0.3762,1.6209,24.3098,0.4196,13977965929,N/A,13977965929,571695948,0,571695948,26.4234,3.283,2.1897,267.2683
+600062.SH,华润双鹤,2012-10-11,23.5825,23.3703,23.9394,23.2449,23.8429,2296207,56501140,0.2604,1.1043,24.6063,0.4016,14132323835,N/A,14132323835,571695948,0,571695948,26.7152,3.3193,2.2139,270.2197
+600062.SH,华润双鹤,2012-10-12,23.8429,23.8236,24.0358,22.9556,23.1388,2792633,67707241,-0.7041,-2.9531,24.2449,0.4885,13714985793,N/A,13714985793,571695948,0,571695948,25.9263,3.2212,2.1485,262.2399
+600062.SH,华润双鹤,2012-10-15,23.1388,23.1581,23.7079,22.8109,23.4764,1422122,34376990,0.3376,1.4589,24.173,0.2488,13915079374,N/A,13915079374,571695948,0,571695948,26.3046,3.2682,2.1799,266.0659
+600062.SH,华润双鹤,2012-10-16,23.4764,23.2063,23.8044,23.0906,23.4764,4275793,104154707,0,0,24.3592,0.7479,13915079374,N/A,13915079374,571695948,0,571695948,26.3046,3.2682,2.1799,266.0659
+600062.SH,华润双鹤,2012-10-17,23.4764,23.5343,23.5343,22.8591,23.1388,3218072,77168477,-0.3376,-1.438,23.9797,0.5629,13714985793,N/A,13714985793,571695948,0,571695948,25.9263,3.2212,2.1485,262.2399
+600062.SH,华润双鹤,2012-10-18,23.1388,23.1581,23.4378,22.9073,23.1485,2621556,62892138,0.0096,0.0417,23.9904,0.4586,13720702752,N/A,13720702752,571695948,0,571695948,25.9371,3.2226,2.1494,262.3492
+600062.SH,华润双鹤,2012-10-19,23.1485,23.1485,23.1678,22.7723,23.081,1725803,41146871,-0.0675,-0.2917,23.8422,0.3019,13680684036,N/A,13680684036,571695948,0,571695948,25.8615,3.2132,2.1432,261.584
+600062.SH,华润双鹤,2012-10-22,23.081,23.0038,23.5825,22.7434,23.4282,2001689,48303203,0.3472,1.5044,24.1312,0.3501,13886494577,N/A,13886494577,571695948,0,571695948,26.2505,3.2615,2.1754,265.5193
+600062.SH,华润双鹤,2012-10-23,23.4282,23.4282,23.4378,22.5794,22.8302,2724903,64595694,-0.598,-2.5525,23.7057,0.4766,13532043089,N/A,13532043089,571695948,0,571695948,25.5805,3.1783,2.1199,258.7419
+600062.SH,华润双鹤,2012-10-24,22.8302,22.8205,22.8495,21.9814,22.2032,2901202,66994133,-0.6269,-2.7461,23.0919,0.5075,13160440723,N/A,13160440723,571695948,0,571695948,24.878,3.091,2.0617,251.6366
+600062.SH,华润双鹤,2012-10-25,22.2032,22.184,22.184,21.5088,21.6535,2445956,55220616,-0.5498,-2.4761,22.5763,0.4278,12834574033,N/A,12834574033,571695948,0,571695948,24.262,3.0145,2.0106,245.4058
+600062.SH,华润双鹤,2012-10-26,21.6535,21.6052,22.155,21.0072,22.0682,2937972,65443787,0.4147,1.9154,22.2752,0.5139,13080403290,N/A,13080403290,571695948,0,571695948,24.7267,3.0722,2.0491,250.1063
+600062.SH,华润双鹤,2012-10-29,22.0682,21.9911,23.0327,21.7113,23.0134,4301401,100313560,0.9452,4.2832,23.3211,0.7524,13640665319,N/A,13640665319,571695948,0,571695948,25.7858,3.2038,2.1369,260.8188
+600062.SH,华润双鹤,2012-10-30,23.0134,22.8591,23.3896,22.6662,22.9266,3662825,88037933,-0.0868,-0.3772,24.0355,0.6407,13589212684,N/A,13589212684,571695948,0,571695948,25.6886,3.1917,2.1288,259.8351
+600062.SH,华润双鹤,2012-10-31,22.9266,22.9266,23.4378,22.4733,23.4089,2986856,71345729,0.4823,2.1035,23.8866,0.5225,13875060658,N/A,13875060658,571695948,0,571695948,26.2289,3.2588,2.1736,265.3007
+600062.SH,华润双鹤,2012-11-1,23.4089,23.1871,23.8236,23.1871,23.5536,3827996,93787537,0.1447,0.618,24.5004,0.6696,13960815050,N/A,13960815050,571695948,0,571695948,26.391,3.279,2.1871,266.9403
+600062.SH,华润双鹤,2012-11-2,23.5536,23.6307,23.6307,23.216,23.2835,1501292,36273188,-0.2701,-1.1466,24.1613,0.2626,13800740185,N/A,13800740185,571695948,0,571695948,26.0884,3.2414,2.162,263.8796
+600062.SH,华润双鹤,2012-11-5,23.2835,23.2642,23.3607,22.9073,23.0713,832370,19941570,-0.2122,-0.9114,23.9576,0.1456,13674967076,N/A,13674967076,571695948,0,571695948,25.8507,3.2118,2.1423,261.4747
+600062.SH,华润双鹤,2012-11-6,23.0713,23.0713,23.3414,22.3286,23.3317,1729070,40752827,0.2604,1.1288,23.5692,0.3024,13829324982,N/A,13829324982,571695948,0,571695948,26.1425,3.2481,2.1665,264.4261
+600062.SH,华润双鹤,2012-11-7,23.3317,23.1485,23.38,23.0038,23.0424,844051,20231027,-0.2894,-1.2402,23.969,0.1476,13657816198,N/A,13657816198,571695948,0,571695948,25.8182,3.2078,2.1396,261.1468
+600062.SH,华润双鹤,2012-11-8,23.0424,22.9073,22.9073,22.2804,22.3962,1259706,29461738,-0.6462,-2.8045,23.3878,0.2203,13274779913,N/A,13274779913,571695948,0,571695948,25.0942,3.1178,2.0796,253.8229
+600062.SH,华润双鹤,2012-11-9,22.3962,22.1261,22.4637,21.9332,22.0489,835132,19188018,-0.3472,-1.5504,22.976,0.1461,13068969371,N/A,13068969371,571695948,0,571695948,24.7051,3.0695,2.0473,249.8876
+600062.SH,华润双鹤,2012-11-12,22.0489,22.0103,22.6083,21.3834,21.6631,1723936,39015777,-0.3858,-1.7498,22.6318,0.3015,12840290992,N/A,12840290992,571695948,0,571695948,24.2728,3.0158,2.0115,245.5152
+600062.SH,华润双鹤,2012-11-13,21.6631,21.6631,21.7017,21.2001,21.2194,1371185,30288384,-0.4437,-2.0481,22.0892,0.2398,12577310856,N/A,12577310856,571695948,0,571695948,23.7757,2.954,1.9703,240.4868
+600062.SH,华润双鹤,2012-11-14,21.2194,21.2194,22.1357,21.1037,22.1164,2066564,46426931,0.897,4.2273,22.4658,0.3615,13108988088,N/A,13108988088,571695948,0,571695948,24.7808,3.0789,2.0536,250.6528
+600062.SH,华润双鹤,2012-11-15,22.1164,21.721,22.4058,21.6342,21.8753,1471522,33743467,-0.2411,-1.0903,22.931,0.2574,12966064101,N/A,12966064101,571695948,0,571695948,24.5106,3.0453,2.0312,247.92
+600062.SH,华润双鹤,2012-11-16,21.8753,21.7981,21.8753,21.3255,21.4606,815342,18226379,-0.4147,-1.8959,22.3543,0.1426,12720234843,N/A,12720234843,571695948,0,571695948,24.0459,2.9876,1.9927,243.2196
+600062.SH,华润双鹤,2012-11-19,21.4606,21.2194,21.7885,21.2194,21.3352,1170287,25969291,-0.1254,-0.5843,22.1905,0.2047,12645914370,N/A,12645914370,571695948,0,571695948,23.9054,2.9701,1.9811,241.7985
+600062.SH,华润双鹤,2012-11-20,21.3352,21.3062,21.6052,21.3062,21.3255,730880,16243418,-0.0096,-0.0452,22.2245,0.1278,12640197410,N/A,12640197410,571695948,0,571695948,23.8946,2.9688,1.9802,241.6892
+600062.SH,华润双鹤,2012-11-21,21.3255,21.3738,21.5763,21.1037,21.5377,667499,14771016,0.2122,0.995,22.1289,0.1168,12765970519,N/A,12765970519,571695948,0,571695948,24.1323,2.9983,1.9999,244.0941
+600062.SH,华润双鹤,2012-11-22,21.5377,21.5281,21.5377,21.1712,21.2001,729662,16099599,-0.3376,-1.5674,22.0645,0.1276,12565876937,N/A,12565876937,571695948,0,571695948,23.7541,2.9513,1.9685,240.2682
+600062.SH,华润双鹤,2012-11-23,21.2001,21.3448,21.4027,19.9656,20.3321,4988985,105846874,-0.8681,-4.0946,21.2161,0.8727,12051350584,N/A,12051350584,571695948,0,571695948,22.7814,2.8305,1.8879,230.4301
+600062.SH,华润双鹤,2012-11-26,20.3321,20.1778,20.3996,20.1488,20.2163,1855743,39043937,-0.1157,-0.5693,21.0395,0.3246,11982747070,N/A,11982747070,571695948,0,571695948,22.6518,2.8144,1.8772,229.1183
+600062.SH,华润双鹤,2012-11-27,20.2163,20.2163,20.4189,19.6376,20.1199,1767372,36993311,-0.0965,-0.4771,20.9313,0.3091,11925577475,N/A,11925577475,571695948,0,571695948,22.5437,2.801,1.8682,228.0252
+600062.SH,华润双鹤,2012-11-28,20.1199,20.0909,20.2163,19.4158,19.7244,2140749,43593700,-0.3955,-1.9655,20.3638,0.3745,11691182137,N/A,11691182137,571695948,0,571695948,22.1006,2.7459,1.8315,223.5434
+600062.SH,华润双鹤,2012-11-29,19.7244,19.5122,19.9173,19.5122,19.7148,1727495,35295497,-0.0096,-0.0489,20.4316,0.3022,11685465177,N/A,11685465177,571695948,0,571695948,22.0898,2.7446,1.8306,223.4341
+600062.SH,华润双鹤,2012-11-30,19.7148,19.5315,19.6762,19.0493,19.4061,3842888,76865036,-0.3086,-1.5656,20.0019,0.6722,11502522474,N/A,11502522474,571695948,0,571695948,21.744,2.7016,1.8019,219.9361
+600062.SH,华润双鹤,2012-12-3,19.4061,19.2904,19.8884,19.1939,19.7244,2165398,44297026,0.3183,1.6402,20.4568,0.3788,11691182137,N/A,11691182137,571695948,0,571695948,22.1006,2.7459,1.8315,223.5434
+600062.SH,华润双鹤,2012-12-4,19.7244,19.7534,20.226,19.7051,20.1585,1655840,34181182,0.434,2.2005,20.6428,0.2896,11948445313,N/A,11948445313,571695948,0,571695948,22.5869,2.8063,1.8718,228.4624
+600062.SH,华润双鹤,2012-12-5,20.1585,20.2453,20.7565,19.6762,20.2742,3151145,66022567,0.1157,0.5742,20.9519,0.5512,12017048827,N/A,12017048827,571695948,0,571695948,22.7166,2.8224,1.8826,229.7742
+600062.SH,华润双鹤,2012-12-6,20.2742,20.2453,20.3707,19.2132,19.6376,4029395,81494533,-0.6366,-3.1399,20.225,0.7048,11639729501,N/A,11639729501,571695948,0,571695948,22.0033,2.7338,1.8234,222.5596
+600062.SH,华润双鹤,2012-12-7,19.6376,19.4833,19.4833,18.9046,19.2711,8203390,163366211,-0.3665,-1.8664,19.9145,1.4349,11422485041,N/A,11422485041,571695948,0,571695948,21.5927,2.6828,1.7894,218.4057
+600062.SH,华润双鹤,2012-12-10,19.2711,19.2132,19.2711,18.3934,18.8949,9342343,181365681,-0.3762,-1.952,19.4133,1.6341,11199523621,N/A,11199523621,571695948,0,571695948,21.1712,2.6304,1.7545,214.1426
+600062.SH,华润双鹤,2012-12-11,18.8949,18.7599,19.4447,18.5959,19.2422,6848766,136159040,0.3472,1.8377,19.8808,1.198,11405334163,N/A,11405334163,571695948,0,571695948,21.5602,2.6788,1.7867,218.0778
+600062.SH,华润双鹤,2012-12-12,19.2422,19.3193,19.3193,19.0686,19.2036,2603053,51744299,-0.0386,-0.2005,19.8783,0.4553,11382466325,N/A,11382466325,571695948,0,571695948,21.517,2.6734,1.7831,217.6405
+600062.SH,华润双鹤,2012-12-13,19.2036,19.1071,19.4737,18.8178,19.4544,4584015,91283394,0.2508,1.3059,19.9134,0.8018,11531107271,N/A,11531107271,571695948,0,571695948,21.798,2.7083,1.8064,220.4827
+600062.SH,华润双鹤,2012-12-14,19.4544,19.4158,20.0331,19.2615,19.9173,6945574,141831827,0.463,2.3798,20.4205,1.2149,11805521326,N/A,11805521326,571695948,0,571695948,22.3167,2.7728,1.8494,225.7296
+600062.SH,华润双鹤,2012-12-17,19.9173,19.8691,19.8691,19.3965,19.5412,6326578,128397093,-0.3762,-1.8886,20.2949,1.1066,11582559906,N/A,11582559906,571695948,0,571695948,21.8953,2.7204,1.8145,221.4665
+600062.SH,华润双鹤,2012-12-18,19.5412,19.6087,19.8209,19.3772,19.6183,3835259,77981606,0.0772,0.3949,20.3328,0.6709,11628295582,N/A,11628295582,571695948,0,571695948,21.9817,2.7311,1.8217,222.341
+600062.SH,华润双鹤,2012-12-19,19.6183,19.6087,19.7437,19.3579,19.6955,2609450,52880739,0.0772,0.3933,20.2651,0.4564,11674031258,N/A,11674031258,571695948,0,571695948,22.0682,2.7419,1.8288,223.2155
+600062.SH,华润双鹤,2012-12-20,19.6955,19.5798,19.6569,19.2132,19.2615,4529883,91008119,-0.434,-2.2037,20.0906,0.7924,11416768082,N/A,11416768082,571695948,0,571695948,21.5819,2.6815,1.7885,218.2964
+600062.SH,华润双鹤,2012-12-21,19.2615,19.2615,19.6569,18.9142,19.5508,4615638,92645379,0.2894,1.5023,20.0721,0.8074,11588276866,N/A,11588276866,571695948,0,571695948,21.9061,2.7217,1.8154,221.5758
+600062.SH,华润双鹤,2012-12-24,19.5508,19.4833,21.5088,19.4351,21.1905,8073505,173711293,1.6397,8.3868,21.5162,1.4122,12560159978,N/A,12560159978,571695948,0,571695948,23.7433,2.95,1.9676,240.1589
+600062.SH,华润双鹤,2012-12-25,21.1905,21.2194,21.6245,20.9011,21.3545,5937092,130997304,0.164,0.7738,22.0642,1.0385,12657348289,N/A,12657348289,571695948,0,571695948,23.927,2.9728,1.9829,242.0172
+600062.SH,华润双鹤,2012-12-26,21.3545,21.3255,21.4123,20.9783,21.3834,3789611,83092420,0.0289,0.1355,21.9264,0.6629,12674499167,N/A,12674499167,571695948,0,571695948,23.9594,2.9769,1.9855,242.3451
+600062.SH,华润双鹤,2012-12-27,21.3834,21.3834,21.7596,21.2098,21.422,4198246,93625643,0.0386,0.1804,22.3011,0.7343,12697367005,N/A,12697367005,571695948,0,571695948,24.0026,2.9822,1.9891,242.7823
+600062.SH,华润双鹤,2012-12-28,21.422,21.3641,22.3769,21.0748,21.9042,4346913,97752030,0.4823,2.2512,22.4877,0.7604,12983214979,N/A,12983214979,571695948,0,571695948,24.543,3.0494,2.0339,248.248
+600062.SH,华润双鹤,2012-12-31,21.9042,21.8946,22.0296,21.6245,21.8946,2722391,61573895,-0.0096,-0.044,22.6176,0.4762,12977498020,N/A,12977498020,571695948,0,571695948,24.5322,3.048,2.033,248.1386
+600062.SH,华润双鹤,2013-1-4,21.8946,21.9621,22.2804,20.9108,21.0169,5656449,124417212,-0.8777,-4.0088,21.9956,0.9894,12457254707,N/A,12457254707,571695948,0,571695948,20.2752,2.6769,1.7823,-86.1857
+600062.SH,华润双鹤,2013-1-7,21.0169,21.0265,22.2032,21.0265,21.9911,5627724,125959488,0.9742,4.6352,22.382,0.9844,13034667614,N/A,13034667614,571695948,0,571695948,21.215,2.801,1.8649,-90.1806
+600062.SH,华润双鹤,2013-1-8,21.9911,22.0682,22.7627,21.8174,22.6566,6366654,148509164,0.6655,3.0263,23.3261,1.1136,13429137819,N/A,13429137819,571695948,0,571695948,21.857,2.8857,1.9214,-92.9097
+600062.SH,华润双鹤,2013-1-9,22.6566,22.5891,23.2449,22.0971,22.184,4744142,111318125,-0.4726,-2.086,23.4643,0.8298,13149006804,N/A,13149006804,571695948,0,571695948,21.4011,2.8256,1.8813,-90.9716
+600062.SH,华润双鹤,2013-1-10,22.184,22.184,22.7916,22.1647,22.5312,2992577,69785581,0.3472,1.5652,23.3196,0.5235,13354817345,N/A,13354817345,571695948,0,571695948,21.7361,2.8698,1.9107,-92.3955
+600062.SH,华润双鹤,2013-1-11,22.5312,22.4926,23.3028,22.184,22.9363,4897689,116507262,0.4051,1.7979,23.7882,0.8567,13594929643,N/A,13594929643,571695948,0,571695948,22.1269,2.9214,1.9451,-94.0568
+600062.SH,华润双鹤,2013-1-14,22.9363,22.9556,24.4313,22.8591,24.2673,4950109,123322554,1.331,5.8032,24.9131,0.8659,14383870052,N/A,14383870052,571695948,0,571695948,23.4109,3.0909,2.058,-99.5151
+600062.SH,华润双鹤,2013-1-15,24.2673,24.2673,24.8846,23.9201,24.248,6082714,154488503,-0.0193,-0.0795,25.398,1.064,14372436133,N/A,14372436133,571695948,0,571695948,23.3923,3.0885,2.0563,-99.4359
+600062.SH,华润双鹤,2013-1-16,24.248,24.2094,24.7689,23.8236,24.2577,4927010,124301403,0.0096,0.0398,25.2286,0.8618,14378153092,N/A,14378153092,571695948,0,571695948,23.4016,3.0897,2.0572,-99.4755
+600062.SH,华润双鹤,2013-1-17,24.2577,24.4024,24.7689,23.9973,24.0455,3555734,89927280,-0.2122,-0.8748,25.2908,0.622,14252379984,N/A,14252379984,571695948,0,571695948,23.1969,3.0627,2.0392,-98.6053
+600062.SH,华润双鹤,2013-1-18,24.0455,24.0841,24.4024,23.5343,24.0551,3343264,83074468,0.0096,0.0401,24.8483,0.5848,14258096943,N/A,14258096943,571695948,0,571695948,23.2062,3.0639,2.04,-98.6449
+600062.SH,华润双鹤,2013-1-21,24.0551,24.0744,24.4024,23.5343,24.0165,1899703,47294567,-0.0386,-0.1604,24.8958,0.3323,14235229105,N/A,14235229105,571695948,0,571695948,23.169,3.059,2.0367,-98.4867
+600062.SH,华润双鹤,2013-1-22,24.0165,24.0358,24.2577,23.3317,23.3414,2928241,72138602,-0.6752,-2.8112,24.6355,0.5122,13835041942,N/A,13835041942,571695948,0,571695948,22.5177,2.973,1.9795,-95.718
+600062.SH,华润双鹤,2013-1-23,23.3414,23.2835,23.4861,22.7627,23.0906,3610694,86147948,-0.2508,-1.0744,23.8591,0.6316,13686400995,N/A,13686400995,571695948,0,571695948,22.2757,2.941,1.9582,-94.6896
+600062.SH,华润双鹤,2013-1-24,23.0906,23.1292,23.6886,22.3672,22.6952,4016837,95907956,-0.3955,-1.7126,23.8765,0.7026,13452005656,N/A,13452005656,571695948,0,571695948,21.8942,2.8907,1.9247,-93.0679
+600062.SH,华润双鹤,2013-1-25,22.6952,22.6373,24.3927,22.5698,24.1034,6020120,147707169,1.4082,6.2048,24.5356,1.053,14286681741,N/A,14286681741,571695948,0,571695948,23.2528,3.07,2.0441,-98.8427
+600062.SH,华润双鹤,2013-1-28,24.1034,24.1709,24.8075,23.9201,24.7399,4569436,115481174,0.6366,2.6411,25.2725,0.7993,14664001066,N/A,14664001066,571695948,0,571695948,23.8669,3.1511,2.0981,-101.4531
+600062.SH,华润双鹤,2013-1-29,24.7399,24.7399,25.0486,24.1323,24.4892,3712353,94200108,-0.2508,-1.0136,25.3748,0.6494,14515360120,N/A,14515360120,571695948,0,571695948,23.6249,3.1192,2.0768,-100.4248
+600062.SH,华润双鹤,2013-1-30,24.4892,24.4602,24.4795,23.5825,24.1805,5116907,127317647,-0.3086,-1.2603,24.8818,0.895,14332417416,N/A,14332417416,571695948,0,571695948,23.3272,3.0799,2.0506,-99.1591
+600062.SH,华润双鹤,2013-1-31,24.1805,24.0937,24.2094,23.4668,23.8429,3281970,81089029,-0.3376,-1.3961,24.7074,0.5741,14132323835,N/A,14132323835,571695948,0,571695948,23.0015,3.0369,2.022,-97.7747
+600062.SH,华润双鹤,2013-2-1,23.8429,23.8815,24.2287,23.5825,23.949,1823264,45042446,0.1061,0.445,24.7043,0.3189,14195210389,N/A,14195210389,571695948,0,571695948,23.1039,3.0504,2.031,-98.2098
+600062.SH,华润双鹤,2013-2-4,23.949,23.9201,23.9201,22.5698,22.8688,6590617,156907815,-1.0803,-4.5107,23.8078,1.1528,13554910927,N/A,13554910927,571695948,0,571695948,22.0617,2.9128,1.9394,-93.7799
+600062.SH,华润双鹤,2013-2-5,22.8688,23.052,23.2932,22.5698,22.9266,7558980,179862717,0.0579,0.2531,23.7946,1.3222,13589212684,N/A,13589212684,571695948,0,571695948,22.1176,2.9201,1.9443,-94.0172
+600062.SH,华润双鹤,2013-2-6,22.9266,23.0038,23.5246,22.782,23.4668,5553150,133387101,0.5401,2.3559,24.0201,0.9713,13909362415,N/A,13909362415,571695948,0,571695948,22.6386,2.9889,1.9901,-96.2322
+600062.SH,华润双鹤,2013-2-7,23.4668,23.3221,23.8815,23.2449,23.7851,3545679,86886626,0.3183,1.3564,24.5049,0.6202,14098022078,N/A,14098022078,571695948,0,571695948,22.9457,3.0295,2.0171,-97.5374
+600062.SH,华润双鹤,2013-2-8,23.7851,24.0648,24.6724,23.7851,24.4024,2894120,73109009,0.6173,2.5953,25.2612,0.5062,14463907484,N/A,14463907484,571695948,0,571695948,23.5412,3.1081,2.0694,-100.0688
+600062.SH,华润双鹤,2013-2-18,24.4024,24.3541,24.4699,23.8333,24.2384,4038602,101398358,-0.164,-0.6719,25.1073,0.7064,14366719173,N/A,14366719173,571695948,0,571695948,23.383,3.0872,2.0555,-99.3964
+600062.SH,华润双鹤,2013-2-19,24.2384,24.2191,24.4506,23.6307,23.814,3299539,81882151,-0.4244,-1.7509,24.8162,0.5771,14115172956,N/A,14115172956,571695948,0,571695948,22.9736,3.0332,2.0195,-97.6561
+600062.SH,华润双鹤,2013-2-20,23.814,23.65,26.1964,23.65,26.1964,13823859,365727664,2.3824,10.0041,26.4563,2.418,15527261948,N/A,15527261948,571695948,0,571695948,25.2719,3.3366,2.2216,-107.4256
+600062.SH,华润双鹤,2013-2-21,26.1964,26.2928,27.0837,25.3572,26.0517,12141037,329697196,-0.1447,-0.5523,27.1556,2.1237,15441507555,N/A,15441507555,571695948,0,571695948,25.1323,3.3182,2.2093,-106.8323
+600062.SH,华润双鹤,2013-2-22,26.0517,26.2156,26.2156,25.6176,25.907,6260762,168287457,-0.1447,-0.5553,26.8797,1.0951,15355753163,N/A,15355753163,571695948,0,571695948,24.9928,3.2998,2.197,-106.239
+600062.SH,华润双鹤,2013-2-25,25.907,25.8009,26.3507,25.4537,26.1964,3097968,83551602,0.2894,1.1169,26.9698,0.5419,15527261948,N/A,15527261948,571695948,0,571695948,25.2719,3.3366,2.2216,-107.4256
+600062.SH,华润双鹤,2013-2-26,26.1964,26.1385,27.4213,25.7141,26.0227,5446837,151474055,-0.1736,-0.6627,27.8095,0.9528,15424356677,N/A,15424356677,571695948,0,571695948,25.1044,3.3145,2.2068,-106.7137
+600062.SH,华润双鹤,2013-2-27,26.0227,26.0227,26.3314,25.4344,25.5791,2491802,66317171,-0.4437,-1.705,26.6141,0.4359,15161376541,N/A,15161376541,571695948,0,571695948,24.6764,3.258,2.1692,-104.8942
+600062.SH,华润双鹤,2013-2-28,25.5791,25.3476,26.0903,25.2511,25.7816,2848369,75535322,0.2025,0.7919,26.5188,0.4982,15281432690,N/A,15281432690,571695948,0,571695948,24.8718,3.2838,2.1864,-105.7249
+600062.SH,华润双鹤,2013-3-1,25.7816,25.7623,26.5822,25.5598,26.4568,3615143,98095652,0.6752,2.6188,27.1347,0.6324,15681619854,N/A,15681619854,571695948,0,571695948,25.5231,3.3698,2.2437,-108.4936
+600062.SH,华润双鹤,2013-3-4,26.4568,26.2349,26.9969,24.9811,25.3958,5161690,139463253,-1.061,-4.0102,27.0189,0.9029,15052754311,N/A,15052754311,571695948,0,571695948,24.4996,3.2346,2.1537,-104.1427
+600062.SH,华润双鹤,2013-3-5,25.3958,25.5405,26.3314,25.0775,26.2542,4394545,118130321,0.8584,3.3802,26.8811,0.7687,15561563705,N/A,15561563705,571695948,0,571695948,25.3277,3.344,2.2265,-107.6629
+600062.SH,华润双鹤,2013-3-6,26.2542,26.3025,27.3924,26.042,26.9776,6746947,188361695,0.7234,2.7553,27.9181,1.1802,15990335666,N/A,15990335666,571695948,0,571695948,26.0256,3.4361,2.2878,-110.6294
+600062.SH,华润双鹤,2013-3-7,26.9776,26.804,26.804,25.6562,25.9359,3611871,97978314,-1.0417,-3.8613,27.1267,0.6318,15372904042,N/A,15372904042,571695948,0,571695948,25.0207,3.3034,2.1995,-106.3577
+600062.SH,华润双鹤,2013-3-8,25.9359,25.9456,26.1385,25.2318,25.3283,2350892,62337197,-0.6076,-2.3429,26.5164,0.4112,15012735594,N/A,15012735594,571695948,0,571695948,24.4345,3.226,2.148,-103.8659
+600062.SH,华润双鹤,2013-3-11,25.3283,25.1354,26.0227,25.1354,25.7045,1497848,39812644,0.3762,1.4851,26.5799,0.262,15235697014,N/A,15235697014,571695948,0,571695948,24.7974,3.274,2.1799,-105.4084
+600062.SH,华润双鹤,2013-3-12,25.7045,25.6659,25.9263,24.4795,24.5856,2634486,68161033,-1.1188,-4.3527,25.8726,0.4608,14572529715,N/A,14572529715,571695948,0,571695948,23.718,3.1314,2.085,-100.8203
+600062.SH,华润双鹤,2013-3-13,24.5856,24.6917,25.0486,23.9201,25.0004,3174407,80403284,0.4147,1.6869,25.3286,0.5553,14818358972,N/A,14818358972,571695948,0,571695948,24.1181,3.1843,2.1201,-102.5211
+600062.SH,华润双鹤,2013-3-14,25.0004,24.8557,25.7816,24.6242,25.743,2990291,78728354,0.7427,2.9707,26.328,0.5231,15258564852,N/A,15258564852,571695948,0,571695948,24.8346,3.2789,2.1831,-105.5666
+600062.SH,华润双鹤,2013-3-15,25.743,25.743,26.2735,25.0582,25.7816,2856001,76740075,0.0386,0.1499,26.8698,0.4996,15281432690,N/A,15281432690,571695948,0,571695948,24.8718,3.2838,2.1864,-105.7249
+600062.SH,华润双鹤,2013-3-18,25.7816,25.7045,26.3893,25.5598,25.8298,2981595,80431043,0.0482,0.1871,26.9758,0.5215,15310017487,N/A,15310017487,571695948,0,571695948,24.9183,3.2899,2.1905,-105.9226
+600062.SH,华润双鹤,2013-3-19,25.8298,25.8106,26.1481,24.8075,25.3476,3524343,92432163,-0.4823,-1.8671,26.2268,0.6165,15024169513,N/A,15024169513,571695948,0,571695948,24.4531,3.2285,2.1496,-103.945
+600062.SH,华润双鹤,2013-3-20,25.3476,25.3669,25.8106,24.846,25.5405,3926527,103018091,0.1929,0.761,26.2364,0.6868,15138508703,N/A,15138508703,571695948,0,571695948,24.6392,3.2531,2.1659,-104.736
+600062.SH,华润双鹤,2013-3-21,25.5405,25.6369,25.6369,24.8364,25.2608,6016343,156780427,-0.2797,-1.0952,26.0591,1.0524,14972716878,N/A,14972716878,571695948,0,571695948,24.3693,3.2174,2.1422,-103.589
+600062.SH,华润双鹤,2013-3-22,25.2608,25.174,25.2222,24.5953,24.9135,4321551,111444929,-0.3472,-1.3746,25.7882,0.7559,14766906337,N/A,14766906337,571695948,0,571695948,24.0344,3.1732,2.1128,-102.1651
+600062.SH,华润双鹤,2013-3-25,24.9135,24.9328,25.0775,24.4988,24.5277,3574312,91343547,-0.3858,-1.5486,25.5556,0.6252,14538227958,N/A,14538227958,571695948,0,571695948,23.6622,3.1241,2.0801,-100.583
+600062.SH,华润双鹤,2013-3-26,24.5277,24.3155,24.7882,24.2963,24.5953,3463636,88169789,0.0675,0.2753,25.4558,0.6059,14578246674,N/A,14578246674,571695948,0,571695948,23.7273,3.1327,2.0858,-100.8598
+600062.SH,华润双鹤,2013-3-27,24.5953,24.6435,25.3186,24.6435,25.0679,5053359,131353822,0.4726,1.9216,25.9934,0.8839,14858377689,N/A,14858377689,571695948,0,571695948,24.1832,3.1929,2.1259,-102.7979
+600062.SH,华润双鹤,2013-3-28,25.0679,24.8846,25.3186,24.3831,25.0679,4047086,104409002,0,0,25.7986,0.7079,14858377689,N/A,14858377689,571695948,0,571695948,24.1832,3.1929,2.1259,-102.7979
+600062.SH,华润双鹤,2013-3-29,25.0679,25.0775,25.0775,23.4282,23.6597,7765150,193698535,-1.4082,-5.6175,24.9446,1.3583,14023701604,N/A,14023701604,571695948,0,571695948,22.8247,3.0135,2.0064,-97.0232
+600062.SH,华润双鹤,2013-4-1,23.6597,23.8429,24.1998,23.4861,23.6597,4233899,104458781,0,0,24.672,0.7406,14023701604,N/A,14023701604,571695948,0,571695948,22.8247,3.0135,2.0064,-97.0232
+600062.SH,华润双鹤,2013-4-2,23.6597,23.6307,23.9008,21.9911,22.2901,7911054,186725498,-1.3696,-5.7888,23.6031,1.3838,13211893358,N/A,13211893358,571695948,0,571695948,21.5034,2.8391,1.8903,-91.4067
+600062.SH,华润双鹤,2013-4-3,22.2901,22.4733,22.6662,22.0682,22.2804,2450467,56768516,-0.0096,-0.0433,23.1664,0.4286,13206176399,N/A,13206176399,571695948,0,571695948,21.4941,2.8378,1.8895,-91.3672
+600062.SH,华润双鹤,2013-4-8,22.2804,22.319,22.8591,22.184,22.8109,3453203,81102288,0.5305,2.381,23.4861,0.604,13520609170,N/A,13520609170,571695948,0,571695948,22.0059,2.9054,1.9345,-93.5426
+600062.SH,华润双鹤,2013-4-9,22.8109,22.8302,22.9556,22.0682,22.0971,5077338,117308188,-0.7137,-3.129,23.1043,0.8881,13097554169,N/A,13097554169,571695948,0,571695948,21.3173,2.8145,1.8739,-90.6157
+600062.SH,华润双鹤,2013-4-10,22.0971,21.9911,21.9911,21.1133,21.3255,8472600,187577334,-0.7716,-3.4919,22.1393,1.482,12640197410,N/A,12640197410,571695948,0,571695948,20.573,2.7162,1.8085,-87.4514
+600062.SH,华润双鹤,2013-4-11,21.3255,21.3352,21.7306,21.123,21.4413,5111592,113558695,0.1157,0.5427,22.2159,0.8941,12708800924,N/A,12708800924,571695948,0,571695948,20.6846,2.731,1.8183,-87.9261
+600062.SH,华润双鹤,2013-4-12,21.4413,21.3255,21.7017,21.2966,21.422,2842312,63357530,-0.0193,-0.09,22.2908,0.4972,12697367005,N/A,12697367005,571695948,0,571695948,20.666,2.7285,1.8167,-87.847
+600062.SH,华润双鹤,2013-4-15,21.422,21.4606,21.8078,21.3545,21.6921,3117601,69858895,0.2701,1.2607,22.4079,0.5453,12857441871,N/A,12857441871,571695948,0,571695948,20.9265,2.7629,1.8396,-88.9544
+600062.SH,华润双鹤,2013-4-16,21.6921,21.6438,21.6438,21.123,21.3641,3988219,88134492,-0.3279,-1.5118,22.0987,0.6976,12663065248,N/A,12663065248,571695948,0,571695948,20.6102,2.7211,1.8118,-87.6096
+600062.SH,华润双鹤,2013-4-17,21.3641,21.4606,21.9621,21.2098,21.9139,4997170,112218205,0.5498,2.5734,22.4564,0.8741,12988931939,N/A,12988931939,571695948,0,571695948,21.1406,2.7912,1.8584,-89.8642
+600062.SH,华润双鹤,2013-4-18,21.9139,21.7499,22.319,21.6824,22.1936,4062780,93046799,0.2797,1.2764,22.9022,0.7107,13154723763,N/A,13154723763,571695948,0,571695948,21.4104,2.8268,1.8821,-91.0112
+600062.SH,华润双鹤,2013-4-19,22.1936,22.1454,22.6662,22.1261,22.6083,4388120,102053844,0.4147,1.8688,23.2568,0.7676,13400553021,N/A,13400553021,571695948,0,571695948,21.8105,2.8796,1.9173,-92.712
+600062.SH,华润双鹤,2013-4-22,22.6083,22.8495,23.052,22.184,22.3769,5645450,131130435,-0.2315,-1.0239,23.2276,0.9875,13263345994,N/A,13263345994,571695948,0,571695948,21.5872,2.8501,1.8977,-91.7627
+600062.SH,华润双鹤,2013-4-23,22.3769,22.3962,22.4058,20.9397,21.1037,8929528,197865856,-1.2732,-5.6897,22.1586,1.5619,12508707342,N/A,12508707342,571695948,0,571695948,20.359,2.688,1.7897,-86.5417
+600062.SH,华润双鹤,2013-4-24,21.1037,21.1037,21.4509,20.7661,21.3738,5420389,118616654,0.2701,1.2797,21.8834,0.9481,12668782208,N/A,12668782208,571695948,0,571695948,20.6195,2.7224,1.8126,-87.6492
+600062.SH,华润双鹤,2013-4-25,21.3738,21.2194,21.3931,20.8336,20.8529,5353337,116941033,-0.5208,-2.4368,21.8445,0.9364,12360066396,N/A,12360066396,571695948,0,571695948,20.117,2.656,1.7684,-85.5133
+600062.SH,华润双鹤,2013-4-26,20.8529,20.8336,21.1037,20.1392,20.1681,4184286,88988365,-0.6848,-3.284,21.2673,0.7319,11954162273,N/A,11954162273,571695948,0,571695948,19.4564,2.5688,1.7103,-82.7051
+600062.SH,华润双鹤,2013-5-2,20.1681,19.6762,19.8691,19.1361,19.7148,7434893,150193538,-0.4533,-2.2477,20.2012,1.3005,11685465177,N/A,11685465177,571695948,0,571695948,19.0191,2.5111,1.6719,-80.8461
+600062.SH,华润双鹤,2013-5-3,19.7148,19.8691,21.2291,19.7148,21.1616,8390226,178707461,1.4468,7.3386,21.2995,1.4676,12543009099,N/A,12543009099,571695948,0,571695948,20.4148,2.6953,1.7946,-86.779
+600062.SH,华润双鹤,2013-5-6,21.1616,21.3738,22.2032,21.2966,22.0682,9041321,206095077,0.9066,4.2844,22.7948,1.5815,13080403290,N/A,13080403290,571695948,0,571695948,21.2894,2.8108,1.8715,-90.497
+600062.SH,华润双鹤,2013-5-7,22.0682,22.1454,22.3093,21.7017,22.0875,4214390,96215454,0.0193,0.0874,22.8302,0.7372,13091837209,N/A,13091837209,571695948,0,571695948,21.308,2.8133,1.8731,-90.5761
+600062.SH,华润双鹤,2013-5-8,22.0875,22.3383,22.4251,21.9042,22.2708,5164156,118649927,0.1833,0.8297,22.9757,0.9033,13200459439,N/A,13200459439,571695948,0,571695948,21.4848,2.8366,1.8887,-91.3276
+600062.SH,华润双鹤,2013-5-9,22.2708,22.2322,22.2322,21.7017,21.8657,3575067,81247453,-0.4051,-1.819,22.7261,0.6253,12960347141,N/A,12960347141,571695948,0,571695948,21.094,2.785,1.8543,-89.6664
+600062.SH,华润双鹤,2013-5-10,21.8657,21.7789,22.8398,21.7017,22.618,7133703,166808975,0.7523,3.4407,23.3832,1.2478,13406269981,N/A,13406269981,571695948,0,571695948,21.8198,2.8808,1.9181,-92.7515
+600062.SH,华润双鹤,2013-5-13,22.618,22.9556,23.2449,22.4154,22.5119,3963036,93459076,-0.1061,-0.4691,23.5827,0.6932,13343383426,N/A,13343383426,571695948,0,571695948,21.7175,2.8673,1.9091,-92.3164
+600062.SH,华润双鹤,2013-5-14,22.5119,22.4926,22.6662,21.9428,22.1647,3486372,80289567,-0.3472,-1.5424,23.0295,0.6098,13137572885,N/A,13137572885,571695948,0,571695948,21.3825,2.8231,1.8797,-90.8925
+600062.SH,华润双鹤,2013-5-15,22.1647,22.2611,22.4733,21.8174,22.3479,4003456,92157331,0.1833,0.8268,23.0194,0.7003,13246195115,N/A,13246195115,571695948,0,571695948,21.5593,2.8464,1.8952,-91.644
+600062.SH,华润双鹤,2013-5-16,22.3479,22.3479,22.9652,21.8946,22.8302,4823919,113226120,0.4823,2.158,23.4718,0.8438,13532043089,N/A,13532043089,571695948,0,571695948,22.0245,2.9079,1.9361,-93.6217
+600062.SH,华润双鹤,2013-5-17,22.8302,22.4733,22.8398,21.8464,22.2708,11383160,262097526,-0.5594,-2.4504,23.025,1.9911,13200459439,N/A,13200459439,571695948,0,571695948,21.4848,2.8366,1.8887,-91.3276
+600062.SH,华润双鹤,2013-5-20,22.2708,22.0682,22.0682,20.0427,20.7082,18802601,403328474,-1.5625,-7.016,21.4507,3.2889,12274312004,N/A,12274312004,571695948,0,571695948,19.9775,2.6376,1.7562,-84.92
+600062.SH,华润双鹤,2013-5-21,20.7082,20.2742,20.7661,20.197,20.7468,12668888,268805777,0.0386,0.1863,21.2178,2.216,12297179841,N/A,12297179841,571695948,0,571695948,20.0147,2.6425,1.7594,-85.0782
+600062.SH,华润双鹤,2013-5-22,20.7468,20.7565,20.8336,20.5057,20.6118,6641711,142183133,-0.135,-0.6509,21.4076,1.1618,12217142409,N/A,12217142409,571695948,0,571695948,19.8844,2.6253,1.748,-84.5245
+600062.SH,华润双鹤,2013-5-23,20.6118,20.5443,20.8047,20.4478,20.5057,4516076,96385582,-0.1061,-0.5147,21.3428,0.7899,12154255854,N/A,12154255854,571695948,0,571695948,19.7821,2.6118,1.739,-84.0894
+600062.SH,华润双鹤,2013-5-24,20.5057,20.5057,20.689,20.4671,20.5925,3582490,76413087,0.0868,0.4233,21.3296,0.6266,12205708490,N/A,12205708490,571695948,0,571695948,19.8658,2.6228,1.7463,-84.4454
+600062.SH,华润双鹤,2013-5-27,20.5925,20.6021,21.1519,20.6021,20.8915,6068381,131769205,0.299,1.452,21.7141,1.0615,12382934234,N/A,12382934234,571695948,0,571695948,20.1542,2.6609,1.7717,-85.6715
+600062.SH,华润双鹤,2013-5-28,20.8915,20.9011,21.2773,20.9011,21.1423,5975077,130586889,0.2508,1.2004,21.8553,1.0451,12531575180,N/A,12531575180,571695948,0,571695948,20.3962,2.6929,1.793,-86.6999
+600062.SH,华润双鹤,2013-5-29,21.1423,21.2001,21.5281,21.0844,21.4606,6003869,132586265,0.3183,1.5055,22.0835,1.0502,12720234843,N/A,12720234843,571695948,0,571695948,20.7032,2.7334,1.82,-88.0052
+600062.SH,华润双鹤,2013-5-30,21.4606,21.4606,22.3672,21.258,22.1261,9088473,207500903,0.6655,3.1011,22.8312,1.5897,13114705047,N/A,13114705047,571695948,0,571695948,21.3453,2.8182,1.8764,-90.7343
+600062.SH,华润双鹤,2013-5-31,22.1261,22.1936,22.6276,22.0875,22.1068,7557065,174821883,-0.0193,-0.0872,23.1336,1.3219,13103271128,N/A,13103271128,571695948,0,571695948,21.3267,2.8157,1.8748,-90.6552
+600062.SH,华润双鹤,2013-6-3,22.1068,22.0779,23.3414,21.7113,23.1581,10307074,246251083,1.0513,4.7557,23.8915,1.8029,13726419711,N/A,13726419711,571695948,0,571695948,22.3409,2.9496,1.9639,-94.9665
+600062.SH,华润双鹤,2013-6-4,23.1581,23.1678,23.2932,22.3865,23.1099,8407853,199971485,-0.0482,-0.2082,23.7839,1.4707,13697834914,N/A,13697834914,571695948,0,571695948,22.2944,2.9435,1.9598,-94.7687
+600062.SH,华润双鹤,2013-6-5,23.1099,23.052,23.1003,22.2804,22.6566,6514956,152626065,-0.4533,-1.9616,23.427,1.1396,13429137819,N/A,13429137819,571695948,0,571695948,21.857,2.8857,1.9214,-92.9097
+600062.SH,华润双鹤,2013-6-6,22.6566,22.5698,22.618,21.856,21.8946,3727331,85650925,-0.762,-3.3631,22.9792,0.652,12977498020,N/A,12977498020,571695948,0,571695948,21.1219,2.7887,1.8568,-89.785
+600062.SH,华润双鹤,2013-6-7,21.8946,21.8078,22.4733,21.422,21.5474,3948772,89406689,-0.3472,-1.5859,22.6416,0.6907,12771687478,N/A,12771687478,571695948,0,571695948,20.787,2.7445,1.8273,-88.3611
+600062.SH,华润双鹤,2013-6-13,21.5474,20.8336,21.557,20.4671,21.3255,3511504,76669106,-0.2218,-1.0295,21.8337,0.6142,12640197410,N/A,12640197410,571695948,0,571695948,20.573,2.7162,1.8085,-87.4514
+600062.SH,华润双鹤,2013-6-14,21.3255,21.4606,21.586,21.1519,21.3834,3775096,83486404,0.0579,0.2714,22.115,0.6603,12674499167,N/A,12674499167,571695948,0,571695948,20.6288,2.7236,1.8134,-87.6887
+600062.SH,华润双鹤,2013-6-17,21.3834,21.4123,22.2804,21.1037,22.0586,6221453,141034557,0.6752,3.1574,22.6691,1.0882,13074686331,N/A,13074686331,571695948,0,571695948,21.2801,2.8096,1.8707,-90.4574
+600062.SH,华润双鹤,2013-6-18,22.0586,21.9911,22.4251,21.8946,22.184,3925284,90274664,0.1254,0.5684,22.9983,0.6866,13149006804,N/A,13149006804,571695948,0,571695948,21.4011,2.8256,1.8813,-90.9716
+600062.SH,华润双鹤,2013-6-19,22.184,22.1357,22.1357,21.1905,21.3255,8030591,178360615,-0.8584,-3.8696,22.2101,1.4047,12640197410,N/A,12640197410,571695948,0,571695948,20.573,2.7162,1.8085,-87.4514
+600062.SH,华润双鹤,2013-6-20,21.3255,21.2966,21.2966,20.4478,20.5057,6019076,129770496,-0.8198,-3.8444,21.5599,1.0528,12154255854,N/A,12154255854,571695948,0,571695948,19.7821,2.6118,1.739,-84.0894
+600062.SH,华润双鹤,2013-6-21,20.5057,20.1102,20.8529,19.8498,20.2453,6124338,128394583,-0.2604,-1.27,20.9646,1.0713,11999897949,N/A,11999897949,571695948,0,571695948,19.5308,2.5786,1.7169,-83.0215
+600062.SH,华润双鹤,2013-6-24,20.2453,20.226,20.4189,19.2711,19.9656,5793514,119868740,-0.2797,-1.3816,20.6902,1.0134,11834106124,N/A,11834106124,571695948,0,571695948,19.261,2.543,1.6932,-81.8745
+600062.SH,华润双鹤,2013-6-25,19.9656,19.7148,20.062,18.3259,19.7341,7039271,140032113,-0.2315,-1.1594,19.893,1.2313,11696899096,N/A,11696899096,571695948,0,571695948,19.0377,2.5135,1.6735,-80.9252
+600062.SH,华润双鹤,2013-6-26,19.7341,19.7727,20.2067,19.3097,20.1392,5177370,106624793,0.4051,2.0528,20.5944,0.9056,11937011394,N/A,11937011394,571695948,0,571695948,19.4285,2.5651,1.7079,-82.5864
+600062.SH,华润双鹤,2013-6-27,20.1392,20.1585,20.3321,19.4833,19.628,4624624,95273409,-0.5112,-2.5383,20.6013,0.8089,11634012542,N/A,11634012542,571695948,0,571695948,18.9353,2.5,1.6645,-80.4901
+600062.SH,华润双鹤,2013-6-28,19.628,19.5006,19.971,18.9224,19.6182,2924531,58635821,-0.0098,-0.0499,20.0496,0.5116,11445352879,N/A,11445352879,571695948,0,571695948,18.6283,2.4595,1.6375,-79.1849
+600062.SH,华润双鹤,2013-7-1,19.6182,19.5986,20.3237,19.4124,20.2747,2855233,58009545,0.6566,3.3467,20.3169,0.4994,11828389164,N/A,11828389164,571695948,0,571695948,19.2517,2.5418,1.6924,-81.8349
+600062.SH,华润双鹤,2013-7-2,20.2747,20.2649,20.6569,19.9514,20.6177,5116865,106507057,0.343,1.6916,20.8149,0.895,12028482746,N/A,12028482746,571695948,0,571695948,19.5773,2.5848,1.721,-83.2193
+600062.SH,华润双鹤,2013-7-3,20.6177,20.5295,21.4408,20.3335,21.2645,5800850,123667540,0.6468,3.1369,21.3189,1.0147,12405802072,N/A,12405802072,571695948,0,571695948,20.1915,2.6658,1.775,-85.8298
+600062.SH,华润双鹤,2013-7-4,21.2645,21.0685,21.2449,20.6961,20.8431,2972291,63563573,-0.4214,-1.9816,21.3854,0.5199,12159972814,N/A,12159972814,571695948,0,571695948,19.7914,2.613,1.7398,-84.129
+600062.SH,华润双鹤,2013-7-5,20.8431,20.8725,21.0587,20.3825,20.4021,2805222,59208900,-0.441,-2.1157,21.1067,0.4907,11902709637,N/A,11902709637,571695948,0,571695948,19.3726,2.5577,1.703,-82.3491
+600062.SH,华润双鹤,2013-7-8,20.4021,20.0983,20.0983,19.383,19.4418,4095601,82205409,-0.9603,-4.707,20.0716,0.7164,11342447608,N/A,11342447608,571695948,0,571695948,18.4608,2.4373,1.6228,-78.4729
+600062.SH,华润双鹤,2013-7-9,19.4418,19.4222,19.6476,19.1576,19.2752,3260959,64313300,-0.1666,-0.8569,19.7222,0.5704,11245259297,N/A,11245259297,571695948,0,571695948,18.3026,2.4165,1.6089,-77.8005
+600062.SH,华润双鹤,2013-7-10,19.2752,19.2556,19.7848,19.1184,19.7358,2630951,52062106,0.4606,2.3894,19.7883,0.4602,11513956393,N/A,11513956393,571695948,0,571695948,18.7399,2.4742,1.6474,-79.6595
+600062.SH,华润双鹤,2013-7-11,19.7358,19.7358,20.6765,19.6574,20.5687,5178261,107548823,0.8329,4.2205,20.7693,0.9058,11999897949,N/A,11999897949,571695948,0,571695948,19.5308,2.5786,1.7169,-83.0215
+600062.SH,华润双鹤,2013-7-12,20.5687,20.5687,20.6471,19.6966,19.8632,5474117,112850460,-0.7055,-3.4302,20.6153,0.9575,11588276866,N/A,11588276866,571695948,0,571695948,18.8609,2.4902,1.658,-80.1737
+600062.SH,华润双鹤,2013-7-15,19.8632,20.0689,21.1469,19.873,21.0783,7581650,160107559,1.2151,6.1174,21.1178,1.3262,12297179841,N/A,12297179841,571695948,0,571695948,20.0147,2.6425,1.7594,-85.0782
+600062.SH,华润双鹤,2013-7-16,21.0783,21.0881,22.2248,20.8039,22.019,9426668,208709592,0.9407,4.463,22.1403,1.6489,12846007952,N/A,12846007952,571695948,0,571695948,20.9079,2.7604,1.8379,-88.8753
+600062.SH,华润双鹤,2013-7-17,22.019,22.1268,22.4404,21.3625,21.6662,5765776,129046855,-0.3528,-1.6021,22.3815,1.0085,12640197410,N/A,12640197410,571695948,0,571695948,20.573,2.7162,1.8085,-87.4514
+600062.SH,华润双鹤,2013-7-18,21.6662,21.3625,21.8524,21.2645,21.3723,3664690,80247058,-0.294,-1.3569,21.8974,0.641,12468688626,N/A,12468688626,571695948,0,571695948,20.2938,2.6794,1.784,-86.2648
+600062.SH,华润双鹤,2013-7-19,21.3723,21.4604,21.4604,20.6569,20.9411,5444263,116328973,-0.4312,-2.0174,21.3673,0.9523,12217142409,N/A,12217142409,571695948,0,571695948,19.8844,2.6253,1.748,-84.5245
+600062.SH,华润双鹤,2013-7-22,20.9411,20.7255,21.3723,20.3923,21.3625,1803652,38625535,0.4214,2.0122,21.4152,0.3155,12462971666,N/A,12462971666,571695948,0,571695948,20.2845,2.6781,1.7831,-86.2253
+600062.SH,华润双鹤,2013-7-23,21.3625,21.3625,21.6466,21.2449,21.5682,3148954,69018120,0.2058,0.9633,21.9178,0.5508,12583027815,N/A,12583027815,571695948,0,571695948,20.4799,2.7039,1.8003,-87.0559
+600062.SH,华润双鹤,2013-7-24,21.5682,21.6074,21.872,21.2253,21.5976,4095064,89970207,0.0294,0.1363,21.9704,0.7163,12600178694,N/A,12600178694,571695948,0,571695948,20.5078,2.7076,1.8028,-87.1746
+600062.SH,华润双鹤,2013-7-25,21.5976,21.6662,21.8426,21.2743,21.4898,2687021,59026820,-0.1078,-0.4991,21.9674,0.47,12537292140,N/A,12537292140,571695948,0,571695948,20.4055,2.6941,1.7938,-86.7395
+600062.SH,华润双鹤,2013-7-26,21.4898,21.8034,22.9303,21.6172,22.3522,8301578,190171884,0.8623,4.0128,22.9079,1.4521,13040384574,N/A,13040384574,571695948,0,571695948,21.2243,2.8022,1.8658,-90.2201
+600062.SH,华润双鹤,2013-7-29,22.3522,22.1562,23.8907,21.9602,23.1949,9477666,223242815,0.8427,3.7703,23.5546,1.6578,13532043089,N/A,13532043089,571695948,0,571695948,22.0245,2.9079,1.9361,-93.6217
+600062.SH,华润双鹤,2013-7-30,23.1949,23.1851,23.3713,22.4012,22.7246,5394487,125514608,-0.4704,-2.0279,23.2672,0.9436,13257629034,N/A,13257629034,571695948,0,571695948,21.5779,2.8489,1.8968,-91.7231
+600062.SH,华润双鹤,2013-7-31,22.7246,22.7736,23.3713,22.4894,22.4992,3403009,79617643,-0.2254,-0.9918,23.3962,0.5952,13126138966,N/A,13126138966,571695948,0,571695948,21.3639,2.8206,1.878,-90.8134
+600062.SH,华润双鹤,2013-8-1,22.4992,22.5384,22.8127,22.2934,22.7148,4220400,96963156,0.2156,0.9582,22.9749,0.7382,13251912075,N/A,13251912075,571695948,0,571695948,21.5686,2.8477,1.896,-91.6836
+600062.SH,华润双鹤,2013-8-2,22.7148,22.8519,22.9107,22.3228,22.3816,4260230,97806602,-0.3332,-1.4668,22.9581,0.7452,13057535452,N/A,13057535452,571695948,0,571695948,21.2522,2.8059,1.8682,-90.3388
+600062.SH,华润双鹤,2013-8-5,22.3816,22.3914,22.8421,22.313,22.8225,3249819,75125163,0.441,1.9702,23.1167,0.5685,13314798629,N/A,13314798629,571695948,0,571695948,21.6709,2.8612,1.905,-92.1187
+600062.SH,华润双鹤,2013-8-6,22.8225,22.8225,23.0871,22.5482,22.8519,3423389,79730900,0.0294,0.1288,23.29,0.5988,13331949507,N/A,13331949507,571695948,0,571695948,21.6988,2.8649,1.9075,-92.2373
+600062.SH,华润双鹤,2013-8-7,22.8519,22.8519,22.9205,22.068,22.1562,4011449,91859153,-0.6957,-3.0446,22.8992,0.7017,12926045384,N/A,12926045384,571695948,0,571695948,21.0382,2.7776,1.8494,-89.4291
+600062.SH,华润双鹤,2013-8-8,22.1562,22.1464,22.4894,21.97,22.1954,3532357,80376925,0.0392,0.1769,22.7545,0.6179,12948913222,N/A,12948913222,571695948,0,571695948,21.0754,2.7826,1.8527,-89.5873
+600062.SH,华润双鹤,2013-8-9,22.1954,22.2542,22.5286,21.872,22.2836,4206486,95382572,0.0882,0.3974,22.6751,0.7358,13000365858,N/A,13000365858,571695948,0,571695948,21.1592,2.7936,1.86,-89.9433
+600062.SH,华润双鹤,2013-8-12,22.2836,22.4208,22.8127,22.2444,22.803,4578425,105759131,0.5194,2.3307,23.0995,0.8008,13303364710,N/A,13303364710,571695948,0,571695948,21.6523,2.8587,1.9034,-92.0396
+600062.SH,华润双鹤,2013-8-13,22.803,22.8225,23.0283,22.5874,22.7442,2380028,55275549,-0.0588,-0.2578,23.2247,0.4163,13269062953,N/A,13269062953,571695948,0,571695948,21.5965,2.8514,1.8985,-91.8022
+600062.SH,华润双鹤,2013-8-14,22.7442,22.8813,23.7535,22.6854,23.5085,9037569,215029004,0.7643,3.3606,23.7928,1.5808,13714985793,N/A,13714985793,571695948,0,571695948,22.3223,2.9472,1.9623,-94.8874
+600062.SH,华润双鹤,2013-8-15,23.5085,23.4889,23.4889,22.264,22.5874,7240562,167943563,-0.9211,-3.9183,23.1948,1.2665,13177591601,N/A,13177591601,571695948,0,571695948,21.4476,2.8317,1.8854,-91.1694
+600062.SH,华润双鹤,2013-8-16,22.5874,22.4796,23.8907,21.8818,22.1954,3957153,90055598,-0.392,-1.7354,22.7577,0.6922,12948913222,N/A,12948913222,571695948,0,571695948,21.0754,2.7826,1.8527,-89.5873
+600062.SH,华润双鹤,2013-8-19,22.1954,21.9994,22.3816,21.6564,22.1464,4007495,89741722,-0.049,-0.2208,22.3935,0.701,12920328425,N/A,12920328425,571695948,0,571695948,21.0289,2.7764,1.8486,-89.3895
+600062.SH,华润双鹤,2013-8-20,22.1464,22.1366,22.2934,21.6172,21.8622,5628635,125671098,-0.2842,-1.2832,22.3271,0.9846,12754536600,N/A,12754536600,571695948,0,571695948,20.7591,2.7408,1.8249,-88.2425
+600062.SH,华润双鹤,2013-8-21,21.8622,21.9504,21.9798,20.9215,21.1763,13278435,286621926,-0.686,-3.1376,21.5855,2.3226,12354349436,N/A,12354349436,571695948,0,571695948,20.1077,2.6548,1.7676,-85.4738
+600062.SH,华润双鹤,2013-8-22,21.1763,21.0685,21.3037,20.7843,21.1959,4109159,88615960,0.0196,0.0925,21.5655,0.7188,12365783355,N/A,12365783355,571695948,0,571695948,20.1263,2.6572,1.7692,-85.5529
+600062.SH,华润双鹤,2013-8-23,21.1959,21.2057,21.7642,20.8725,21.3233,6287919,136504227,0.1274,0.601,21.709,1.0999,12440103828,N/A,12440103828,571695948,0,571695948,20.2473,2.6732,1.7799,-86.0671
+600062.SH,华润双鹤,2013-8-26,21.3233,21.2253,21.5094,21.0195,21.4996,4793571,104219198,0.1764,0.8272,21.7415,0.8385,12543009099,N/A,12543009099,571695948,0,571695948,20.4148,2.6953,1.7946,-86.779
+600062.SH,华润双鹤,2013-8-27,21.4996,21.4408,21.4408,21.0783,21.3821,3642954,79105459,-0.1176,-0.5469,21.7146,0.6372,12474405585,N/A,12474405585,571695948,0,571695948,20.3031,2.6806,1.7848,-86.3044
+600062.SH,华润双鹤,2013-8-28,21.3821,21.2253,21.3233,20.9509,21.0195,3499442,75366260,-0.3626,-1.6957,21.5367,0.6121,12262878085,N/A,12262878085,571695948,0,571695948,19.9588,2.6351,1.7545,-84.8409
+600062.SH,华润双鹤,2013-8-29,21.0195,21.0195,21.2449,20.9705,21.1763,2771499,59726210,0.1568,0.7459,21.5501,0.4848,12354349436,N/A,12354349436,571695948,0,571695948,20.1077,2.6548,1.7676,-85.4738
+600062.SH,华润双鹤,2013-8-30,21.1763,21.1665,21.1665,20.5785,20.8529,5095196,107999065,-0.3234,-1.5271,21.1963,0.8912,12165689773,N/A,12165689773,571695948,0,571695948,19.8007,2.6142,1.7406,-84.1685
+600062.SH,华润双鹤,2013-9-2,20.8529,20.7843,20.9607,20.6569,20.7549,1893164,40128548,-0.098,-0.4699,21.1966,0.3311,12108520179,N/A,12108520179,571695948,0,571695948,19.7076,2.602,1.7324,-83.773
+600062.SH,华润双鹤,2013-9-3,20.7549,20.8725,21.2253,20.7549,21.1469,3674845,78968325,0.392,1.8886,21.4889,0.6428,12337198558,N/A,12337198558,571695948,0,571695948,20.0798,2.6511,1.7651,-85.3551
+600062.SH,华润双鹤,2013-9-4,21.1469,21.0195,21.1273,20.5197,20.7059,6355525,134299438,-0.441,-2.0853,21.1311,1.1117,12079935381,N/A,12079935381,571695948,0,571695948,19.6611,2.5958,1.7283,-83.5752
+600062.SH,华润双鹤,2013-9-5,20.7059,20.7451,20.7451,20.4413,20.5099,2724685,57046161,-0.196,-0.9465,20.9368,0.4766,11965596192,N/A,11965596192,571695948,0,571695948,19.475,2.5713,1.712,-82.7842
+600062.SH,华润双鹤,2013-9-6,20.5099,20.4413,20.6569,20.3335,20.5883,2455870,51537144,0.0784,0.3822,20.9853,0.4296,12011331867,N/A,12011331867,571695948,0,571695948,19.5494,2.5811,1.7185,-83.1006
+600062.SH,华润双鹤,2013-9-9,20.5883,20.5393,20.7059,20.2453,20.3923,5342253,111058260,-0.196,-0.9519,20.7887,0.9345,11896992678,N/A,11896992678,571695948,0,571695948,19.3633,2.5565,1.7022,-82.3095
+600062.SH,华润双鹤,2013-9-10,20.3923,20.4021,20.7157,20.1963,20.6471,4072976,84717282,0.2548,1.2494,20.7998,0.7124,12045633624,N/A,12045633624,571695948,0,571695948,19.6053,2.5885,1.7234,-83.3379
+600062.SH,华润双鹤,2013-9-11,20.6471,20.6765,20.7353,20.4315,20.6177,4335026,90992437,-0.0294,-0.1424,20.9901,0.7583,12028482746,N/A,12028482746,571695948,0,571695948,19.5773,2.5848,1.721,-83.2193
+600062.SH,华润双鹤,2013-9-12,20.6177,20.6079,20.7941,20.4609,20.7745,5235297,110465656,0.1568,0.7605,21.1002,0.9157,12119954098,N/A,12119954098,571695948,0,571695948,19.7262,2.6044,1.7341,-83.8521
+600062.SH,华润双鹤,2013-9-13,20.7745,20.8137,20.9999,20.6275,20.9411,3663258,77791306,0.1666,0.8019,21.2356,0.6408,12217142409,N/A,12217142409,571695948,0,571695948,19.8844,2.6253,1.748,-84.5245
+600062.SH,华润双鹤,2013-9-16,20.9411,20.9509,21.0195,20.5491,20.5589,3562322,75520578,-0.3822,-1.825,21.1998,0.6231,11994180989,N/A,11994180989,571695948,0,571695948,19.5215,2.5774,1.7161,-82.9819
+600062.SH,华润双鹤,2013-9-17,20.5589,20.5687,20.5687,19.4908,19.5496,9705798,197120853,-1.0093,-4.9094,20.3096,1.6977,11405334163,N/A,11405334163,571695948,0,571695948,18.5631,2.4509,1.6318,-78.908
+600062.SH,华润双鹤,2013-9-18,19.5496,19.579,19.824,19.579,19.7946,2577774,51829695,0.245,1.2531,20.1064,0.4509,11548258150,N/A,11548258150,571695948,0,571695948,18.7957,2.4816,1.6523,-79.8968
+600062.SH,华润双鹤,2013-9-23,19.7946,19.7946,20.0493,19.7652,20.02,5781393,117343212,0.2254,1.1386,20.2967,1.0113,11679748218,N/A,11679748218,571695948,0,571695948,19.0098,2.5098,1.6711,-80.8065
+600062.SH,华润双鹤,2013-9-24,20.02,19.971,20.0004,19.5006,19.6378,7217551,144626618,-0.3822,-1.909,20.0382,1.2625,11456786798,N/A,11456786798,571695948,0,571695948,18.6469,2.4619,1.6392,-79.264
+600062.SH,华润双鹤,2013-9-25,19.6378,19.6378,20.0396,19.5104,19.8926,4888734,98930541,0.2548,1.2974,20.2364,0.8551,11605427744,N/A,11605427744,571695948,0,571695948,18.8888,2.4939,1.6605,-80.2924
+600062.SH,华润双鹤,2013-9-26,19.8926,19.9122,20.3139,19.7064,19.9906,5932205,121666785,0.098,0.4926,20.5095,1.0377,11662597339,N/A,11662597339,571695948,0,571695948,18.9818,2.5061,1.6686,-80.6879
+600062.SH,华润双鹤,2013-9-27,19.9906,20.0004,20.6765,20.0004,20.5883,8912000,186014674,0.5978,2.9902,20.8724,1.5589,12011331867,N/A,12011331867,571695948,0,571695948,19.5494,2.5811,1.7185,-83.1006
+600062.SH,华润双鹤,2013-9-30,20.5883,20.6961,20.7549,20.3041,20.4707,4542502,94757986,-0.1176,-0.5712,20.8603,0.7946,11942728354,N/A,11942728354,571695948,0,571695948,19.4378,2.5663,1.7087,-82.626
+600062.SH,华润双鹤,2013-10-8,20.4707,20.4315,20.9313,20.1865,20.7549,5332454,112606450,0.2842,1.3882,21.1172,0.9327,12108520179,N/A,12108520179,571695948,0,571695948,19.7076,2.602,1.7324,-83.773
+600062.SH,华润双鹤,2013-10-9,20.7549,20.7255,20.9803,20.6079,20.8039,3773413,80217077,0.049,0.2361,21.2585,0.66,12137104976,N/A,12137104976,571695948,0,571695948,19.7541,2.6081,1.7365,-83.9708
+600062.SH,华润双鹤,2013-10-10,20.8039,20.7549,20.8431,20.2453,20.6079,5253623,109834105,-0.196,-0.9421,20.9064,0.919,12022765786,N/A,12022765786,571695948,0,571695948,19.568,2.5835,1.7202,-83.1797
+600062.SH,华润双鹤,2013-10-11,20.6079,20.6961,20.8725,20.5001,20.8333,5265892,111429636,0.2254,1.0937,21.1606,0.9211,12154255854,N/A,12154255854,571695948,0,571695948,19.7821,2.6118,1.739,-84.0894
+600062.SH,华润双鹤,2013-10-14,20.8333,20.8333,20.8725,20.6471,20.8235,4993830,105816859,-0.0098,-0.047,21.1895,0.8735,12148538895,N/A,12148538895,571695948,0,571695948,19.7727,2.6106,1.7382,-84.0499
+600062.SH,华润双鹤,2013-10-15,20.8235,20.9803,21.2645,20.7451,20.8235,5113098,109375407,0,0,21.3912,0.8944,12148538895,N/A,12148538895,571695948,0,571695948,19.7727,2.6106,1.7382,-84.0499
+600062.SH,华润双鹤,2013-10-16,20.8235,20.8431,20.8431,20.1963,20.3433,4840385,100874094,-0.4802,-2.3059,20.8401,0.8467,11868407880,N/A,11868407880,571695948,0,571695948,19.3168,2.5504,1.6981,-82.1118
+600062.SH,华润双鹤,2013-10-17,20.3433,20.3727,20.5491,19.8044,20.0983,4593014,94234897,-0.245,-1.2042,20.517,0.8034,11725483893,N/A,11725483893,571695948,0,571695948,19.0842,2.5197,1.6776,-81.123
+600062.SH,华润双鹤,2013-10-18,20.0983,20.0591,20.0591,19.5104,19.5888,8504712,170527784,-0.5096,-2.5353,20.051,1.4876,11428202001,N/A,11428202001,571695948,0,571695948,18.6003,2.4558,1.6351,-79.0662
+600062.SH,华润双鹤,2013-10-21,19.5888,19.6378,20.1081,19.6084,19.9906,6665748,135693534,0.4018,2.051,20.3568,1.166,11662597339,N/A,11662597339,571695948,0,571695948,18.9818,2.5061,1.6686,-80.6879
+600062.SH,华润双鹤,2013-10-22,19.9906,19.9906,20.1669,19.6966,19.7848,6389898,129833578,-0.2058,-1.0294,20.3186,1.1177,11542541190,N/A,11542541190,571695948,0,571695948,18.7864,2.4803,1.6515,-79.8573
+600062.SH,华润双鹤,2013-10-23,19.7848,19.7946,20.0591,19.5006,19.7946,4585362,92444526,0.0098,0.0495,20.1608,0.8021,11548258150,N/A,11548258150,571695948,0,571695948,18.7957,2.4816,1.6523,-79.8968
+600062.SH,华润双鹤,2013-10-24,19.7946,19.8142,20.2257,19.6966,20.1179,5129081,104951561,0.3234,1.6337,20.4621,0.8972,11736917812,N/A,11736917812,571695948,0,571695948,19.1028,2.5221,1.6793,-81.2021
+600062.SH,华润双鹤,2013-10-25,20.1179,20.1375,20.1571,19.2066,19.3046,6740906,134293847,-0.8133,-4.0429,19.9222,1.1791,11262410176,N/A,11262410176,571695948,0,571695948,18.3305,2.4201,1.6114,-77.9192
+600062.SH,华润双鹤,2013-10-28,19.3046,19.5006,19.9416,19.481,19.7456,3587379,72272056,0.441,2.2843,20.1462,0.6275,11519673352,N/A,11519673352,571695948,0,571695948,18.7492,2.4754,1.6482,-79.6991
+600062.SH,华润双鹤,2013-10-29,19.7456,19.775,19.873,19.089,19.579,3780568,75021909,-0.1666,-0.8437,19.8441,0.6613,11422485041,N/A,11422485041,571695948,0,571695948,18.591,2.4545,1.6343,-79.0267
+600062.SH,华润双鹤,2013-10-30,19.579,19.4712,19.8338,19.4124,19.7162,3191744,64077392,0.1372,0.7007,20.076,0.5583,11502522474,N/A,11502522474,571695948,0,571695948,18.7213,2.4717,1.6457,-79.5804
+600062.SH,华润双鹤,2013-10-31,19.7162,19.6966,19.7358,19.3634,19.4418,2932056,58302892,-0.2744,-1.3917,19.8846,0.5129,11342447608,N/A,11342447608,571695948,0,571695948,18.4608,2.4373,1.6228,-78.4729
+600062.SH,华润双鹤,2013-11-1,19.4418,19.5006,19.775,19.3242,19.7064,2440560,48849107,0.2646,1.3609,20.0155,0.4269,11496805514,N/A,11496805514,571695948,0,571695948,18.712,2.4705,1.6449,-79.5408
+600062.SH,华润双鹤,2013-11-4,19.7064,19.8632,19.922,19.53,19.6966,2395098,48156390,-0.0098,-0.0497,20.1062,0.4189,11491088555,N/A,11491088555,571695948,0,571695948,18.7027,2.4693,1.6441,-79.5013
+600062.SH,华润双鹤,2013-11-5,19.6966,19.628,19.726,19.432,19.6868,2497879,49907265,-0.0098,-0.0498,19.9799,0.4369,11485371595,N/A,11485371595,571695948,0,571695948,18.6934,2.4681,1.6433,-79.4617
+600062.SH,华润双鹤,2013-11-6,19.6868,19.6868,19.8534,19.5202,19.5398,2410496,48424915,-0.147,-0.7466,20.0892,0.4216,11399617203,N/A,11399617203,571695948,0,571695948,18.5538,2.4496,1.631,-78.8684
+600062.SH,华润双鹤,2013-11-7,19.5398,19.5398,19.5986,19.2556,19.4026,2642548,52243549,-0.1372,-0.7021,19.7701,0.4622,11319579770,N/A,11319579770,571695948,0,571695948,18.4235,2.4324,1.6196,-78.3147
+600062.SH,华润双鹤,2013-11-8,19.4026,19.4026,19.4124,19.0694,19.089,2882128,56499275,-0.3136,-1.6162,19.6033,0.5041,11136637067,N/A,11136637067,571695948,0,571695948,18.1258,2.3931,1.5934,-77.049
+600062.SH,华润双鹤,2013-11-11,19.089,19.1086,19.628,18.9028,19.579,3476276,68463048,0.49,2.5667,19.6944,0.6081,11422485041,N/A,11422485041,571695948,0,571695948,18.591,2.4545,1.6343,-79.0267
+600062.SH,华润双鹤,2013-11-12,19.579,19.579,19.6672,19.5006,19.6084,2172701,43435484,0.0294,0.1502,19.9915,0.38,11439635919,N/A,11439635919,571695948,0,571695948,18.619,2.4582,1.6367,-79.1453
+600062.SH,华润双鹤,2013-11-13,19.6084,19.5594,19.5594,19.1968,19.4026,1983766,39088410,-0.2058,-1.0495,19.7041,0.347,11319579770,N/A,11319579770,571695948,0,571695948,18.4235,2.4324,1.6196,-78.3147
+600062.SH,华润双鹤,2013-11-14,19.4026,19.4026,19.8436,19.383,19.775,3414949,68403229,0.3724,1.9192,20.0305,0.5973,11536824231,N/A,11536824231,571695948,0,571695948,18.7771,2.4791,1.6506,-79.8177
+600062.SH,华润双鹤,2013-11-15,19.775,19.7554,20.0689,19.677,19.8338,7177308,145605718,0.0588,0.2973,20.287,1.2554,11571125988,N/A,11571125988,571695948,0,571695948,18.833,2.4865,1.6555,-80.055
+600062.SH,华润双鹤,2013-11-18,19.8338,19.873,20.1963,19.8338,20.1179,6831677,139820520,0.2842,1.4328,20.4665,1.195,11736917812,N/A,11736917812,571695948,0,571695948,19.1028,2.5221,1.6793,-81.2021
+600062.SH,华润双鹤,2013-11-19,20.1179,20.0885,20.2453,19.9906,20.0396,5618373,115336796,-0.0784,-0.3897,20.5285,0.9828,11691182137,N/A,11691182137,571695948,0,571695948,19.0284,2.5123,1.6727,-80.8856
+600062.SH,华润双鹤,2013-11-20,20.0396,20.0689,20.9215,20.0004,20.8039,9857024,207081369,0.7643,3.8142,21.0085,1.7242,12137104976,N/A,12137104976,571695948,0,571695948,19.7541,2.6081,1.7365,-83.9708
+600062.SH,华润双鹤,2013-11-21,20.8039,20.8921,21.578,20.7255,21.1567,11481339,249988736,0.3528,1.6957,21.7735,2.0083,12342915517,N/A,12342915517,571695948,0,571695948,20.0891,2.6523,1.766,-85.3947
+600062.SH,华润双鹤,2013-11-22,21.1567,21.1567,21.3135,20.8823,21.0293,4653666,100405932,-0.1274,-0.6021,21.5757,0.814,12268595044,N/A,12268595044,571695948,0,571695948,19.9682,2.6364,1.7553,-84.8805
+600062.SH,华润双鹤,2013-11-25,21.0293,20.9901,21.4604,20.9901,21.0783,5521132,119999430,0.049,0.233,21.7346,0.9657,12297179841,N/A,12297179841,571695948,0,571695948,20.0147,2.6425,1.7594,-85.0782
+600062.SH,华润双鹤,2013-11-26,21.0783,21.0685,21.1665,20.8333,20.8431,3015622,64645794,-0.2352,-1.1158,21.437,0.5275,12159972814,N/A,12159972814,571695948,0,571695948,19.7914,2.613,1.7398,-84.129
+600062.SH,华润双鹤,2013-11-27,20.8431,20.7255,20.9215,20.4609,20.8725,3384415,71435040,0.0294,0.141,21.1071,0.592,12177123692,N/A,12177123692,571695948,0,571695948,19.8193,2.6167,1.7422,-84.2476
+600062.SH,华润双鹤,2013-11-28,20.8725,20.8431,21.0685,20.6569,20.9411,3334022,71207333,0.0686,0.3286,21.3578,0.5832,12217142409,N/A,12217142409,571695948,0,571695948,19.8844,2.6253,1.748,-84.5245
+600062.SH,华润双鹤,2013-11-29,20.9411,20.9411,21.0097,20.5981,20.9117,4581470,97204334,-0.0294,-0.1404,21.2168,0.8014,12199991530,N/A,12199991530,571695948,0,571695948,19.8565,2.6216,1.7455,-84.4059
+600062.SH,华润双鹤,2013-12-2,20.9117,20.6569,20.8529,19.8338,20.0689,6697362,138221502,-0.8427,-4.03,20.6382,1.1715,11708333015,N/A,11708333015,571695948,0,571695948,19.0563,2.516,1.6752,-81.0043
+600062.SH,华润双鹤,2013-12-3,20.0689,19.9906,20.5491,19.9612,20.4315,2907928,60222067,0.3626,1.8066,20.7096,0.5086,11919860516,N/A,11919860516,571695948,0,571695948,19.4006,2.5614,1.7054,-82.4678
+600062.SH,华润双鹤,2013-12-4,20.4315,20.3825,20.9313,20.3139,20.6765,5063702,107224563,0.245,1.199,21.1751,0.8857,12062784503,N/A,12062784503,571695948,0,571695948,19.6332,2.5921,1.7259,-83.4566
+600062.SH,华润双鹤,2013-12-5,20.6765,20.8137,20.9411,20.5197,20.8235,2876124,60828960,0.147,0.7109,21.1496,0.5031,12148538895,N/A,12148538895,571695948,0,571695948,19.7727,2.6106,1.7382,-84.0499
+600062.SH,华润双鹤,2013-12-6,20.8235,20.8137,21.2645,20.6765,20.9901,3455750,74213708,0.1666,0.8,21.4754,0.6045,12245727206,N/A,12245727206,571695948,0,571695948,19.9309,2.6314,1.7521,-84.7223
+600062.SH,华润双鹤,2013-12-9,20.9901,20.9803,21.2547,20.9705,21.0391,3079274,66387510,0.049,0.2334,21.5595,0.5386,12274312004,N/A,12274312004,571695948,0,571695948,19.9775,2.6376,1.7562,-84.92
+600062.SH,华润双鹤,2013-12-10,21.0391,21.0195,21.1273,20.7353,20.8235,2241974,47763238,-0.2156,-1.0247,21.3041,0.3922,12148538895,N/A,12148538895,571695948,0,571695948,19.7727,2.6106,1.7382,-84.0499
+600062.SH,华润双鹤,2013-12-11,20.8235,20.7745,20.7745,20.2355,20.2747,3322284,69320951,-0.5488,-2.6353,20.8655,0.5811,11828389164,N/A,11828389164,571695948,0,571695948,19.2517,2.5418,1.6924,-81.8349
+600062.SH,华润双鹤,2013-12-12,20.2747,20.2061,20.5981,20.1865,20.5197,2824905,58851997,0.245,1.2083,20.8333,0.4941,11971313151,N/A,11971313151,571695948,0,571695948,19.4843,2.5725,1.7128,-82.8237
+600062.SH,华润双鹤,2013-12-13,20.5197,20.3335,20.6275,20.3335,20.4217,2900297,60581065,-0.098,-0.4776,20.8879,0.5073,11914143556,N/A,11914143556,571695948,0,571695948,19.3913,2.5602,1.7046,-82.4282
+600062.SH,华润双鹤,2013-12-16,20.4217,20.4217,20.7353,20.2061,20.2943,3213798,67081219,-0.1274,-0.6238,20.8729,0.5622,11839823083,N/A,11839823083,571695948,0,571695948,19.2703,2.5442,1.694,-81.914
+600062.SH,华润双鹤,2013-12-17,20.2943,20.2845,20.6471,20.0885,20.4609,2154951,45038568,0.1666,0.8209,20.9,0.3769,11937011394,N/A,11937011394,571695948,0,571695948,19.4285,2.5651,1.7079,-82.5864
+600062.SH,华润双鹤,2013-12-18,20.4609,20.4021,21.1077,20.4021,20.9117,3941908,84134931,0.4508,2.2031,21.3437,0.6895,12199991530,N/A,12199991530,571695948,0,571695948,19.8565,2.6216,1.7455,-84.4059
+600062.SH,华润双鹤,2013-12-19,20.9117,20.8627,21.0685,20.5295,20.5785,2374366,50336084,-0.3332,-1.5933,21.1998,0.4153,12005614908,N/A,12005614908,571695948,0,571695948,19.5401,2.5799,1.7177,-83.0611
+600062.SH,华润双鹤,2013-12-20,20.5785,20.7745,20.8137,20.1473,20.2845,3335793,69750515,-0.294,-1.4286,20.9097,0.5835,11834106124,N/A,11834106124,571695948,0,571695948,19.261,2.543,1.6932,-81.8745
+600062.SH,华润双鹤,2013-12-23,20.2845,20.2355,20.9313,20.1865,20.8823,4532814,95673143,0.5978,2.9469,21.1068,0.7929,12182840652,N/A,12182840652,571695948,0,571695948,19.8286,2.6179,1.7431,-84.2872
+600062.SH,华润双鹤,2013-12-24,20.8823,20.9705,20.9999,20.5491,20.7549,3265692,69208592,-0.1274,-0.61,21.1926,0.5712,12108520179,N/A,12108520179,571695948,0,571695948,19.7076,2.602,1.7324,-83.773
+600062.SH,华润双鹤,2013-12-25,20.7549,20.8235,21.3723,20.7255,21.3135,6706017,144776072,0.5586,2.6912,21.589,1.173,12434386869,N/A,12434386869,571695948,0,571695948,20.238,2.672,1.7791,-86.0275
+600062.SH,华润双鹤,2013-12-26,21.3135,21.4017,21.4898,21.1665,21.2057,4683910,101961087,-0.1078,-0.5057,21.7684,0.8193,12371500315,N/A,12371500315,571695948,0,571695948,20.1356,2.6585,1.7701,-85.5924
+600062.SH,华润双鹤,2013-12-27,21.2057,21.1273,21.5094,21.1077,21.4408,3659598,79877071,0.2352,1.1091,21.8267,0.6401,12508707342,N/A,12508707342,571695948,0,571695948,20.359,2.688,1.7897,-86.5417
+600062.SH,华润双鹤,2013-12-30,21.4408,21.5682,21.676,21.2645,21.6662,4321601,94868175,0.2254,1.0512,21.9521,0.7559,12640197410,N/A,12640197410,571695948,0,571695948,20.573,2.7162,1.8085,-87.4514
+600062.SH,华润双鹤,2013-12-31,21.6662,21.5682,21.9896,21.48,21.921,6029332,134059490,0.2548,1.1759,22.2346,1.0546,12788838357,N/A,12788838357,571695948,0,571695948,20.8149,2.7482,1.8298,-88.4798
+600062.SH,华润双鹤,2014-1-2,21.921,21.8426,22.2444,21.6466,22.1562,4595532,103521589,0.2352,1.0729,22.5266,0.8038,12926045384,N/A,12926045384,571695948,0,571695948,14.8457,2.4239,1.8913,24.2066
+600062.SH,华润双鹤,2014-1-3,22.1562,21.9504,22.0386,21.3331,21.3723,5808630,127669950,-0.7839,-3.5383,21.9794,1.016,12468688626,N/A,12468688626,571695948,0,571695948,14.3205,2.3381,1.8244,23.3501
+600062.SH,华润双鹤,2014-1-6,21.3723,21.3821,21.3821,20.4707,20.5491,4047485,85826212,-0.8231,-3.8514,21.2048,0.708,11988464030,N/A,11988464030,571695948,0,571695948,13.7689,2.2481,1.7541,22.4508
+600062.SH,华润双鹤,2014-1-7,20.5491,20.4707,20.7549,20.3825,20.7059,3268960,68724344,0.1568,0.763,21.0233,0.5718,12079935381,N/A,12079935381,571695948,0,571695948,13.874,2.2652,1.7675,22.6221
+600062.SH,华润双鹤,2014-1-8,20.7059,20.7647,21.0195,20.6961,20.9313,3611474,77058044,0.2254,1.0885,21.337,0.6317,12211425449,N/A,12211425449,571695948,0,571695948,14.025,2.2899,1.7867,22.8683
+600062.SH,华润双鹤,2014-1-9,20.9313,20.8137,21.7348,20.8137,21.1469,4730578,103025513,0.2156,1.03,21.7786,0.8275,12337198558,N/A,12337198558,571695948,0,571695948,14.1694,2.3135,1.8051,23.1038
+600062.SH,华润双鹤,2014-1-10,21.1469,21.1371,21.1665,20.4805,20.5981,2691886,57187371,-0.5488,-2.595,21.2444,0.4709,12017048827,N/A,12017048827,571695948,0,571695948,13.8018,2.2534,1.7583,22.5043
+600062.SH,华润双鹤,2014-1-13,20.5981,20.4805,20.7059,19.7456,20.0004,2557693,52781493,-0.5978,-2.902,20.6364,0.4474,11668314299,N/A,11668314299,571695948,0,571695948,13.4012,2.1881,1.7072,21.8512
+600062.SH,华润双鹤,2014-1-14,20.0004,20.0004,20.3433,19.9906,20.3335,1540559,31740613,0.3332,1.6659,20.6033,0.2695,11862690921,N/A,11862690921,571695948,0,571695948,13.6245,2.2245,1.7357,22.2152
+600062.SH,华润双鹤,2014-1-15,20.3335,20.3531,20.3531,20.1375,20.2747,2722354,56187882,-0.0588,-0.2892,20.6394,0.4762,11828389164,N/A,11828389164,571695948,0,571695948,13.5851,2.2181,1.7307,22.151
+600062.SH,华润双鹤,2014-1-16,20.2747,20.2747,20.7549,20.1963,20.4805,2652067,55644755,0.2058,1.015,20.9817,0.4639,11948445313,N/A,11948445313,571695948,0,571695948,13.723,2.2406,1.7482,22.3758
+600062.SH,华润双鹤,2014-1-17,20.4805,20.4217,20.4217,19.6966,20.0004,2436053,49719886,-0.4802,-2.3445,20.41,0.4261,11668314299,N/A,11668314299,571695948,0,571695948,13.4012,2.1881,1.7072,21.8512
+600062.SH,华润双鹤,2014-1-20,20.0004,20.0004,20.2355,19.7064,19.922,1891871,38498696,-0.0784,-0.392,20.3495,0.3309,11622578623,N/A,11622578623,571695948,0,571695948,13.3487,2.1795,1.7006,21.7656
+600062.SH,华润双鹤,2014-1-21,19.922,19.8828,20.3139,19.7554,19.9808,3262028,66852390,0.0588,0.2951,20.4941,0.5706,11656880380,N/A,11656880380,571695948,0,571695948,13.3881,2.1859,1.7056,21.8298
+600062.SH,华润双鹤,2014-1-22,19.9808,19.9318,20.4119,19.8632,20.3629,4245396,86856582,0.3822,1.9127,20.459,0.7426,11879841799,N/A,11879841799,571695948,0,571695948,13.6442,2.2277,1.7382,22.2474
+600062.SH,华润双鹤,2014-1-23,20.3629,20.2551,20.7549,20.0493,20.6667,4753696,99286228,0.3038,1.4918,20.8861,0.8315,12057067543,N/A,12057067543,571695948,0,571695948,13.8477,2.261,1.7641,22.5792
+600062.SH,华润双鹤,2014-1-24,20.6667,20.4315,20.6961,20.3433,20.6667,5791007,121362368,0,0,20.957,1.013,12057067543,N/A,12057067543,571695948,0,571695948,13.8477,2.261,1.7641,22.5792
+600062.SH,华润双鹤,2014-1-27,20.6667,20.5491,20.6079,19.5986,19.628,7169560,147411851,-1.0387,-5.0261,20.5608,1.2541,11451069838,N/A,11451069838,571695948,0,571695948,13.1517,2.1473,1.6755,21.4444
+600062.SH,华润双鹤,2014-1-28,19.628,19.775,20.1473,19.6966,19.9612,4357924,88583612,0.3332,1.6975,20.327,0.7623,11645446461,N/A,11645446461,571695948,0,571695948,13.375,2.1838,1.7039,21.8084
+600062.SH,华润双鹤,2014-1-29,19.9612,20.0787,20.0787,19.5594,19.5888,5781976,116134352,-0.3724,-1.8655,20.0856,1.0114,11428202001,N/A,11428202001,571695948,0,571695948,13.1255,2.143,1.6721,21.4016
+600062.SH,华润双鹤,2014-1-30,19.5888,19.677,19.677,19.334,19.4026,3115092,61751097,-0.1862,-0.9505,19.8232,0.5449,11319579770,N/A,11319579770,571695948,0,571695948,13.0007,2.1227,1.6562,21.1982
+600062.SH,华润双鹤,2014-2-7,19.4026,19.4026,19.7456,19.2262,19.7358,2740471,54611763,0.3332,1.7172,19.9279,0.4794,11513956393,N/A,11513956393,571695948,0,571695948,13.2239,2.1591,1.6847,21.5622
+600062.SH,华润双鹤,2014-2-10,19.7358,19.7946,20.2747,19.7848,20.2551,7312200,149499278,0.5194,2.6316,20.4452,1.279,11816955245,N/A,11816955245,571695948,0,571695948,13.5719,2.2159,1.729,22.1296
+600062.SH,华润双鹤,2014-2-11,20.2551,20.1865,20.3139,19.9906,20.1571,4810199,98944760,-0.098,-0.4838,20.5698,0.8414,11759785650,N/A,11759785650,571695948,0,571695948,13.5063,2.2052,1.7206,22.0225
+600062.SH,华润双鹤,2014-2-12,20.1571,20.1865,20.4609,20.1669,20.4119,4985239,103375314,0.2548,1.264,20.7363,0.872,11908426597,N/A,11908426597,571695948,0,571695948,13.677,2.2331,1.7424,22.3009
+600062.SH,华润双鹤,2014-2-13,20.4119,20.4511,20.8235,20.1473,20.1571,5433371,113790607,-0.2548,-1.2482,20.9429,0.9504,11759785650,N/A,11759785650,571695948,0,571695948,13.5063,2.2052,1.7206,22.0225
+600062.SH,华润双鹤,2014-2-14,20.1571,20.2453,20.4413,20.1571,20.4217,3727611,77224568,0.2646,1.3126,20.7169,0.652,11914143556,N/A,11914143556,571695948,0,571695948,13.6836,2.2342,1.7432,22.3116
+600062.SH,华润双鹤,2014-2-17,20.4217,20.6765,20.7745,20.5001,20.6765,7070037,148899028,0.2548,1.2476,21.0606,1.2367,12062784503,N/A,12062784503,571695948,0,571695948,13.8543,2.262,1.765,22.59
+600062.SH,华润双鹤,2014-2-18,20.6765,20.7549,21.0979,20.6373,20.8921,8465839,180440305,0.2156,1.0427,21.3139,1.4808,12188557611,N/A,12188557611,571695948,0,571695948,13.9987,2.2856,1.7834,22.8255
+600062.SH,华润双鹤,2014-2-19,20.8921,20.8921,21.2449,20.4903,20.9019,8915634,190364750,0.0098,0.0469,21.3518,1.5595,12194274571,N/A,12194274571,571695948,0,571695948,14.0053,2.2867,1.7842,22.8362
+600062.SH,华润双鹤,2014-2-20,20.9019,20.9215,21.3331,20.8529,20.8725,10237892,220329373,-0.0294,-0.1406,21.521,1.7908,12177123692,N/A,12177123692,571695948,0,571695948,13.9856,2.2835,1.7817,22.8041
+600062.SH,华润双鹤,2014-2-21,20.8725,20.7745,20.9705,20.4217,20.5785,5097006,107428404,-0.294,-1.4085,21.0768,0.8916,12005614908,N/A,12005614908,571695948,0,571695948,13.7886,2.2513,1.7566,22.4829
+600062.SH,华润双鹤,2014-2-24,20.5785,20.4903,21.0097,20.2551,20.9019,5588222,117096729,0.3234,1.5714,20.9542,0.9775,12194274571,N/A,12194274571,571695948,0,571695948,14.0053,2.2867,1.7842,22.8362
+600062.SH,华润双鹤,2014-2-25,20.9019,20.8921,21.1175,19.8436,20.1571,6798182,143209873,-0.7447,-3.5631,21.0659,1.1891,11759785650,N/A,11759785650,571695948,0,571695948,13.5063,2.2052,1.7206,22.0225
+600062.SH,华润双鹤,2014-2-26,20.1571,19.9514,19.9808,19.5398,19.8338,5329756,107438589,-0.3234,-1.6043,20.1583,0.9323,11571125988,N/A,11571125988,571695948,0,571695948,13.2896,2.1698,1.693,21.6692
+600062.SH,华润双鹤,2014-2-27,19.8338,19.7456,19.8828,19.2066,19.2654,8504317,169190536,-0.5684,-2.8656,19.8947,1.4876,11239542338,N/A,11239542338,571695948,0,571695948,12.9088,2.1076,1.6445,21.0483
+600062.SH,华润双鹤,2014-2-28,19.2654,19.2752,19.3732,18.5795,19.0204,7031092,134934006,-0.245,-1.2716,19.191,1.2299,11096618351,N/A,11096618351,571695948,0,571695948,12.7446,2.0808,1.6236,20.7806
+600062.SH,华润双鹤,2014-3-3,19.0204,19.0008,19.4516,18.9224,19.4124,3099526,61001778,0.392,2.0608,19.681,0.5422,11325296730,N/A,11325296730,571695948,0,571695948,13.0073,2.1237,1.6571,21.2089
+600062.SH,华润双鹤,2014-3-4,19.4124,19.3046,19.4516,19.04,19.3438,2655454,52111493,-0.0686,-0.3534,19.6243,0.4645,11285278014,N/A,11285278014,571695948,0,571695948,12.9613,2.1162,1.6512,21.1339
+600062.SH,华润双鹤,2014-3-5,19.3438,19.4026,19.4516,19.0596,19.1576,2723562,53561567,-0.1862,-0.9625,19.666,0.4764,11176655783,N/A,11176655783,571695948,0,571695948,12.8365,2.0959,1.6353,20.9305
+600062.SH,华润双鹤,2014-3-6,19.1576,19.1772,19.1772,18.6872,18.9714,3572738,68860032,-0.1862,-0.9719,19.2737,0.6249,11068033553,N/A,11068033553,571695948,0,571695948,12.7118,2.0755,1.6194,20.7271
+600062.SH,华润双鹤,2014-3-7,18.9714,18.9616,19.1968,18.8734,19.0204,2879652,55897092,0.049,0.2583,19.4111,0.5037,11096618351,N/A,11096618351,571695948,0,571695948,12.7446,2.0808,1.6236,20.7806
+600062.SH,华润双鹤,2014-3-10,19.0204,18.8636,19.0106,18.5697,18.6481,2859936,54616569,-0.3724,-1.9578,19.0971,0.5003,10879373890,N/A,10879373890,571695948,0,571695948,12.4951,2.0401,1.5918,20.3738
+600062.SH,华润双鹤,2014-3-11,18.6481,18.6872,19.1086,18.6383,18.9812,3111856,60092046,0.3332,1.7867,19.3107,0.5443,11073750513,N/A,11073750513,571695948,0,571695948,12.7184,2.0766,1.6203,20.7378
+600062.SH,华润双鹤,2014-3-12,18.9812,19.2066,20.1179,19.2066,19.6084,10085537,202352866,0.6272,3.3041,20.0637,1.7641,11439635919,N/A,11439635919,571695948,0,571695948,13.1386,2.1452,1.6738,21.423
+600062.SH,华润双鹤,2014-3-13,19.6084,19.4614,19.775,19.3928,19.5888,3985011,79571167,-0.0196,-0.1,19.9676,0.6971,11428202001,N/A,11428202001,571695948,0,571695948,13.1255,2.143,1.6721,21.4016
+600062.SH,华润双鹤,2014-3-14,19.5888,19.5986,19.6476,19.2458,19.3634,3101643,61326715,-0.2254,-1.1506,19.7723,0.5425,11296711932,N/A,11296711932,571695948,0,571695948,12.9744,2.1184,1.6529,21.1553
+600062.SH,华润双鹤,2014-3-17,19.3634,19.4026,20.5883,19.4026,20.0689,6801264,139558023,0.7055,3.6437,20.5194,1.1897,11708333015,N/A,11708333015,571695948,0,571695948,13.4472,2.1956,1.7131,21.9262
+600062.SH,华润双鹤,2014-3-18,20.0689,20.0787,20.2355,19.9024,20.0689,3286226,67142164,0,0,20.4314,0.5748,11708333015,N/A,11708333015,571695948,0,571695948,13.4472,2.1956,1.7131,21.9262
+600062.SH,华润双鹤,2014-3-19,20.0689,20.0591,20.0591,19.6868,19.7652,2805878,56648278,-0.3038,-1.5137,20.1891,0.4908,11531107271,N/A,11531107271,571695948,0,571695948,13.2436,2.1623,1.6872,21.5943
+600062.SH,华润双鹤,2014-3-20,19.7652,19.6182,19.8926,19.2458,19.2654,3079819,61526135,-0.4998,-2.5285,19.9772,0.5387,11239542338,N/A,11239542338,571695948,0,571695948,12.9088,2.1076,1.6445,21.0483
+600062.SH,华润双鹤,2014-3-21,19.2654,19.2654,19.7652,19.089,19.6868,3215245,63585618,0.4214,2.1872,19.7763,0.5624,11485371595,N/A,11485371595,571695948,0,571695948,13.1911,2.1537,1.6805,21.5086
+600062.SH,华润双鹤,2014-3-24,19.6868,19.6378,19.775,19.4026,19.5692,3410958,68130267,-0.1176,-0.5973,19.9739,0.5966,11416768082,N/A,11416768082,571695948,0,571695948,13.1123,2.1409,1.6704,21.3802
+600062.SH,华润双鹤,2014-3-25,19.5692,19.5594,19.7162,19.4026,19.5202,2113178,42153476,-0.049,-0.2504,19.9479,0.3696,11388183284,N/A,11388183284,571695948,0,571695948,13.0795,2.1355,1.6663,21.3266
+600062.SH,华润双鹤,2014-3-26,19.5202,19.579,19.824,19.53,19.6868,2658279,53428852,0.1666,0.8534,20.099,0.465,11485371595,N/A,11485371595,571695948,0,571695948,13.1911,2.1537,1.6805,21.5086
+600062.SH,华润双鹤,2014-3-27,19.6868,19.6378,19.7946,19.2066,19.2262,3098501,61352599,-0.4606,-2.3395,19.8007,0.542,11216674500,N/A,11216674500,571695948,0,571695948,12.8825,2.1034,1.6412,21.0054
+600062.SH,华润双鹤,2014-3-28,19.2262,19.1968,19.3536,19.0106,19.0498,2579230,50409422,-0.1764,-0.9174,19.5444,0.4512,11113769229,N/A,11113769229,571695948,0,571695948,12.7643,2.0841,1.6261,20.8127
+600062.SH,华润双鹤,2014-3-31,19.0498,19.04,19.2066,18.7754,18.893,2211359,42827877,-0.1568,-0.823,19.3672,0.3868,11022297877,N/A,11022297877,571695948,0,571695948,12.6593,2.0669,1.6127,20.6414
+600062.SH,华润双鹤,2014-4-1,18.893,18.893,19.0792,18.8832,19.0694,2302763,44600830,0.1764,0.9336,19.3684,0.4028,11125203148,N/A,11125203148,571695948,0,571695948,12.7775,2.0862,1.6278,20.8341
+600062.SH,华润双鹤,2014-4-2,19.0694,19.0596,19.1674,18.9616,19.0204,1881720,36526648,-0.049,-0.2569,19.4113,0.3291,11096618351,N/A,11096618351,571695948,0,571695948,12.7446,2.0808,1.6236,20.7806
+600062.SH,华润双鹤,2014-4-3,19.0204,19.0792,19.138,19.0008,19.0204,3076433,59850728,0,0,19.4546,0.5381,11096618351,N/A,11096618351,571695948,0,571695948,12.7446,2.0808,1.6236,20.7806
+600062.SH,华润双鹤,2014-4-4,19.0204,18.9224,19.1184,18.9126,19.0792,2082337,40434252,0.0588,0.3091,19.4177,0.3642,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-8,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-9,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-10,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-11,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-14,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-15,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-16,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-17,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-18,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-21,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-22,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-23,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-24,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-25,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-28,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-29,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-4-30,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-5-5,19.0792,19.0792,19.0792,19.0792,19.0792,N/A,N/A,0,0,N/A,N/A,11130920108,N/A,11130920108,571695948,0,571695948,12.784,2.0873,1.6286,20.8448
+600062.SH,华润双鹤,2014-5-6,19.0792,17.6387,18.0307,17.5407,17.7563,16813931,303574170,-1.3229,-6.9337,18.0549,2.9411,10359130578,N/A,10359130578,571695948,0,571695948,11.8976,1.9426,1.5157,19.3995
+600062.SH,华润双鹤,2014-5-7,17.7563,17.6289,17.7367,17.2174,17.3055,10471005,186267420,-0.4508,-2.5386,17.7889,1.8316,10096150442,N/A,10096150442,571695948,0,571695948,11.5956,1.8932,1.4772,18.907
+600062.SH,华润双鹤,2014-5-8,17.3055,17.3153,17.8249,17.1488,17.5897,11706613,208349783,0.2842,1.6421,17.7976,2.0477,10261942267,N/A,10261942267,571695948,0,571695948,11.786,1.9243,1.5015,19.2175
+600062.SH,华润双鹤,2014-5-9,17.5897,17.5309,17.7857,17.4721,17.5603,6902008,124338546,-0.0294,-0.1671,18.0148,1.2073,10244791388,N/A,10244791388,571695948,0,571695948,11.7663,1.9211,1.499,19.1854
+600062.SH,华润双鹤,2014-5-12,17.5603,17.6485,17.7073,17.1978,17.3545,15116678,267488100,-0.2058,-1.1719,17.6949,2.6442,10124735239,N/A,10124735239,571695948,0,571695948,11.6284,1.8986,1.4814,18.9606
+600062.SH,华润双鹤,2014-5-13,17.3545,17.3447,17.3545,17.1684,17.2566,4922174,86681561,-0.098,-0.5647,17.6104,0.861,10067565644,N/A,10067565644,571695948,0,571695948,11.5627,1.8879,1.473,18.8535
+600062.SH,华润双鹤,2014-5-14,17.2566,17.2566,17.3349,17.1782,17.2664,2940187,51787176,0.0098,0.0568,17.6136,0.5143,10073282604,N/A,10073282604,571695948,0,571695948,11.5693,1.889,1.4739,18.8642
+600062.SH,华润双鹤,2014-5-15,17.2664,17.2468,17.3055,16.3648,16.3942,9518520,162847705,-0.8721,-5.0511,17.1085,1.665,9564473210,N/A,9564473210,571695948,0,571695948,10.9849,1.7935,1.3994,17.9114
+600062.SH,华润双鹤,2014-5-16,16.3942,16.3648,16.4432,16.1002,16.2668,5014610,83063446,-0.1274,-0.777,16.5643,0.8771,9490152737,N/A,9490152737,571695948,0,571695948,10.8996,1.7796,1.3886,17.7722
+600062.SH,华润双鹤,2014-5-19,16.2668,16.2178,16.2178,15.9336,16.0708,3313135,54202945,-0.196,-1.2048,16.36,0.5795,9375813547,N/A,9375813547,571695948,0,571695948,10.7683,1.7582,1.3718,17.5581
+600062.SH,华润双鹤,2014-5-20,16.0708,16.1198,16.2962,16.061,16.1296,2449529,40426977,0.0588,0.3659,16.504,0.4285,9410115304,N/A,9410115304,571695948,0,571695948,10.8077,1.7646,1.3768,17.6223
+600062.SH,华润双鹤,2014-5-21,16.1296,16.1688,16.6098,16.159,16.502,5727782,96129518,0.3724,2.3086,16.783,1.0019,9627359764,N/A,9627359764,571695948,0,571695948,11.0572,1.8053,1.4086,18.0291
+600062.SH,华润双鹤,2014-5-22,16.502,16.5216,16.6098,16.355,16.3648,3637072,61207928,-0.1372,-0.8314,16.8289,0.6362,9547322332,N/A,9547322332,571695948,0,571695948,10.9652,1.7903,1.3969,17.8792
+600062.SH,华润双鹤,2014-5-23,16.3648,16.3648,16.4922,16.3354,16.4236,2109968,35315717,0.0588,0.3593,16.7376,0.3691,9581624088,N/A,9581624088,571695948,0,571695948,11.0046,1.7968,1.4019,17.9435
+600062.SH,华润双鹤,2014-5-26,16.4236,16.5412,16.8548,16.4628,16.845,4455108,75984169,0.4214,2.5656,17.0555,0.7793,9827453346,N/A,9827453346,571695948,0,571695948,11.287,1.8429,1.4379,18.4039
+600062.SH,华润双鹤,2014-5-27,16.845,16.8548,17.0998,16.6588,17.0802,4790362,82674689,0.2352,1.3962,17.2585,0.8379,9964660374,N/A,9964660374,571695948,0,571695948,11.4446,1.8686,1.458,18.6608
+600062.SH,华润双鹤,2014-5-28,17.0802,17.0018,17.1096,16.8842,17.0214,3292760,57214216,-0.0588,-0.3442,17.3758,0.576,9930358617,N/A,9930358617,571695948,0,571695948,11.4052,1.8622,1.453,18.5966
+600062.SH,华润双鹤,2014-5-29,17.0214,16.9724,17.0998,16.7078,16.7764,3613102,62321151,-0.245,-1.4393,17.2487,0.632,9787434630,N/A,9787434630,571695948,0,571695948,11.241,1.8353,1.432,18.3289
+600062.SH,华润双鹤,2014-5-30,16.7764,16.796,16.8058,16.6196,16.6686,2857690,48616087,-0.1078,-0.6425,17.0124,0.4999,9724548075,N/A,9724548075,571695948,0,571695948,11.1688,1.8236,1.4228,18.2111
+600062.SH,华润双鹤,2014-6-3,16.6686,16.7176,16.7176,16.5412,16.6784,2139298,36315647,0.0098,0.0588,16.9755,0.3742,9730265035,N/A,9730265035,571695948,0,571695948,11.1753,1.8246,1.4237,18.2218
+600062.SH,华润双鹤,2014-6-4,16.6784,16.6588,16.6588,16.2472,16.3452,3149151,52609425,-0.3332,-1.9976,16.7059,0.5508,9535888413,N/A,9535888413,571695948,0,571695948,10.9521,1.7882,1.3952,17.8578
+600062.SH,华润双鹤,2014-6-5,16.3452,16.3256,16.7764,16.2766,16.7176,3123227,52884040,0.3724,2.2782,16.9325,0.5463,9753132873,N/A,9753132873,571695948,0,571695948,11.2016,1.8289,1.427,18.2647
+600062.SH,华润双鹤,2014-6-6,16.7176,16.7176,16.8646,16.6392,16.8352,2446200,41856469,0.1176,0.7034,17.1108,0.4279,9821736387,N/A,9821736387,571695948,0,571695948,11.2804,1.8418,1.4371,18.3931
+600062.SH,华润双鹤,2014-6-9,16.8352,16.845,16.9822,16.7176,16.9038,2497398,43032039,0.0686,0.4075,17.2307,0.4368,9861755103,N/A,9861755103,571695948,0,571695948,11.3264,1.8493,1.4429,18.4681
+600062.SH,华润双鹤,2014-6-10,16.9038,16.9038,17.1978,16.845,17.1586,4560734,79676510,0.2548,1.5072,17.4701,0.7978,10010396049,N/A,10010396049,571695948,0,571695948,11.4971,1.8772,1.4647,18.7464
+600062.SH,华润双鹤,2014-6-11,17.1586,17.1488,17.1978,17.0606,17.09,1821067,31815214,-0.0686,-0.3998,17.4706,0.3185,9970377333,N/A,9970377333,571695948,0,571695948,11.4511,1.8697,1.4588,18.6715
+600062.SH,华润双鹤,2014-6-12,17.09,17.0508,17.09,16.8058,16.845,3014069,51961212,-0.245,-1.4335,17.2396,0.5272,9827453346,N/A,9827453346,571695948,0,571695948,11.287,1.8429,1.4379,18.4039
+600062.SH,华润双鹤,2014-6-13,16.845,16.7568,17.1096,16.7568,16.992,2349387,40756811,0.147,0.8726,17.3478,0.411,9913207738,N/A,9913207738,571695948,0,571695948,11.3855,1.8589,1.4504,18.5644
+600062.SH,华润双鹤,2014-6-16,16.992,17.0116,17.1978,16.9234,17.0606,2254379,39242087,0.0686,0.4037,17.407,0.3943,9953226455,N/A,9953226455,571695948,0,571695948,11.4314,1.8664,1.4563,18.6394
+600062.SH,华润双鹤,2014-6-17,17.0606,17.0606,17.1194,16.8058,16.9136,1838841,31869265,-0.147,-0.8616,17.3312,0.3216,9867472062,N/A,9867472062,571695948,0,571695948,11.3329,1.8504,1.4438,18.4788
+600062.SH,华润双鹤,2014-6-18,16.9136,16.9528,16.992,16.6784,16.7078,1844972,31559952,-0.2058,-1.2167,17.1059,0.3227,9747415913,N/A,9747415913,571695948,0,571695948,11.195,1.8278,1.4262,18.254
+600062.SH,华润双鹤,2014-6-19,16.7078,16.7862,16.796,16.3354,16.3648,1913621,32257435,-0.343,-2.0528,16.8568,0.3347,9547322332,N/A,9547322332,571695948,0,571695948,10.9652,1.7903,1.3969,17.8792
+600062.SH,华润双鹤,2014-6-20,16.3648,16.3844,16.5314,16.3746,16.453,1208009,20294477,0.0882,0.5389,16.7999,0.2113,9598774967,N/A,9598774967,571695948,0,571695948,11.0243,1.8,1.4044,17.9756
+600062.SH,华润双鹤,2014-6-23,16.453,16.4138,16.5608,16.1688,16.208,3503510,58607708,-0.245,-1.489,16.7283,0.6128,9455850980,N/A,9455850980,571695948,0,571695948,10.8602,1.7732,1.3835,17.708
+600062.SH,华润双鹤,2014-6-24,16.208,16.2766,16.4726,16.208,16.4726,2479691,41492518,0.2646,1.6324,16.7329,0.4337,9610208886,N/A,9610208886,571695948,0,571695948,11.0375,1.8021,1.4061,17.997
+600062.SH,华润双鹤,2014-6-25,16.4726,16.4726,16.5902,16.3942,16.5412,1798391,30271333,0.0686,0.4164,16.8325,0.3146,9650227602,N/A,9650227602,571695948,0,571695948,11.0834,1.8096,1.412,18.072
+600062.SH,华润双鹤,2014-6-26,16.5412,16.551,16.7274,16.4824,16.6784,2163168,36783651,0.1372,0.8294,17.0045,0.3784,9730265035,N/A,9730265035,571695948,0,571695948,11.1753,1.8246,1.4237,18.2218
+600062.SH,华润双鹤,2014-6-27,16.6784,16.6784,16.8744,16.5608,16.8352,1901580,32515382,0.1568,0.9401,17.0991,0.3326,9821736387,N/A,9821736387,571695948,0,571695948,11.2804,1.8418,1.4371,18.3931
+600062.SH,华润双鹤,2014-6-30,16.8352,16.943,16.992,16.7764,16.845,3091708,53282163,0.0098,0.0582,17.2339,0.5408,9827453346,N/A,9827453346,571695948,0,571695948,11.287,1.8429,1.4379,18.4039
+600062.SH,华润双鹤,2014-7-1,16.845,16.9234,16.9626,16.796,16.845,2701504,46498010,0,0,17.2119,0.4725,9827453346,N/A,9827453346,571695948,0,571695948,11.287,1.8429,1.4379,18.4039
+600062.SH,华润双鹤,2014-7-2,16.845,16.845,17.0018,16.796,16.9234,3199568,55139727,0.0784,0.4654,17.2335,0.5597,9873189022,N/A,9873189022,571695948,0,571695948,11.3395,1.8514,1.4446,18.4895
+600062.SH,华润双鹤,2014-7-3,16.9234,16.9332,17.1292,16.9038,17.0606,3791043,65986678,0.1372,0.8107,17.4059,0.6631,9953226455,N/A,9953226455,571695948,0,571695948,11.4314,1.8664,1.4563,18.6394
+600062.SH,华润双鹤,2014-7-4,17.0606,17.0508,17.0704,16.8058,16.8646,3212592,55483599,-0.196,-1.1488,17.2707,0.5619,9838887265,N/A,9838887265,571695948,0,571695948,11.3001,1.845,1.4396,18.4253
+600062.SH,华润双鹤,2014-7-7,16.8646,16.845,16.9626,16.7078,16.7274,2565053,43969606,-0.1372,-0.8135,17.1418,0.4487,9758849832,N/A,9758849832,571695948,0,571695948,11.2082,1.83,1.4279,18.2754
+600062.SH,华润双鹤,2014-7-8,16.7274,16.7274,16.9038,16.7078,16.894,1552199,26662448,0.1666,0.9959,17.1772,0.2715,9856038144,N/A,9856038144,571695948,0,571695948,11.3198,1.8482,1.4421,18.4574
+600062.SH,华润双鹤,2014-7-9,16.894,16.894,16.894,16.551,16.6,3068807,52369139,-0.294,-1.7401,17.065,0.5368,9684529359,N/A,9684529359,571695948,0,571695948,11.1228,1.8161,1.417,18.1362
+600062.SH,华润双鹤,2014-7-10,16.6,16.66,16.73,16.6,16.62,1596378,26599245,0.02,0.1205,16.6622,0.2792,9501586656,N/A,9501586656,571695948,0,571695948,10.9127,1.7817,1.3902,17.7936
+600062.SH,华润双鹤,2014-7-11,16.62,16.59,16.89,16.59,16.72,1536082,25729132,0.1,0.6017,16.7498,0.2687,9558756251,N/A,9558756251,571695948,0,571695948,10.9784,1.7925,1.3986,17.9007
+600062.SH,华润双鹤,2014-7-14,16.72,16.69,16.96,16.61,16.94,3117598,52384383,0.22,1.3158,16.8028,0.5453,9684529359,N/A,9684529359,571695948,0,571695948,11.1228,1.8161,1.417,18.1362
+600062.SH,华润双鹤,2014-7-15,16.94,16.91,17.08,16.85,16.94,3789964,64238577,0,0,16.9497,0.6629,9684529359,N/A,9684529359,571695948,0,571695948,11.1228,1.8161,1.417,18.1362
+600062.SH,华润双鹤,2014-7-16,16.94,16.91,18.44,16.9,17.87,15803434,282298270,0.93,5.49,17.8631,2.7643,10216206591,N/A,10216206591,571695948,0,571695948,11.7335,1.9158,1.4948,19.1319
+600062.SH,华润双鹤,2014-7-17,17.87,17.8,17.92,17.35,17.54,5356702,94346557,-0.33,-1.8467,17.6128,0.937,10027546928,N/A,10027546928,571695948,0,571695948,11.5168,1.8804,1.4672,18.7786
+600062.SH,华润双鹤,2014-7-18,17.54,17.48,17.79,17.33,17.39,5255734,92257175,-0.15,-0.8552,17.5536,0.9193,9941792536,N/A,9941792536,571695948,0,571695948,11.4183,1.8643,1.4546,18.618
+600062.SH,华润双鹤,2014-7-21,17.39,17.38,17.84,17.34,17.78,4316596,76094258,0.39,2.2427,17.6283,0.7551,10164753955,N/A,10164753955,571695948,0,571695948,11.6744,1.9061,1.4873,19.0355
+600062.SH,华润双鹤,2014-7-22,17.78,17.78,18.16,17.72,17.88,5533982,99070591,0.1,0.5624,17.9022,0.968,10221923550,N/A,10221923550,571695948,0,571695948,11.74,1.9168,1.4956,19.1426
+600062.SH,华润双鹤,2014-7-23,17.88,17.79,17.88,17.51,17.62,3380241,59645397,-0.26,-1.4541,17.6453,0.5913,10073282604,N/A,10073282604,571695948,0,571695948,11.5693,1.889,1.4739,18.8642
+600062.SH,华润双鹤,2014-7-24,17.62,17.62,17.77,17.48,17.74,2959924,52219094,0.12,0.681,17.642,0.5177,10141886118,N/A,10141886118,571695948,0,571695948,11.6481,1.9018,1.4839,18.9927
+600062.SH,华润双鹤,2014-7-25,17.74,17.73,17.84,17.6,17.82,3897503,69012866,0.08,0.451,17.7069,0.6817,10187621793,N/A,10187621793,571695948,0,571695948,11.7006,1.9104,1.4906,19.0783
+600062.SH,华润双鹤,2014-7-28,17.82,17.84,18.2,17.84,18.16,7340699,132700724,0.34,1.908,18.0774,1.284,10381998416,N/A,10381998416,571695948,0,571695948,11.9239,1.9468,1.519,19.4423
+600062.SH,华润双鹤,2014-7-29,18.16,18.19,18.32,17.94,18,7671229,139012350,-0.16,-0.8811,18.1213,1.3418,10290527064,N/A,10290527064,571695948,0,571695948,11.8188,1.9297,1.5057,19.271
+600062.SH,华润双鹤,2014-7-30,18,18,18.39,17.93,18.19,9304249,169147155,0.19,1.0556,18.1796,1.6275,10399149294,N/A,10399149294,571695948,0,571695948,11.9436,1.9501,1.5216,19.4745
+600062.SH,华润双鹤,2014-7-31,18.19,18.17,18.33,17.98,18.26,6475983,117322798,0.07,0.3848,18.1166,1.1328,10439168010,N/A,10439168010,571695948,0,571695948,11.9895,1.9576,1.5274,19.5494
+600062.SH,华润双鹤,2014-8-1,18.26,18.17,18.74,18.12,18.35,9986827,185063825,0.09,0.4929,18.5308,1.7469,10490620646,N/A,10490620646,571695948,0,571695948,12.0486,1.9672,1.5349,19.6458
+600062.SH,华润双鹤,2014-8-4,18.35,18.42,18.77,18.42,18.63,5597123,104214515,0.28,1.5259,18.6193,0.979,10650695511,N/A,10650695511,571695948,0,571695948,12.2325,1.9972,1.5584,19.9455
+600062.SH,华润双鹤,2014-8-5,18.63,18.65,18.69,18.36,18.5,4759607,87830372,-0.13,-0.6978,18.4533,0.8325,10576375038,N/A,10576375038,571695948,0,571695948,12.1471,1.9833,1.5475,19.8064
+600062.SH,华润双鹤,2014-8-6,18.5,18.51,18.58,18.28,18.45,4110320,75731411,-0.05,-0.2703,18.4247,0.719,10547790241,N/A,10547790241,571695948,0,571695948,12.1143,1.9779,1.5433,19.7528
+600062.SH,华润双鹤,2014-8-7,18.45,18.45,18.52,18.22,18.26,3112040,57191741,-0.19,-1.0298,18.3776,0.5444,10439168010,N/A,10439168010,571695948,0,571695948,11.9895,1.9576,1.5274,19.5494
+600062.SH,华润双鹤,2014-8-8,18.26,18.26,18.34,18.09,18.21,3182113,57941861,-0.05,-0.2738,18.2086,0.5566,10410583213,N/A,10410583213,571695948,0,571695948,11.9567,1.9522,1.5232,19.4959
+600062.SH,华润双鹤,2014-8-11,18.21,18.23,18.53,18.23,18.51,3581213,65986909,0.3,1.6474,18.4259,0.6264,10582091997,N/A,10582091997,571695948,0,571695948,12.1537,1.9844,1.5483,19.8171
+600062.SH,华润双鹤,2014-8-12,18.51,18.43,18.5,18.18,18.36,3555633,65275146,-0.15,-0.8104,18.3582,0.6219,10496337605,N/A,10496337605,571695948,0,571695948,12.0552,1.9683,1.5358,19.6565
+600062.SH,华润双鹤,2014-8-13,18.36,18.39,18.43,18.14,18.3,3466257,63350018,-0.06,-0.3268,18.2762,0.6063,10462035848,N/A,10462035848,571695948,0,571695948,12.0158,1.9619,1.5308,19.5922
+600062.SH,华润双鹤,2014-8-14,18.3,18.2,18.54,18.2,18.29,4039431,74293370,-0.01,-0.0546,18.392,0.7066,10456318889,N/A,10456318889,571695948,0,571695948,12.0092,1.9608,1.5299,19.5815
+600062.SH,华润双鹤,2014-8-15,18.29,18.36,18.63,18.28,18.59,4796020,88917927,0.3,1.6402,18.5399,0.8389,10627827673,N/A,10627827673,571695948,0,571695948,12.2062,1.9929,1.555,19.9027
+600062.SH,华润双鹤,2014-8-18,18.59,18.59,18.98,18.54,18.86,6919325,129981308,0.27,1.4524,18.7853,1.2103,10782185579,N/A,10782185579,571695948,0,571695948,12.3835,2.0219,1.5776,20.1918
+600062.SH,华润双鹤,2014-8-19,18.86,18.87,18.93,18.67,18.74,4710600,88461111,-0.12,-0.6363,18.7792,0.824,10713582066,N/A,10713582066,571695948,0,571695948,12.3047,2.009,1.5676,20.0633
+600062.SH,华润双鹤,2014-8-20,18.74,18.73,19.01,18.41,18.49,8830815,164818700,-0.25,-1.334,18.664,1.5447,10570658079,N/A,10570658079,571695948,0,571695948,12.1405,1.9822,1.5466,19.7956
+600062.SH,华润双鹤,2014-8-21,18.49,18.45,18.49,17.78,18.06,9489064,171916839,-0.43,-2.3256,18.1174,1.6598,10324828821,N/A,10324828821,571695948,0,571695948,11.8582,1.9361,1.5107,19.3353
+600062.SH,华润双鹤,2014-8-22,18.06,18.05,18.17,17.93,18.09,5223139,94257424,0.03,0.1661,18.0461,0.9136,10341979699,N/A,10341979699,571695948,0,571695948,11.8779,1.9393,1.5132,19.3674
+600062.SH,华润双鹤,2014-8-25,18.09,18.03,18.08,17.92,17.96,3780884,68013295,-0.13,-0.7186,17.9887,0.6613,10267659226,N/A,10267659226,571695948,0,571695948,11.7926,1.9254,1.5023,19.2282
+600062.SH,华润双鹤,2014-8-26,17.96,17.96,18.05,17.63,17.65,3758668,66942399,-0.31,-1.7261,17.8101,0.6575,10090433482,N/A,10090433482,571695948,0,571695948,11.589,1.8922,1.4764,18.8963
+600062.SH,华润双鹤,2014-8-27,17.65,17.6,17.84,17.58,17.81,4071679,71989426,0.16,0.9065,17.6805,0.7122,10181904834,N/A,10181904834,571695948,0,571695948,11.6941,1.9093,1.4898,19.0676
+600062.SH,华润双鹤,2014-8-28,17.81,17.81,17.81,17.51,17.66,2874016,50711924,-0.15,-0.8422,17.645,0.5027,10096150442,N/A,10096150442,571695948,0,571695948,11.5956,1.8932,1.4772,18.907
+600062.SH,华润双鹤,2014-8-29,17.66,17.79,17.83,17.68,17.8,1886282,33484668,0.14,0.7928,17.7517,0.3299,10176187874,N/A,10176187874,571695948,0,571695948,11.6875,1.9082,1.4889,19.0569
+600062.SH,华润双鹤,2014-9-1,17.8,17.79,17.95,17.79,17.9,3404491,60844040,0.1,0.5618,17.8717,0.5955,10233357469,N/A,10233357469,571695948,0,571695948,11.7532,1.919,1.4973,19.164
+600062.SH,华润双鹤,2014-9-2,17.9,17.95,18.1,17.88,18.05,6912259,124421271,0.15,0.838,18.0001,1.2091,10319111861,N/A,10319111861,571695948,0,571695948,11.8516,1.935,1.5098,19.3246
+600062.SH,华润双鹤,2014-9-3,18.05,18.05,18.17,18,18.11,9150557,165399301,0.06,0.3324,18.0753,1.6006,10353413618,N/A,10353413618,571695948,0,571695948,11.891,1.9415,1.5149,19.3888
+600062.SH,华润双鹤,2014-9-4,18.11,18.12,18.14,17.9,18.1,11218163,202019785,-0.01,-0.0552,18.0083,1.9623,10347696659,N/A,10347696659,571695948,0,571695948,11.8845,1.9404,1.514,19.3781
+600062.SH,华润双鹤,2014-9-5,18.1,18.11,18.33,18.03,18.3,9858453,178811023,0.2,1.105,18.1378,1.7244,10462035848,N/A,10462035848,571695948,0,571695948,12.0158,1.9619,1.5308,19.5922
+600062.SH,华润双鹤,2014-9-9,18.3,18.36,18.4,18.16,18.29,8634317,157576603,-0.01,-0.0546,18.25,1.5103,10456318889,N/A,10456318889,571695948,0,571695948,12.0092,1.9608,1.5299,19.5815
+600062.SH,华润双鹤,2014-9-10,18.29,18.21,18.24,18.09,18.15,6393359,116067423,-0.14,-0.7654,18.1544,1.1183,10376281456,N/A,10376281456,571695948,0,571695948,11.9173,1.9458,1.5182,19.4316
+600062.SH,华润双鹤,2014-9-11,18.15,18.18,18.36,18.08,18.19,10906030,198622190,0.04,0.2204,18.2121,1.9077,10399149294,N/A,10399149294,571695948,0,571695948,11.9436,1.9501,1.5216,19.4745
+600062.SH,华润双鹤,2014-9-12,18.19,18.2,18.33,18.16,18.32,7167559,130780391,0.13,0.7147,18.2462,1.2537,10473469767,N/A,10473469767,571695948,0,571695948,12.0289,1.964,1.5324,19.6136
+600062.SH,华润双鹤,2014-9-15,18.32,18.31,18.52,18.2,18.49,10385053,190993622,0.17,0.9279,18.3912,1.8165,10570658079,N/A,10570658079,571695948,0,571695948,12.1405,1.9822,1.5466,19.7956
+600062.SH,华润双鹤,2014-9-16,18.49,18.53,18.55,17.93,17.97,9998752,182485818,-0.52,-2.8123,18.2509,1.749,10273376186,N/A,10273376186,571695948,0,571695948,11.7991,1.9265,1.5031,19.2389
+600062.SH,华润双鹤,2014-9-17,17.97,17.95,18.06,17.83,18.02,4206347,75561969,0.05,0.2782,17.9638,0.7358,10301960983,N/A,10301960983,571695948,0,571695948,11.8319,1.9318,1.5073,19.2925
+600062.SH,华润双鹤,2014-9-18,18.02,18.02,18.17,17.94,18.16,6979282,126000456,0.14,0.7769,18.0535,1.2208,10381998416,N/A,10381998416,571695948,0,571695948,11.9239,1.9468,1.519,19.4423
+600062.SH,华润双鹤,2014-9-19,18.16,18.15,18.34,18.1,18.29,6558299,119647177,0.13,0.7159,18.2436,1.1472,10456318889,N/A,10456318889,571695948,0,571695948,12.0092,1.9608,1.5299,19.5815
+600062.SH,华润双鹤,2014-9-22,18.29,18.29,18.29,18.01,18.03,5829293,105506675,-0.26,-1.4215,18.0994,1.0196,10307677942,N/A,10307677942,571695948,0,571695948,11.8385,1.9329,1.5082,19.3032
+600062.SH,华润双鹤,2014-9-23,18.03,18.01,18.58,18.01,18.5,10674878,195701705,0.47,2.6068,18.3329,1.8672,10576375038,N/A,10576375038,571695948,0,571695948,12.1471,1.9833,1.5475,19.8064
+600062.SH,华润双鹤,2014-9-24,18.5,18.43,18.61,18.32,18.59,10971530,202807157,0.09,0.4865,18.4849,1.9191,10627827673,N/A,10627827673,571695948,0,571695948,12.2062,1.9929,1.555,19.9027
+600062.SH,华润双鹤,2014-9-25,18.59,18.62,18.75,18.38,18.49,10189905,189321189,-0.1,-0.5379,18.5793,1.7824,10570658079,N/A,10570658079,571695948,0,571695948,12.1405,1.9822,1.5466,19.7956
+600062.SH,华润双鹤,2014-9-26,18.49,18.46,18.71,18.38,18.67,8286415,153689501,0.18,0.9735,18.5472,1.4494,10673563349,N/A,10673563349,571695948,0,571695948,12.2587,2.0015,1.5617,19.9884
+600062.SH,华润双鹤,2014-9-29,18.67,18.72,18.84,18.63,18.8,9102756,170580222,0.13,0.6963,18.7394,1.5922,10747883822,N/A,10747883822,571695948,0,571695948,12.3441,2.0155,1.5726,20.1275
+600062.SH,华润双鹤,2014-9-30,18.8,18.8,19.03,18.73,19.01,10363639,196152708,0.21,1.117,18.927,1.8128,10867939971,N/A,10867939971,571695948,0,571695948,12.482,2.038,1.5901,20.3524
+600062.SH,华润双鹤,2014-10-8,19.01,19.05,19.43,18.88,19.39,12676930,242807307,0.38,1.9989,19.1535,2.2174,11085184432,N/A,11085184432,571695948,0,571695948,12.7315,2.0787,1.6219,20.7592
+600062.SH,华润双鹤,2014-10-9,19.39,19.31,19.51,19.03,19.32,10707708,206525731,-0.07,-0.361,19.2876,1.873,11045165715,N/A,11045165715,571695948,0,571695948,12.6855,2.0712,1.6161,20.6843
+600062.SH,华润双鹤,2014-10-10,19.32,19.19,20.2,19.08,19.77,19930746,391620238,0.45,2.3292,19.6491,3.4862,11302428892,N/A,11302428892,571695948,0,571695948,12.981,2.1194,1.6537,21.166
+600062.SH,华润双鹤,2014-10-13,19.77,19.82,20.64,19.82,20.29,20648806,419391760,0.52,2.6302,20.3107,3.6119,11599710785,N/A,11599710785,571695948,0,571695948,13.3224,2.1752,1.6972,21.7228
+600062.SH,华润双鹤,2014-10-14,20.29,20.38,21.02,20.21,20.75,22561147,464551808,0.46,2.2671,20.5908,3.9464,11862690921,N/A,11862690921,571695948,0,571695948,13.6245,2.2245,1.7357,22.2152
+600062.SH,华润双鹤,2014-10-15,20.75,21.22,22.83,21.22,22.83,30655081,685152100,2.08,10.0241,22.3504,5.3621,13051818493,N/A,13051818493,571695948,0,571695948,14.9902,2.4475,1.9097,24.4421
+600062.SH,华润双鹤,2014-10-16,22.83,23.7,24.9,22.87,22.99,59401963,1413136230,0.16,0.7008,23.7894,10.3905,13143289845,N/A,13143289845,571695948,0,571695948,15.0953,2.4646,1.9231,24.6134
+600062.SH,华润双鹤,2014-10-17,22.99,23.1,23.8,22.2,23.45,38022038,873744360,0.46,2.0009,22.9799,6.6507,13406269981,N/A,13406269981,571695948,0,571695948,15.3973,2.514,1.9615,25.1059
+600062.SH,华润双鹤,2014-10-20,23.45,23.4,24.44,22.82,22.99,31017234,730047044,-0.46,-1.9616,23.5368,5.4255,13143289845,N/A,13143289845,571695948,0,571695948,15.0953,2.4646,1.9231,24.6134
+600062.SH,华润双鹤,2014-10-21,22.99,22.3,22.3,21.65,21.74,21806116,478884952,-1.25,-5.4371,21.961,3.8143,12428669910,N/A,12428669910,571695948,0,571695948,14.2745,2.3306,1.8185,23.2751
+600062.SH,华润双鹤,2014-10-22,21.74,21.83,22.05,21.4,21.47,13027048,283358976,-0.27,-1.242,21.7516,2.2787,12274312004,N/A,12274312004,571695948,0,571695948,14.0972,2.3017,1.7959,22.9861
+600062.SH,华润双鹤,2014-10-23,21.47,21.49,21.74,21.17,21.65,11866002,254851313,0.18,0.8384,21.4774,2.0756,12377217274,N/A,12377217274,571695948,0,571695948,14.2154,2.321,1.811,23.1788
+600062.SH,华润双鹤,2014-10-24,21.65,21.51,21.6,21,21.21,9554330,203494445,-0.44,-2.0323,21.2987,1.6712,12125671057,N/A,12125671057,571695948,0,571695948,13.9265,2.2738,1.7742,22.7077
+600062.SH,华润双鹤,2014-10-27,21.21,21.2,21.3,20.75,21.01,9182426,193019683,-0.2,-0.943,21.0206,1.6062,12011331867,N/A,12011331867,571695948,0,571695948,13.7952,2.2524,1.7574,22.4936
+600062.SH,华润双鹤,2014-10-28,21.01,20.7,21.43,20.55,21.39,14216548,300209467,0.38,1.8087,21.1169,2.4867,12228576328,N/A,12228576328,571695948,0,571695948,14.0447,2.2931,1.7892,22.9004
+600062.SH,华润双鹤,2014-10-29,21.39,21.37,21.55,20.9,21.5,18092511,383814805,0.11,0.5143,21.214,3.1647,12291462882,N/A,12291462882,571695948,0,571695948,14.1169,2.3049,1.7984,23.0182
+600062.SH,华润双鹤,2014-10-30,21.5,21.39,21.96,21.16,21.22,19160954,412301093,-0.28,-1.3023,21.5178,3.3516,12131388017,N/A,12131388017,571695948,0,571695948,13.9331,2.2749,1.775,22.7184
+600062.SH,华润双鹤,2014-10-31,21.22,21.22,21.74,21.11,21.69,13816996,295590124,0.47,2.2149,21.3932,2.4168,12400085112,N/A,12400085112,571695948,0,571695948,14.2417,2.3253,1.8143,23.2216
+600062.SH,华润双鹤,2014-11-3,21.69,21.83,22.68,21.61,22.45,21342773,474698675,0.76,3.5039,22.2417,3.7332,12834574033,N/A,12834574033,571695948,0,571695948,14.7407,2.4068,1.8779,24.0353
+600062.SH,华润双鹤,2014-11-4,22.45,22.44,22.44,21.8,22.21,12468597,274823375,-0.24,-1.069,22.0412,2.181,12697367005,N/A,12697367005,571695948,0,571695948,14.5831,2.381,1.8578,23.7783
+600062.SH,华润双鹤,2014-11-5,22.21,22.25,22.25,21.39,21.42,13075141,283296786,-0.79,-3.557,21.6668,2.2871,12245727206,N/A,12245727206,571695948,0,571695948,14.0644,2.2963,1.7917,22.9325
+600062.SH,华润双鹤,2014-11-6,21.42,21.4,21.4,21.03,21.2,12243817,258761878,-0.22,-1.0271,21.1341,2.1417,12119954098,N/A,12119954098,571695948,0,571695948,13.9199,2.2727,1.7733,22.697
+600062.SH,华润双鹤,2014-11-7,21.2,21.16,21.56,21.12,21.28,11272040,240856568,0.08,0.3774,21.3676,1.9717,12165689773,N/A,12165689773,571695948,0,571695948,13.9725,2.2813,1.78,22.7827
+600062.SH,华润双鹤,2014-11-10,21.28,21.31,21.8,21.2,21.65,8419588,181271761,0.37,1.7387,21.5298,1.4727,12377217274,N/A,12377217274,571695948,0,571695948,14.2154,2.321,1.811,23.1788
+600062.SH,华润双鹤,2014-11-11,21.65,21.75,21.79,20.57,20.6,10627322,223906053,-1.05,-4.8499,21.0689,1.8589,11776936529,N/A,11776936529,571695948,0,571695948,13.526,2.2084,1.7231,22.0546
+600062.SH,华润双鹤,2014-11-12,20.6,20.5,21.06,20.38,21,7135293,147793350,0.4,1.9417,20.713,1.2481,12005614908,N/A,12005614908,571695948,0,571695948,13.7886,2.2513,1.7566,22.4829
+600062.SH,华润双鹤,2014-11-13,21,20.99,20.99,20.55,20.65,5635913,116708042,-0.35,-1.6667,20.7079,0.9858,11805521326,N/A,11805521326,571695948,0,571695948,13.5588,2.2138,1.7273,22.1082
+600062.SH,华润双鹤,2014-11-14,20.65,20.57,21.3,20.57,21.17,7299137,154146245,0.52,2.5182,21.1184,1.2768,12102803219,N/A,12102803219,571695948,0,571695948,13.9002,2.2695,1.7708,22.6649
+600062.SH,华润双鹤,2014-11-17,21.17,21.25,21.46,21.01,21.13,5999529,127246014,-0.04,-0.1889,21.2093,1.0494,12079935381,N/A,12079935381,571695948,0,571695948,13.874,2.2652,1.7675,22.6221
+600062.SH,华润双鹤,2014-11-18,21.13,21.2,21.2,20.76,21.1,4164768,87247462,-0.03,-0.142,20.9489,0.7285,12062784503,N/A,12062784503,571695948,0,571695948,13.8543,2.262,1.765,22.59
+600062.SH,华润双鹤,2014-11-19,21.1,21.11,21.35,20.91,21.09,6240562,132001832,-0.01,-0.0474,21.1522,1.0916,12057067543,N/A,12057067543,571695948,0,571695948,13.8477,2.261,1.7641,22.5792
+600062.SH,华润双鹤,2014-11-20,21.09,20.95,21,20.51,20.75,7511803,155582271,-0.34,-1.6121,20.7117,1.314,11862690921,N/A,11862690921,571695948,0,571695948,13.6245,2.2245,1.7357,22.2152
+600062.SH,华润双鹤,2014-11-21,20.75,20.78,20.91,20.67,20.83,6293581,130709019,0.08,0.3855,20.7686,1.1009,11908426597,N/A,11908426597,571695948,0,571695948,13.677,2.2331,1.7424,22.3009
+600062.SH,华润双鹤,2014-11-24,20.83,20.84,20.97,20.48,20.6,13926049,287348916,-0.23,-1.1042,20.6339,2.4359,11776936529,N/A,11776936529,571695948,0,571695948,13.526,2.2084,1.7231,22.0546
+600062.SH,华润双鹤,2014-11-25,20.6,20.6,20.81,20.55,20.74,8589007,177755409,0.14,0.6796,20.6957,1.5024,11856973962,N/A,11856973962,571695948,0,571695948,13.6179,2.2234,1.7349,22.2045
+600062.SH,华润双鹤,2014-11-26,20.74,20.8,21.21,20.75,21.1,11354028,238663543,0.36,1.7358,21.0202,1.986,12062784503,N/A,12062784503,571695948,0,571695948,13.8543,2.262,1.765,22.59
+600062.SH,华润双鹤,2014-11-27,21.1,21.18,21.43,21.12,21.38,11284276,240137462,0.28,1.327,21.2807,1.9738,12222859368,N/A,12222859368,571695948,0,571695948,14.0381,2.292,1.7884,22.8897
+600062.SH,华润双鹤,2014-11-28,21.38,21.4,21.53,20.68,20.97,11579798,244064990,-0.41,-1.9177,21.0768,2.0255,11988464030,N/A,11988464030,571695948,0,571695948,13.7689,2.2481,1.7541,22.4508
+600062.SH,华润双鹤,2014-12-1,20.97,21.02,21.09,20.53,20.69,10755424,222825905,-0.28,-1.3352,20.7175,1.8813,11828389164,N/A,11828389164,571695948,0,571695948,13.5851,2.2181,1.7307,22.151
+600062.SH,华润双鹤,2014-12-2,20.69,20.68,21.15,20.6,21.03,11656789,243599939,0.34,1.6433,20.8977,2.039,12022765786,N/A,12022765786,571695948,0,571695948,13.8083,2.2545,1.7591,22.515
+600062.SH,华润双鹤,2014-12-3,21.03,21.01,21.42,20.85,21.39,15948780,338335290,0.36,1.7118,21.2139,2.7897,12228576328,N/A,12228576328,571695948,0,571695948,14.0447,2.2931,1.7892,22.9004
+600062.SH,华润双鹤,2014-12-4,21.39,21.4,22.2,21.34,22.02,21456200,467546559,0.63,2.9453,21.7907,3.7531,12588744775,N/A,12588744775,571695948,0,571695948,14.4584,2.3607,1.8419,23.5749
+600062.SH,华润双鹤,2014-12-5,22.02,22.05,22.06,20.85,21.21,19146472,410888805,-0.81,-3.6785,21.4603,3.3491,12125671057,N/A,12125671057,571695948,0,571695948,13.9265,2.2738,1.7742,22.7077
+600062.SH,华润双鹤,2014-12-8,21.21,21.13,21.63,20.8,21.4,15798234,334885581,0.19,0.8958,21.1977,2.7634,12234293287,N/A,12234293287,571695948,0,571695948,14.0513,2.2942,1.7901,22.9111
+600062.SH,华润双鹤,2014-12-9,21.4,21.28,22.29,21.06,21.62,27386883,592615232,0.22,1.028,21.6387,4.7905,12360066396,N/A,12360066396,571695948,0,571695948,14.1957,2.3178,1.8085,23.1467
+600062.SH,华润双鹤,2014-12-10,21.62,21.73,22.45,21.5,22.42,23592170,521158012,0.8,3.7003,22.0903,4.1267,12817423154,N/A,12817423154,571695948,0,571695948,14.721,2.4035,1.8754,24.0032
+600062.SH,华润双鹤,2014-12-11,22.42,22.48,22.9,21.96,22.27,24696644,555226623,-0.15,-0.669,22.4819,4.3199,12731668762,N/A,12731668762,571695948,0,571695948,14.6225,2.3875,1.8628,23.8426
+600062.SH,华润双鹤,2014-12-12,22.27,22.3,22.5,21.97,22.15,16008584,355102083,-0.12,-0.5388,22.182,2.8002,12663065248,N/A,12663065248,571695948,0,571695948,14.5437,2.3746,1.8528,23.7141
+600062.SH,华润双鹤,2014-12-15,22.15,22.17,22.61,21.83,22.52,17534979,391128217,0.37,1.6704,22.3056,3.0672,12874592749,N/A,12874592749,571695948,0,571695948,14.7867,2.4143,1.8837,24.1102
+600062.SH,华润双鹤,2014-12-16,22.52,22.58,22.69,22.12,22.35,13457184,300889181,-0.17,-0.7549,22.359,2.3539,12777404438,N/A,12777404438,571695948,0,571695948,14.675,2.396,1.8695,23.9282
+600062.SH,华润双鹤,2014-12-17,22.35,22.22,22.22,21.59,21.66,11207501,244093802,-0.69,-3.0872,21.7795,1.9604,12382934234,N/A,12382934234,571695948,0,571695948,14.222,2.3221,1.8118,23.1895
+600062.SH,华润双鹤,2014-12-18,21.66,21.6,21.98,21.5,21.68,7544035,163977566,0.02,0.0923,21.7361,1.3196,12394368153,N/A,12394368153,571695948,0,571695948,14.2351,2.3242,1.8135,23.2109
+600062.SH,华润双鹤,2014-12-19,21.68,21.68,21.68,20.71,21.09,13190781,277468634,-0.59,-2.7214,21.035,2.3073,12057067543,N/A,12057067543,571695948,0,571695948,13.8477,2.261,1.7641,22.5792
+600062.SH,华润双鹤,2014-12-22,21.09,20.99,20.99,20.14,20.27,12306672,251126327,-0.82,-3.8881,20.4057,2.1527,11588276866,N/A,11588276866,571695948,0,571695948,13.3093,2.173,1.6955,21.7013
+600062.SH,华润双鹤,2014-12-23,20.27,20.29,20.72,20.26,20.34,6357647,130217999,0.07,0.3453,20.4821,1.1121,11628295582,N/A,11628295582,571695948,0,571695948,13.3553,2.1805,1.7014,21.7763
+600062.SH,华润双鹤,2014-12-24,20.34,20.4,20.63,20.3,20.55,6234373,127526967,0.21,1.0324,20.4555,1.0905,11748351731,N/A,11748351731,571695948,0,571695948,13.4931,2.2031,1.719,22.0011
+600062.SH,华润双鹤,2014-12-25,20.55,20.64,20.68,20.35,20.53,7084262,145041636,-0.02,-0.0973,20.4738,1.2392,11736917812,N/A,11736917812,571695948,0,571695948,13.48,2.2009,1.7173,21.9797
+600062.SH,华润双鹤,2014-12-26,20.53,20.54,20.78,20.33,20.69,8648207,177379132,0.16,0.7793,20.5105,1.5127,11828389164,N/A,11828389164,571695948,0,571695948,13.5851,2.2181,1.7307,22.151
+600062.SH,华润双鹤,2014-12-29,20.69,20.74,20.74,19.97,20.06,14574295,293772262,-0.63,-3.0449,20.1569,2.5493,11468220717,N/A,11468220717,571695948,0,571695948,13.1714,2.1505,1.678,21.4765
+600062.SH,华润双鹤,2014-12-30,20.06,20.04,20.38,20.02,20.21,7487730,151260211,0.15,0.7478,20.2011,1.3097,11553975109,N/A,11553975109,571695948,0,571695948,13.2699,2.1666,1.6905,21.6371
+600062.SH,华润双鹤,2014-12-31,20.21,20.18,20.36,19.89,20.26,8295233,166593267,0.05,0.2474,20.083,1.451,11582559906,N/A,11582559906,571695948,0,571695948,13.3027,2.172,1.6947,21.6906
+600062.SH,华润双鹤,2015-1-5,20.26,20.28,21.13,20.1,20.96,13565666,281214237,0.7,3.4551,20.7299,2.3729,11982747070,N/A,11982747070,571695948,0,571695948,22.1121,2.11,2.7991,-274.2243
+600062.SH,华润双鹤,2015-1-6,20.96,20.82,22.65,20.74,21.95,20667786,450236851,0.99,4.7233,21.7845,3.6152,12548726059,N/A,12548726059,571695948,0,571695948,23.1566,2.2096,2.9313,-287.1767
+600062.SH,华润双鹤,2015-1-7,21.95,21.78,21.94,21.37,21.64,10091760,218578168,-0.31,-1.4123,21.6591,1.7652,12371500315,N/A,12371500315,571695948,0,571695948,22.8295,2.1784,2.8899,-283.1209
+600062.SH,华润双鹤,2015-1-8,21.64,21.64,22.21,21.55,21.66,12120279,265468059,0.02,0.0924,21.9028,2.1201,12382934234,N/A,12382934234,571695948,0,571695948,22.8506,2.1804,2.8926,-283.3826
+600062.SH,华润双鹤,2015-1-9,21.66,21.61,21.98,21.49,21.51,8882640,193297392,-0.15,-0.6925,21.7613,1.5537,12297179841,N/A,12297179841,571695948,0,571695948,22.6924,2.1653,2.8725,-281.4201
+600062.SH,华润双鹤,2015-1-12,21.51,21.3,21.38,20.81,21.1,6760593,142885191,-0.41,-1.9061,21.135,1.1826,12062784503,N/A,12062784503,571695948,0,571695948,22.2598,2.1241,2.8178,-276.056
+600062.SH,华润双鹤,2015-1-13,21.1,21.1,21.62,21.1,21.52,6840351,146509137,0.42,1.9905,21.4184,1.1965,12302896801,N/A,12302896801,571695948,0,571695948,22.7029,2.1663,2.8739,-281.5509
+600062.SH,华润双鹤,2015-1-14,21.52,21.5,21.85,21.3,21.39,7252296,156595034,-0.13,-0.6041,21.5925,1.2686,12228576328,N/A,12228576328,571695948,0,571695948,22.5658,2.1532,2.8565,-279.8501
+600062.SH,华润双鹤,2015-1-15,21.39,21.38,21.6,21.28,21.59,4951817,106215725,0.2,0.935,21.4498,0.8662,12342915517,N/A,12342915517,571695948,0,571695948,22.7768,2.1734,2.8832,-282.4668
+600062.SH,华润双鹤,2015-1-16,21.59,21.64,21.75,21.4,21.62,7296287,157522420,0.03,0.139,21.5894,1.2763,12360066396,N/A,12360066396,571695948,0,571695948,22.8084,2.1764,2.8872,-282.8593
+600062.SH,华润双鹤,2015-1-19,21.62,21.17,21.93,20.49,20.7,10440223,222375954,-0.92,-4.2553,21.2999,1.8262,11834106124,N/A,11834106124,571695948,0,571695948,21.8379,2.0838,2.7644,-270.8227
+600062.SH,华润双鹤,2015-1-20,20.7,20.95,21.27,20.78,21.15,8798732,185160090,0.45,2.1739,21.044,1.5391,12091369300,N/A,12091369300,571695948,0,571695948,22.3126,2.1291,2.8245,-276.7101
+600062.SH,华润双鹤,2015-1-21,21.15,21.26,21.8,21.17,21.69,10618330,229126441,0.54,2.5532,21.5784,1.8573,12400085112,N/A,12400085112,571695948,0,571695948,22.8823,2.1834,2.8966,-283.7751
+600062.SH,华润双鹤,2015-1-22,21.69,21.71,22.47,21.71,22.25,17739378,392076038,0.56,2.5818,22.102,3.1029,12720234843,N/A,12720234843,571695948,0,571695948,23.4731,2.2398,2.9714,-291.1017
+600062.SH,华润双鹤,2015-1-23,22.25,22.26,22.56,22.03,22.18,13415544,298938615,-0.07,-0.3146,22.283,2.3466,12680216127,N/A,12680216127,571695948,0,571695948,23.3992,2.2328,2.962,-290.1859
+600062.SH,华润双鹤,2015-1-26,22.18,22.15,23.06,22.01,22.98,17086746,387611456,0.8,3.6069,22.6849,2.9888,13137572885,N/A,13137572885,571695948,0,571695948,24.2432,2.3133,3.0688,-300.6524
+600062.SH,华润双鹤,2015-1-27,22.98,22.98,23.08,22.54,22.83,13324355,303711439,-0.15,-0.6527,22.7937,2.3307,13051818493,N/A,13051818493,571695948,0,571695948,24.0849,2.2982,3.0488,-298.6899
+600062.SH,华润双鹤,2015-1-28,22.83,22.65,23.26,22.65,22.78,11632522,267720122,-0.05,-0.219,23.0148,2.0347,13023233695,N/A,13023233695,571695948,0,571695948,24.0322,2.2932,3.0421,-298.0358
+600062.SH,华润双鹤,2015-1-29,22.78,22.59,22.59,22.12,22.24,8735667,195342387,-0.54,-2.3705,22.3615,1.528,12714517884,N/A,12714517884,571695948,0,571695948,23.4625,2.2388,2.97,-290.9709
+600062.SH,华润双鹤,2015-1-30,22.24,22.25,22.5,21.93,22.16,7474229,165946794,-0.08,-0.3597,22.2025,1.3074,12668782208,N/A,12668782208,571695948,0,571695948,23.3781,2.2308,2.9593,-289.9242
+600062.SH,华润双鹤,2015-2-2,22.16,21.84,23.12,21.68,22.5,14775265,332637734,0.34,1.5343,22.5131,2.5845,12863158830,N/A,12863158830,571695948,0,571695948,23.7368,2.265,3.0047,-294.3725
+600062.SH,华润双鹤,2015-2-3,22.5,22.35,22.45,21.89,22.19,10167291,224720112,-0.31,-1.3778,22.1023,1.7784,12685933086,N/A,12685933086,571695948,0,571695948,23.4098,2.2338,2.9633,-290.3167
+600062.SH,华润双鹤,2015-2-4,22.19,22.2,22.22,21.53,21.73,11274111,245696126,-0.46,-2.073,21.7929,1.972,12422952950,N/A,12422952950,571695948,0,571695948,22.9245,2.1875,2.9019,-284.2984
+600062.SH,华润双鹤,2015-2-5,21.73,21.73,22.14,21.73,21.88,10755255,236159387,0.15,0.6903,21.9576,1.8813,12508707342,N/A,12508707342,571695948,0,571695948,23.0827,2.2026,2.9219,-286.2609
+600062.SH,华润双鹤,2015-2-6,21.88,21.81,22.53,21.79,22.05,11397978,253064161,0.17,0.777,22.2025,1.9937,12605895653,N/A,12605895653,571695948,0,571695948,23.2621,2.2197,2.9446,-288.485
+600062.SH,华润双鹤,2015-2-9,22.05,22.05,22.3,21.82,22.06,6507861,143714713,0.01,0.0454,22.0832,1.1383,12611612613,N/A,12611612613,571695948,0,571695948,23.2726,2.2207,2.946,-288.6159
+600062.SH,华润双鹤,2015-2-10,22.06,22.06,22.12,21.77,21.98,6015331,131901676,-0.08,-0.3626,21.9276,1.0522,12565876937,N/A,12565876937,571695948,0,571695948,23.1882,2.2126,2.9353,-287.5692
+600062.SH,华润双鹤,2015-2-11,21.98,22.01,22.68,22,22.65,8054874,180077048,0.67,3.0482,22.3563,1.4089,12948913222,N/A,12948913222,571695948,0,571695948,23.895,2.2801,3.0248,-296.335
+600062.SH,华润双鹤,2015-2-12,22.65,22.71,23.06,22.56,22.97,11808671,270333161,0.32,1.4128,22.8928,2.0656,13131855926,N/A,13131855926,571695948,0,571695948,24.2326,2.3123,3.0675,-300.5216
+600062.SH,华润双鹤,2015-2-13,22.97,23.3,24.5,23.14,24.3,24210748,581150591,1.33,5.7902,24.0038,4.2349,13892211536,N/A,13892211536,571695948,0,571695948,25.6357,2.4462,3.2451,-317.9223
+600062.SH,华润双鹤,2015-2-16,24.3,24.33,24.85,23.85,24.58,19422538,472838512,0.28,1.1523,24.3448,3.3974,14052286402,N/A,14052286402,571695948,0,571695948,25.9311,2.4744,3.2825,-321.5856
+600062.SH,华润双鹤,2015-2-17,24.58,24.61,24.65,24.23,24.59,12710021,310997250,0.01,0.0407,24.4687,2.2232,14058003361,N/A,14058003361,571695948,0,571695948,25.9417,2.4754,3.2838,-321.7164
+600062.SH,华润双鹤,2015-2-25,24.59,24.66,24.71,23.89,24.05,12796240,308616501,-0.54,-2.196,24.1177,2.2383,13749287549,N/A,13749287549,571695948,0,571695948,25.372,2.421,3.2117,-314.6515
+600062.SH,华润双鹤,2015-2-26,24.05,23.9,24.47,23.88,24.06,10236396,246791357,0.01,0.0416,24.1092,1.7905,13755004509,N/A,13755004509,571695948,0,571695948,25.3826,2.422,3.2131,-314.7823
+600062.SH,华润双鹤,2015-2-27,24.06,24.13,24.75,24.12,24.58,13312418,325994871,0.52,2.1613,24.488,2.3286,14052286402,N/A,14052286402,571695948,0,571695948,25.9311,2.4744,3.2825,-321.5856
+600062.SH,华润双鹤,2015-3-2,24.58,24.66,24.81,24.17,24.79,17816784,436088736,0.21,0.8544,24.4763,3.1165,14172342551,N/A,14172342551,571695948,0,571695948,26.1527,2.4955,3.3106,-324.3331
+600062.SH,华润双鹤,2015-3-3,24.79,24.68,25.99,24.39,25.5,20910645,532451786,0.71,2.8641,25.4632,3.6577,14578246674,N/A,14578246674,571695948,0,571695948,26.9017,2.567,3.4054,-333.6222
+600062.SH,华润双鹤,2015-3-4,25.5,25.5,26.25,25.22,26.24,16690694,429570609,0.74,2.902,25.7371,2.9195,15001301676,N/A,15001301676,571695948,0,571695948,27.6824,2.6415,3.5042,-343.3037
+600062.SH,华润双鹤,2015-3-5,26.24,26.24,26.68,25.58,25.96,15385648,400497923,-0.28,-1.0671,26.0306,2.6912,14841226810,N/A,14841226810,571695948,0,571695948,27.387,2.6133,3.4668,-339.6404
+600062.SH,华润双鹤,2015-3-6,25.96,25.97,26.23,25.25,25.51,10017349,256956078,-0.45,-1.7334,25.6511,1.7522,14583963633,N/A,14583963633,571695948,0,571695948,26.9123,2.568,3.4067,-333.753
+600062.SH,华润双鹤,2015-3-9,25.51,25.48,26,25.1,25.84,8586307,219756197,0.33,1.2936,25.5938,1.5019,14772623296,N/A,14772623296,571695948,0,571695948,27.2604,2.6012,3.4508,-338.0705
+600062.SH,华润双鹤,2015-3-10,25.84,25.76,26.28,25.54,25.61,9698425,249944539,-0.23,-0.8901,25.7717,1.6964,14641133228,N/A,14641133228,571695948,0,571695948,27.0178,2.5781,3.4201,-335.0613
+600062.SH,华润双鹤,2015-3-11,25.61,25.61,25.64,24.6,24.89,13499253,337163175,-0.72,-2.8114,24.9764,2.3613,14229512146,N/A,14229512146,571695948,0,571695948,26.2582,2.5056,3.3239,-325.6414
+600062.SH,华润双鹤,2015-3-12,24.89,24.89,27.26,24.68,27.17,15991334,407062853,2.28,9.1603,25.4552,2.7972,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-3-13,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-3-16,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-3-17,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-3-18,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-3-19,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-3-20,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-3-23,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-3-24,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-3-25,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-3-26,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-3-27,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-3-30,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-3-31,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-4-1,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-4-2,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-4-3,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-4-7,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-4-8,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-4-9,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-4-10,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-4-13,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-4-14,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-4-15,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-4-16,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-4-17,27.17,27.17,27.17,27.17,27.17,N/A,N/A,0,0,N/A,N/A,15532978907,N/A,15532978907,571695948,0,571695948,28.6635,2.7351,3.6284,-355.4711
+600062.SH,华润双鹤,2015-4-20,27.17,29.89,29.89,29.89,29.89,565132,16891795,2.72,10.011,29.89,0.0989,17087991886,N/A,17087991886,571695948,0,571695948,31.533,3.0089,3.9916,-391.0575
+600062.SH,华润双鹤,2015-4-21,29.89,32.7,32.7,28.85,29.92,51624298,1569996122,0.03,0.1004,30.412,9.03,17105142764,N/A,17105142764,571695948,0,571695948,31.5647,3.0119,3.9956,-391.45
+600062.SH,华润双鹤,2015-4-22,29.92,29.95,30.55,29.2,30.15,35282039,1050702886,0.23,0.7687,29.7801,6.1715,17236632832,N/A,17236632832,571695948,0,571695948,31.8073,3.0351,4.0263,-394.4591
+600062.SH,华润双鹤,2015-4-23,30.15,30,30,29.28,29.44,25861042,762969301,-0.71,-2.3549,29.5027,4.5236,16830728709,N/A,16830728709,571695948,0,571695948,31.0583,2.9636,3.9315,-385.17
+600062.SH,华润双鹤,2015-4-24,29.44,28.94,28.94,28.01,28.69,25607134,730446898,-0.75,-2.5476,28.5251,4.4792,16401956748,N/A,16401956748,571695948,0,571695948,30.2671,2.8881,3.8314,-375.3576
+600062.SH,华润双鹤,2015-4-27,28.69,28.69,28.99,28.3,28.49,19359697,553623316,-0.2,-0.6971,28.5967,3.3864,16287617559,N/A,16287617559,571695948,0,571695948,30.0561,2.868,3.8047,-372.741
+600062.SH,华润双鹤,2015-4-28,28.49,28.7,29.19,28.25,28.81,19387651,557940948,0.32,1.1232,28.7782,3.3913,16470560262,N/A,16470560262,571695948,0,571695948,30.3937,2.9002,3.8474,-376.9276
+600062.SH,华润双鹤,2015-4-29,28.81,28.6,29.09,28.35,28.98,14244159,409787832,0.17,0.5901,28.7688,2.4916,16567748573,N/A,16567748573,571695948,0,571695948,30.573,2.9173,3.8701,-379.1518
+600062.SH,华润双鹤,2015-4-30,28.98,29.12,29.33,28.45,28.47,11955187,344464717,-0.51,-1.7598,28.813,2.0912,16276183640,N/A,16276183640,571695948,0,571695948,30.035,2.866,3.802,-372.4793
+600062.SH,华润双鹤,2015-5-4,28.47,28.46,28.91,28.04,28.87,12777930,363638849,0.4,1.405,28.4584,2.2351,16504862019,N/A,16504862019,571695948,0,571695948,30.457,2.9062,3.8554,-377.7126
+600062.SH,华润双鹤,2015-5-5,28.87,28.66,28.73,27.6,27.75,15201912,427353107,-1.12,-3.8795,28.1118,2.6591,15864562557,N/A,15864562557,571695948,0,571695948,29.2754,2.7935,3.7058,-363.0594
+600062.SH,华润双鹤,2015-5-6,27.75,27.82,28.26,27.02,27.3,12155478,336705547,-0.45,-1.6216,27.6999,2.1262,15607299380,N/A,15607299380,571695948,0,571695948,28.8007,2.7482,3.6457,-357.172
+600062.SH,华润双鹤,2015-5-7,27.3,27.4,27.47,26.63,26.65,10140662,273482833,-0.65,-2.381,26.9689,1.7738,15235697014,N/A,15235697014,571695948,0,571695948,28.1149,2.6828,3.5589,-348.6679
+600062.SH,华润双鹤,2015-5-8,26.65,26.77,27.18,26.64,27.07,8345686,224598298,0.42,1.576,26.9119,1.4598,15475809312,N/A,15475809312,571695948,0,571695948,28.558,2.725,3.615,-354.1628
+600062.SH,华润双鹤,2015-5-11,27.07,27.2,28.18,26.83,28.15,16764011,464846043,1.08,3.9897,27.7288,2.9323,16093240936,N/A,16093240936,571695948,0,571695948,29.6974,2.8338,3.7593,-368.2927
+600062.SH,华润双鹤,2015-5-12,28.15,28.17,28.86,27.91,28.36,16647177,472398083,0.21,0.746,28.3771,2.9119,16213297085,N/A,16213297085,571695948,0,571695948,29.9189,2.8549,3.7873,-371.0402
+600062.SH,华润双鹤,2015-5-13,28.36,28.23,28.72,28.05,28.56,14911701,423629402,0.2,0.7052,28.4092,2.6083,16327636275,N/A,16327636275,571695948,0,571695948,30.1299,2.875,3.814,-373.6568
+600062.SH,华润双鹤,2015-5-14,28.56,28.59,28.68,27.96,28.16,10952924,309314689,-0.4,-1.4006,28.2404,1.9159,16098957896,N/A,16098957896,571695948,0,571695948,29.7079,2.8348,3.7606,-368.4235
+600062.SH,华润双鹤,2015-5-15,28.16,28.1,28.1,27.04,27.32,15370122,421867465,-0.84,-2.983,27.4472,2.6885,15618733299,N/A,15618733299,571695948,0,571695948,28.8218,2.7502,3.6484,-357.4336
+600062.SH,华润双鹤,2015-5-18,27.32,27.28,28.29,27.12,27.91,12084720,337437884,0.59,2.1596,27.9227,2.1138,15956033909,N/A,15956033909,571695948,0,571695948,29.4442,2.8096,3.7272,-365.1527
+600062.SH,华润双鹤,2015-5-19,27.91,27.93,29.1,27.76,29.01,19216457,548560382,1.1,3.9412,28.5464,3.3613,16584899451,N/A,16584899451,571695948,0,571695948,30.6046,2.9203,3.8741,-379.5443
+600062.SH,华润双鹤,2015-5-20,29.01,29,29.48,28.41,28.64,21129021,614728094,-0.37,-1.2754,29.094,3.6958,16373371951,N/A,16373371951,571695948,0,571695948,30.2143,2.8831,3.8247,-374.7035
+600062.SH,华润双鹤,2015-5-21,28.64,28.65,31.5,28.5,31.5,26752792,797614464,2.86,9.986,29.8143,4.6795,18008422362,N/A,18008422362,571695948,0,571695948,33.2315,3.171,4.2066,-412.1215
+600062.SH,华润双鹤,2015-5-22,31.5,32.48,32.6,31.08,31.5,30288640,956971248,0,0,31.5951,5.298,18008422362,N/A,18008422362,571695948,0,571695948,33.2315,3.171,4.2066,-412.1215
+600062.SH,华润双鹤,2015-5-25,31.5,31.5,32,31.2,31.73,23828331,752603668,0.23,0.7302,31.5844,4.168,18139912430,N/A,18139912430,571695948,0,571695948,33.4742,3.1941,4.2373,-415.1306
+600062.SH,华润双鹤,2015-5-26,31.73,31.78,32.67,31.29,32.1,22265141,713622587,0.37,1.1661,32.0511,3.8946,18351439931,N/A,18351439931,571695948,0,571695948,33.8645,3.2314,4.2868,-419.9714
+600062.SH,华润双鹤,2015-5-27,32.1,32.06,32.3,30.96,31.5,20614814,648102417,-0.6,-1.8692,31.4387,3.6059,18008422362,N/A,18008422362,571695948,0,571695948,33.2315,3.171,4.2066,-412.1215
+600062.SH,华润双鹤,2015-5-28,31.5,31.51,32.97,30.1,30.22,29506462,937001248,-1.28,-4.0635,31.7558,5.1612,17276651549,N/A,17276651549,571695948,0,571695948,31.8812,3.0421,4.0357,-395.375
+600062.SH,华润双鹤,2015-5-29,30.22,30.6,30.95,29.25,29.79,20188627,606809228,-0.43,-1.4229,30.057,3.5314,17030822291,N/A,17030822291,571695948,0,571695948,31.4275,2.9988,3.9783,-389.7492
+600062.SH,华润双鹤,2015-6-1,29.79,30.41,31.47,30.06,31.35,24210736,748831274,1.56,5.2367,30.9297,4.2349,17922667970,N/A,17922667970,571695948,0,571695948,33.0733,3.1559,4.1866,-410.159
+600062.SH,华润双鹤,2015-6-2,31.35,31.96,32.33,31.18,32.32,26457475,842594208,0.97,3.0941,31.8471,4.6279,18477213039,N/A,18477213039,571695948,0,571695948,34.0966,3.2535,4.3161,-422.8497
+600062.SH,华润双鹤,2015-6-3,32.32,32.23,32.28,30.9,31.92,21562093,685027401,-0.4,-1.2376,31.77,3.7716,18248534660,N/A,18248534660,571695948,0,571695948,33.6746,3.2133,4.2627,-417.6165
+600062.SH,华润双鹤,2015-6-4,31.92,32.21,34.02,31.56,33.88,35095389,1158155605,1.96,6.1404,33.0002,6.1388,19369058718,N/A,19369058718,571695948,0,571695948,35.7423,3.4106,4.5245,-443.2596
+600062.SH,华润双鹤,2015-6-5,33.88,34.49,34.98,33.01,34.04,30000969,1026265857,0.16,0.4723,34.2078,5.2477,19460530070,N/A,19460530070,571695948,0,571695948,35.9111,3.4267,4.5458,-445.3529
+600062.SH,华润双鹤,2015-6-8,34.04,34.1,34.67,33.31,34.6,24033922,816154615,0.56,1.6451,33.9584,4.204,19780679801,N/A,19780679801,571695948,0,571695948,36.5019,3.4831,4.6206,-452.6795
+600062.SH,华润双鹤,2015-6-9,34.6,34.65,34.65,33,33.32,18056749,607891328,-1.28,-3.6994,33.6656,3.1585,19048908987,N/A,19048908987,571695948,0,571695948,35.1516,3.3542,4.4497,-435.933
+600062.SH,华润双鹤,2015-6-10,33.32,33.07,33.91,32.61,33.48,15116281,505606628,0.16,0.4802,33.4478,2.6441,19140380339,N/A,19140380339,571695948,0,571695948,35.3204,3.3703,4.471,-438.0263
+600062.SH,华润双鹤,2015-6-11,33.48,33.33,33.83,32.8,33.68,15142736,505374468,0.2,0.5974,33.3741,2.6487,19254719529,N/A,19254719529,571695948,0,571695948,35.5314,3.3904,4.4978,-440.6429
+600062.SH,华润双鹤,2015-6-12,33.68,33.71,34.84,33.71,34.15,20342271,698245413,0.47,1.3955,34.3249,3.5582,19523416624,N/A,19523416624,571695948,0,571695948,36.0272,3.4378,4.5605,-446.792
+600062.SH,华润双鹤,2015-6-15,34.15,34.22,34.75,32.62,32.71,20753275,691683338,-1.44,-4.2167,33.3289,3.6301,18700174459,N/A,18700174459,571695948,0,571695948,34.508,3.2928,4.3682,-427.9522
+600062.SH,华润双鹤,2015-6-16,32.71,32.03,33.93,31,32.05,23020275,741794261,-0.66,-2.0177,32.2235,4.0267,18322855133,N/A,18322855133,571695948,0,571695948,33.8118,3.2264,4.2801,-419.3173
+600062.SH,华润双鹤,2015-6-17,32.05,31.7,32.31,30.79,32.3,14647216,463116714,0.25,0.78,31.6181,2.5621,18465779120,N/A,18465779120,571695948,0,571695948,34.0755,3.2515,4.3135,-422.5881
+600062.SH,华润双鹤,2015-6-18,32.3,32,32.48,30.66,30.82,11325653,359495277,-1.48,-4.582,31.7417,1.9811,17619669117,N/A,17619669117,571695948,0,571695948,32.5141,3.1025,4.1158,-403.2249
+600062.SH,华润双鹤,2015-6-19,30.82,30.2,30.47,28.9,29.01,14916479,446659330,-1.81,-5.8728,29.944,2.6092,16584899451,N/A,16584899451,571695948,0,571695948,30.6046,2.9203,3.8741,-379.5443
+600062.SH,华润双鹤,2015-6-23,29.01,29.2,30,27.5,29.94,12250068,357075101,0.93,3.2058,29.1488,2.1428,17116576683,N/A,17116576683,571695948,0,571695948,31.5858,3.0139,3.9983,-391.7117
+600062.SH,华润双鹤,2015-6-24,29.94,30.12,30.8,29.75,30.3,17198353,518830039,0.36,1.2024,30.1674,3.0083,17322387224,N/A,17322387224,571695948,0,571695948,31.9656,3.0502,4.0464,-396.4216
+600062.SH,华润双鹤,2015-6-25,30.3,30.3,30.36,27.97,28.29,18642566,548549675,-2.01,-6.6337,29.4246,3.2609,16173278369,N/A,16173278369,571695948,0,571695948,29.8451,2.8478,3.778,-370.1244
+600062.SH,华润双鹤,2015-6-26,28.29,27.65,27.66,25.46,25.46,17931697,472057992,-2.83,-10.0035,26.3253,3.1366,14555378836,N/A,14555378836,571695948,0,571695948,26.8595,2.563,3.4,-333.0988
+600062.SH,华润双鹤,2015-6-29,25.46,26.07,26.3,22.91,23.86,21196738,523600312,-1.6,-6.2844,24.7019,3.7077,13640665319,N/A,13640665319,571695948,0,571695948,25.1716,2.4019,3.1864,-312.1657
+600062.SH,华润双鹤,2015-6-30,23.86,23.88,26.19,23,26.04,18562648,460489682,2.18,9.1366,24.8073,3.2469,14886962486,N/A,14886962486,571695948,0,571695948,27.4714,2.6213,3.4775,-340.6871
+600062.SH,华润双鹤,2015-7-1,26.04,25.83,26.64,24.76,24.81,17974737,468350214,-1.23,-4.7235,26.056,3.1441,14183776470,N/A,14183776470,571695948,0,571695948,26.1738,2.4975,3.3132,-324.5947
+600062.SH,华润双鹤,2015-7-2,24.81,25.15,25.45,23.08,23.88,17948181,438610568,-0.93,-3.7485,24.4376,3.1395,13652099238,N/A,13652099238,571695948,0,571695948,25.1927,2.4039,3.189,-312.4273
+600062.SH,华润双鹤,2015-7-3,23.88,23.19,25.3,21.98,23.25,19455757,462696901,-0.63,-2.6382,23.782,3.4032,13291930791,N/A,13291930791,571695948,0,571695948,24.528,2.3405,3.1049,-304.1849
+600062.SH,华润双鹤,2015-7-6,23.25,25.58,25.58,22.35,23.96,23115167,554150202,0.71,3.0538,23.9734,4.0433,13697834914,N/A,13697834914,571695948,0,571695948,25.2771,2.412,3.1997,-313.474
+600062.SH,华润双鹤,2015-7-7,23.96,22.99,24.1,21.56,21.56,20676718,463188425,-2.4,-10.0167,22.4014,3.6167,12325764639,N/A,12325764639,571695948,0,571695948,22.7451,2.1704,2.8792,-282.0743
+600062.SH,华润双鹤,2015-7-8,21.56,19.4,21.86,19.4,19.77,54954933,1117766487,-1.79,-8.3024,20.3397,9.6126,11302428892,N/A,11302428892,571695948,0,571695948,20.8567,1.9902,2.6402,-258.6553
+600062.SH,华润双鹤,2015-7-9,19.77,20.07,21.75,20.07,21.75,18040037,384064903,1.98,10.0152,21.2896,3.1555,12434386869,N/A,12434386869,571695948,0,571695948,22.9456,2.1895,2.9046,-284.5601
+600062.SH,华润双鹤,2015-7-10,21.75,22.66,23.93,22.65,23.93,11931123,281884673,2.18,10.023,23.626,2.087,13680684036,N/A,13680684036,571695948,0,571695948,25.2454,2.4089,3.1957,-313.0815
+600062.SH,华润双鹤,2015-7-13,23.93,25.01,26.32,23.99,26.32,30499685,781837499,2.39,9.9875,25.6343,5.3349,15047037351,N/A,15047037351,571695948,0,571695948,27.7668,2.6495,3.5149,-344.3504
+600062.SH,华润双鹤,2015-7-14,26.32,25.42,27.27,25.22,25.59,25819484,673567239,-0.73,-2.7736,26.0876,4.5163,14629699309,N/A,14629699309,571695948,0,571695948,26.9967,2.576,3.4174,-334.7997
+600062.SH,华润双鹤,2015-7-15,25.59,24.84,25.36,23.1,23.12,20076936,488275718,-2.47,-9.6522,24.3202,3.5118,13217610318,N/A,13217610318,571695948,0,571695948,24.3909,2.3274,3.0875,-302.4841
+600062.SH,华润双鹤,2015-7-16,23.12,23.12,24.97,22.8,24.65,16438158,394690858,1.53,6.6176,24.0106,2.8753,14092305118,N/A,14092305118,571695948,0,571695948,26.005,2.4814,3.2919,-322.5014
+600062.SH,华润双鹤,2015-7-17,24.65,24.85,26.69,24.85,26.3,16239775,422032582,1.65,6.6937,25.9876,2.8406,15035603432,N/A,15035603432,571695948,0,571695948,27.7457,2.6475,3.5122,-344.0887
+600062.SH,华润双鹤,2015-7-20,26.3,26,26.87,25.7,26.1,15851203,416690689,-0.2,-0.7605,26.2876,2.7727,14921264243,N/A,14921264243,571695948,0,571695948,27.5347,2.6274,3.4855,-341.4721
+600062.SH,华润双鹤,2015-7-21,26.1,25.77,26.35,25.49,26.11,13317530,345367109,0.01,0.0383,25.9333,2.3295,14926981202,N/A,14926981202,571695948,0,571695948,27.5452,2.6284,3.4868,-341.6029
+600062.SH,华润双鹤,2015-7-22,26.11,25.92,27.27,25.8,26.94,16400590,433115791,0.83,3.1789,26.4085,2.8688,15401488839,N/A,15401488839,571695948,0,571695948,28.4209,2.7119,3.5977,-352.462
+600062.SH,华润双鹤,2015-7-23,26.94,27.15,27.84,26.85,27.58,15659383,429908903,0.64,2.3756,27.4538,2.7391,15767374246,N/A,15767374246,571695948,0,571695948,29.096,2.7764,3.6831,-360.8353
+600062.SH,华润双鹤,2015-7-24,27.58,27.6,27.86,26.4,26.56,19039120,520068368,-1.02,-3.6983,27.3158,3.3303,15184244379,N/A,15184244379,571695948,0,571695948,28.02,2.6737,3.5469,-347.4904
+600062.SH,华润双鹤,2015-7-27,26.56,26.05,26.72,23.9,23.9,17574255,447876017,-2.66,-10.0151,25.4848,3.0741,13663533157,N/A,13663533157,571695948,0,571695948,25.2138,2.4059,3.1917,-312.689
+600062.SH,华润双鹤,2015-7-28,23.9,23.42,25.1,22.91,24.88,20127258,486528310,0.98,4.1004,24.1726,3.5206,14223795186,N/A,14223795186,571695948,0,571695948,26.2476,2.5046,3.3226,-325.5106
+600062.SH,华润双鹤,2015-7-29,24.88,25.27,26.55,24.45,26.43,13027108,329947896,1.55,6.2299,25.3278,2.2787,15109923906,N/A,15109923906,571695948,0,571695948,27.8828,2.6606,3.5296,-345.7896
+600062.SH,华润双鹤,2015-7-30,26.43,26.4,26.99,25.15,25.51,12924183,342772391,-0.92,-3.4809,26.5218,2.2607,14583963633,N/A,14583963633,571695948,0,571695948,26.9123,2.568,3.4067,-333.753
+600062.SH,华润双鹤,2015-7-31,25.51,25.05,26.64,25.03,26.35,11212271,291253658,0.84,3.2928,25.9763,1.9612,15064188230,N/A,15064188230,571695948,0,571695948,27.7984,2.6526,3.5189,-344.7429
+600062.SH,华润双鹤,2015-8-3,26.35,26.29,26.29,24.36,25.18,12072129,304640207,-1.17,-4.4402,25.235,2.1116,14395303971,N/A,14395303971,571695948,0,571695948,26.5641,2.5348,3.3626,-329.4355
+600062.SH,华润双鹤,2015-8-4,25.18,25.02,27.19,25.02,27.09,12902577,338654031,1.91,7.5854,26.247,2.2569,15487243231,N/A,15487243231,571695948,0,571695948,28.5791,2.727,3.6177,-354.4245
+600062.SH,华润双鹤,2015-8-5,27.09,26.5,27.25,26.2,26.39,10055564,268798984,-0.7,-2.584,26.7314,1.7589,15087056068,N/A,15087056068,571695948,0,571695948,27.8406,2.6566,3.5242,-345.2662
+600062.SH,华润双鹤,2015-8-6,26.39,25.8,26.75,25.8,26.25,5761972,151535256,-0.14,-0.5305,26.2992,1.0079,15007018635,N/A,15007018635,571695948,0,571695948,27.6929,2.6425,3.5055,-343.4346
+600062.SH,华润双鹤,2015-8-7,26.25,26.34,27.23,26.34,27.1,10806452,291094570,0.85,3.2381,26.9371,1.8902,15492960191,N/A,15492960191,571695948,0,571695948,28.5897,2.7281,3.619,-354.5553
+600062.SH,华润双鹤,2015-8-10,27.1,27.48,28.63,27.03,28.49,17659857,492675633,1.39,5.1292,27.8981,3.089,16287617559,N/A,16287617559,571695948,0,571695948,30.0561,2.868,3.8047,-372.741
+600062.SH,华润双鹤,2015-8-11,28.49,28.49,29.34,27.88,28.37,13510720,386379397,-0.12,-0.4212,28.598,2.3633,16219014045,N/A,16219014045,571695948,0,571695948,29.9295,2.8559,3.7886,-371.171
+600062.SH,华润双鹤,2015-8-12,28.37,28,29.18,27.88,28.9,15426154,443465677,0.53,1.8682,28.7477,2.6983,16522012897,N/A,16522012897,571695948,0,571695948,30.4886,2.9093,3.8594,-378.1051
+600062.SH,华润双鹤,2015-8-13,28.9,28.65,29,27.99,28.97,10783926,308532589,0.07,0.2422,28.6104,1.8863,16562031614,N/A,16562031614,571695948,0,571695948,30.5624,2.9163,3.8688,-379.0209
+600062.SH,华润双鹤,2015-8-14,28.97,29.01,29.23,28.2,28.37,15468451,441709208,-0.6,-2.0711,28.5555,2.7057,16219014045,N/A,16219014045,571695948,0,571695948,29.9295,2.8559,3.7886,-371.171
+600062.SH,华润双鹤,2015-8-17,28.37,28.3,29.3,28.09,29.29,15645847,451365268,0.92,3.2429,28.8489,2.7367,16744974317,N/A,16744974317,571695948,0,571695948,30.9,2.9485,3.9115,-383.2076
+600062.SH,华润双鹤,2015-8-18,29.29,29.11,29.32,26.36,26.36,14045367,391233721,-2.93,-10.0034,27.855,2.4568,15069905189,N/A,15069905189,571695948,0,571695948,27.809,2.6536,3.5202,-344.8737
+600062.SH,华润双鹤,2015-8-19,26.36,25.89,26.84,23.99,26.35,12329664,316165047,-0.01,-0.0379,25.6426,2.1567,15064188230,N/A,15064188230,571695948,0,571695948,27.7984,2.6526,3.5189,-344.7429
+600062.SH,华润双鹤,2015-8-20,26.35,25.98,26.07,24.8,24.83,10858266,276317868,-1.52,-5.7685,25.4477,1.8993,14195210389,N/A,14195210389,571695948,0,571695948,26.1949,2.4995,3.3159,-324.8564
+600062.SH,华润双鹤,2015-8-21,24.83,24.5,24.95,23.48,23.6,10379000,250291393,-1.23,-4.9537,24.1152,1.8155,13492024373,N/A,13492024373,571695948,0,571695948,24.8973,2.3757,3.1516,-308.764
+600062.SH,华润双鹤,2015-8-24,23.6,22.95,22.95,21.24,21.24,11804820,255776139,-2.36,-10,21.6671,2.0649,12142821936,N/A,12142821936,571695948,0,571695948,22.4075,2.1382,2.8365,-277.8876
+600062.SH,华润双鹤,2015-8-25,21.24,19.8,21.15,19.12,19.36,17156005,337396019,-1.88,-8.8512,19.6664,3.0009,11068033553,N/A,11068033553,571695948,0,571695948,20.4242,1.9489,2.5854,-253.2912
+600062.SH,华润双鹤,2015-8-26,19.36,19.6,21.18,19.26,19.89,13111753,263761491,0.53,2.7376,20.1164,2.2935,11371032406,N/A,11371032406,571695948,0,571695948,20.9833,2.0023,2.6562,-260.2253
+600062.SH,华润双鹤,2015-8-27,19.89,20.4,21.2,20.01,21.17,10057006,206669316,1.28,6.4354,20.5498,1.7592,12102803219,N/A,12102803219,571695948,0,571695948,22.3337,2.1311,2.8271,-276.9718
+600062.SH,华润双鹤,2015-8-28,21.17,21.31,22.63,21.2,22.29,13830264,301151083,1.12,5.2905,21.7748,2.4192,12743102681,N/A,12743102681,571695948,0,571695948,23.5153,2.2438,2.9767,-291.625
+600062.SH,华润双鹤,2015-8-31,22.29,21.77,22.09,21.21,21.53,9537987,206641703,-0.76,-3.4096,21.6651,1.6684,12308613760,N/A,12308613760,571695948,0,571695948,22.7135,2.1673,2.8752,-281.6818
+600062.SH,华润双鹤,2015-9-1,21.53,21.54,21.68,19.91,20.17,8448353,173460291,-1.36,-6.3168,20.5318,1.4778,11531107271,N/A,11531107271,571695948,0,571695948,21.2787,2.0304,2.6936,-263.8886
+600062.SH,华润双鹤,2015-9-2,20.17,19.4,20.76,19.18,20.62,10581796,214639770,0.45,2.231,20.2839,1.8509,11788370448,N/A,11788370448,571695948,0,571695948,21.7535,2.0757,2.7537,-269.776
+600062.SH,华润双鹤,2015-9-7,20.62,20.99,21.8,20.5,20.69,6734541,142665709,0.07,0.3395,21.1842,1.178,11828389164,N/A,11828389164,571695948,0,571695948,21.8273,2.0828,2.763,-270.6919
+600062.SH,华润双鹤,2015-9-8,20.69,20.69,21.65,20.41,21.59,5338061,112175956,0.9,4.3499,21.0144,0.9337,12342915517,N/A,12342915517,571695948,0,571695948,22.7768,2.1734,2.8832,-282.4668
+600062.SH,华润双鹤,2015-9-9,21.59,21.57,22.3,21.57,22.05,9733613,214368487,0.46,2.1306,22.0235,1.7026,12605895653,N/A,12605895653,571695948,0,571695948,23.2621,2.2197,2.9446,-288.485
+600062.SH,华润双鹤,2015-9-10,22.05,21.79,22.04,21.4,21.44,5220326,113458167,-0.61,-2.7664,21.7339,0.9131,12257161125,N/A,12257161125,571695948,0,571695948,22.6185,2.1583,2.8632,-280.5043
+600062.SH,华润双鹤,2015-9-11,21.44,21.45,21.81,20.91,21.19,5701521,122017127,-0.25,-1.166,21.4008,0.9973,12114237138,N/A,12114237138,571695948,0,571695948,22.3548,2.1331,2.8298,-277.2335
+600062.SH,华润双鹤,2015-9-14,21.19,21.41,21.52,19.48,19.76,8220555,166785230,-1.43,-6.7485,20.2888,1.4379,11296711932,N/A,11296711932,571695948,0,571695948,20.8462,1.9892,2.6388,-258.5245
+600062.SH,华润双鹤,2015-9-15,19.76,19.62,20.13,19.16,19.24,5718471,112378624,-0.52,-2.6316,19.6519,1.0003,10999430040,N/A,10999430040,571695948,0,571695948,20.2976,1.9368,2.5694,-251.7212
+600062.SH,华润双鹤,2015-9-16,19.24,19.5,21.1,19.25,20.82,7469512,149679953,1.58,8.2121,20.0388,1.3066,11902709637,N/A,11902709637,571695948,0,571695948,21.9645,2.0959,2.7804,-272.3927
+600062.SH,华润双鹤,2015-9-17,20.82,20.62,20.88,19.99,20.11,7691150,157610208,-0.71,-3.4102,20.4924,1.3453,11496805514,N/A,11496805514,571695948,0,571695948,21.2154,2.0244,2.6856,-263.1036
+600062.SH,华润双鹤,2015-9-18,20.11,20.15,20.39,20.03,20.14,3988777,80516309,0.03,0.1492,20.1857,0.6977,11513956393,N/A,11513956393,571695948,0,571695948,21.2471,2.0274,2.6896,-263.4961
+600062.SH,华润双鹤,2015-9-21,20.14,19.9,20.85,19.8,20.75,4344103,88968443,0.61,3.0288,20.4803,0.7599,11862690921,N/A,11862690921,571695948,0,571695948,21.8906,2.0888,2.771,-271.4769
+600062.SH,华润双鹤,2015-9-22,20.75,20.77,21.1,20.69,20.82,5886969,122995366,0.07,0.3373,20.8928,1.0297,11902709637,N/A,11902709637,571695948,0,571695948,21.9645,2.0959,2.7804,-272.3927
+600062.SH,华润双鹤,2015-9-23,20.82,20.55,20.67,20.27,20.33,4339759,88738741,-0.49,-2.3535,20.4478,0.7591,11622578623,N/A,11622578623,571695948,0,571695948,21.4475,2.0465,2.7149,-265.9819
+600062.SH,华润双鹤,2015-9-24,20.33,20.42,20.73,20.38,20.54,3882057,79678699,0.21,1.033,20.5249,0.679,11742634772,N/A,11742634772,571695948,0,571695948,21.6691,2.0677,2.743,-268.7294
+600062.SH,华润双鹤,2015-9-25,20.54,20.53,20.7,19.95,20.07,4115770,83477871,-0.47,-2.2882,20.2824,0.7199,11473937676,N/A,11473937676,571695948,0,571695948,21.1732,2.0204,2.6802,-262.5803
+600062.SH,华润双鹤,2015-9-28,20.07,20.07,20.34,20.01,20.27,2532497,51089342,0.2,0.9965,20.1735,0.443,11588276866,N/A,11588276866,571695948,0,571695948,21.3842,2.0405,2.7069,-265.1969
+600062.SH,华润双鹤,2015-9-29,20.27,19.99,20.09,19.55,19.7,4404688,87407539,-0.57,-2.812,19.8442,0.7705,11262410176,N/A,11262410176,571695948,0,571695948,20.7829,1.9831,2.6308,-257.7395
+600062.SH,华润双鹤,2015-9-30,19.7,19.8,19.99,19.62,19.82,3269564,64674811,0.12,0.6091,19.7809,0.5719,11331013689,N/A,11331013689,571695948,0,571695948,20.9095,1.9952,2.6468,-259.3094
+600062.SH,华润双鹤,2015-10-8,19.82,21.8,21.8,21.8,21.8,6246891,136182224,1.98,9.9899,21.8,1.0927,12462971666,N/A,12462971666,571695948,0,571695948,22.9983,2.1945,2.9113,-285.2142
+600062.SH,华润双鹤,2015-10-9,21.8,21.88,22.3,21.8,21.92,20326483,446952235,0.12,0.5505,21.9887,3.5555,12531575180,N/A,12531575180,571695948,0,571695948,23.1249,2.2066,2.9273,-286.7842
+600062.SH,华润双鹤,2015-10-12,21.92,21.84,22.8,21.5,22.37,18074050,401523316,0.45,2.0529,22.2155,3.1615,12788838357,N/A,12788838357,571695948,0,571695948,23.5997,2.2519,2.9874,-292.6717
+600062.SH,华润双鹤,2015-10-13,22.37,22.19,22.43,22,22.35,10298896,228678055,-0.02,-0.0894,22.2041,1.8015,12777404438,N/A,12777404438,571695948,0,571695948,23.5786,2.2499,2.9847,-292.41
+600062.SH,华润双鹤,2015-10-14,22.35,22.2,22.37,21.86,21.91,10480246,232129304,-0.44,-1.9687,22.1492,1.8332,12525858221,N/A,12525858221,571695948,0,571695948,23.1144,2.2056,2.9259,-286.6534
+600062.SH,华润双鹤,2015-10-15,21.91,21.81,22.3,21.8,22.28,11853844,262318529,0.37,1.6887,22.1294,2.0735,12737385721,N/A,12737385721,571695948,0,571695948,23.5047,2.2428,2.9754,-291.4942
+600062.SH,华润双鹤,2015-10-16,22.28,22.42,22.72,22.1,22.58,14475315,324446881,0.3,1.3465,22.4138,2.532,12908894506,N/A,12908894506,571695948,0,571695948,23.8212,2.273,3.0154,-295.4192
+600062.SH,华润双鹤,2015-10-19,22.58,22.58,22.58,22.58,22.58,N/A,N/A,0,0,N/A,N/A,12908894506,N/A,12908894506,571695948,0,571695948,23.8212,2.273,3.0154,-295.4192
+600062.SH,华润双鹤,2015-10-20,22.58,22.58,22.58,22.58,22.58,N/A,N/A,0,0,N/A,N/A,12908894506,N/A,12908894506,571695948,0,571695948,23.8212,2.273,3.0154,-295.4192
+600062.SH,华润双鹤,2015-10-21,22.58,22.58,22.58,22.58,22.58,N/A,N/A,0,0,N/A,N/A,12908894506,N/A,12908894506,571695948,0,571695948,23.8212,2.273,3.0154,-295.4192
+600062.SH,华润双鹤,2015-10-22,22.58,22.58,22.58,22.58,22.58,N/A,N/A,0,0,N/A,N/A,12908894506,N/A,12908894506,571695948,0,571695948,23.8212,2.273,3.0154,-295.4192
+600062.SH,华润双鹤,2015-10-23,22.58,22.58,22.58,22.58,22.58,N/A,N/A,0,0,N/A,N/A,12908894506,N/A,12908894506,571695948,0,571695948,23.8212,2.273,3.0154,-295.4192
+600062.SH,华润双鹤,2015-10-26,22.58,22.58,22.58,22.58,22.58,N/A,N/A,0,0,N/A,N/A,12908894506,N/A,12908894506,571695948,0,571695948,23.8212,2.273,3.0154,-295.4192
+600062.SH,华润双鹤,2015-10-27,22.58,22.58,22.58,22.58,22.58,N/A,N/A,0,0,N/A,N/A,12908894506,N/A,12908894506,571695948,0,571695948,23.8212,2.273,3.0154,-295.4192
+600062.SH,华润双鹤,2015-10-28,22.58,24.84,24.84,23.12,23.23,32117830,775783955,0.65,2.8787,24.1543,5.618,13280496872,N/A,13280496872,571695948,0,571695948,24.5069,2.3385,3.1022,-303.9232
+600062.SH,华润双鹤,2015-10-29,23.23,22.9,23.31,22.74,22.98,15658899,359861048,-0.25,-1.0762,22.9812,2.739,13137572885,N/A,13137572885,571695948,0,571695948,24.2432,2.3133,3.0688,-300.6524
+600062.SH,华润双鹤,2015-10-30,22.98,23.03,23.22,22.7,22.78,9610763,220798949,-0.2,-0.8703,22.9741,1.6811,13023233695,N/A,13023233695,571695948,0,571695948,24.0322,2.2932,3.0421,-298.0358
+600062.SH,华润双鹤,2015-11-2,22.78,22.5,22.85,22.22,22.32,7406866,166634534,-0.46,-2.0193,22.4973,1.2956,12760253559,N/A,12760253559,571695948,0,571695948,23.5469,2.2469,2.9807,-292.0175
+600062.SH,华润双鹤,2015-11-3,22.32,22.4,22.68,22.15,22.46,4937215,110725092,0.14,0.6272,22.4266,0.8636,12840290992,N/A,12840290992,571695948,0,571695948,23.6946,2.261,2.9994,-293.8492
+600062.SH,华润双鹤,2015-11-4,22.46,22.46,23.32,22.4,23.29,11408239,262188127,0.83,3.6955,22.9823,1.9955,13314798629,N/A,13314798629,571695948,0,571695948,24.5702,2.3445,3.1102,-304.7083
+600062.SH,华润双鹤,2015-11-5,23.29,23.3,23.97,23.12,23.44,14564614,341966527,0.15,0.6441,23.4793,2.5476,13400553021,N/A,13400553021,571695948,0,571695948,24.7285,2.3596,3.1303,-306.6707
+600062.SH,华润双鹤,2015-11-6,23.44,23.44,23.77,23.35,23.76,11298498,267060340,0.32,1.3652,23.6368,1.9763,13583495724,N/A,13583495724,571695948,0,571695948,25.0661,2.3918,3.173,-310.8574
+600062.SH,华润双鹤,2015-11-9,23.76,23.69,24.34,23.5,24.01,16161760,387506337,0.25,1.0522,23.9767,2.827,13726419711,N/A,13726419711,571695948,0,571695948,25.3298,2.417,3.2064,-314.1281
+600062.SH,华润双鹤,2015-11-10,24.01,23.83,24.22,23.72,23.97,10442932,250698051,-0.04,-0.1666,24.0065,1.8267,13703551874,N/A,13703551874,571695948,0,571695948,25.2876,2.413,3.201,-313.6048
+600062.SH,华润双鹤,2015-11-11,23.97,24.01,24.1,23.62,23.97,9229899,219664676,0,0,23.7993,1.6145,13703551874,N/A,13703551874,571695948,0,571695948,25.2876,2.413,3.201,-313.6048
+600062.SH,华润双鹤,2015-11-12,23.97,24,24.34,23.68,24.01,9298233,223289755,0.04,0.1669,24.0142,1.6264,13726419711,N/A,13726419711,571695948,0,571695948,25.3298,2.417,3.2064,-314.1281
+600062.SH,华润双鹤,2015-11-13,24.01,23.85,23.9,23.21,23.43,7129018,168171795,-0.58,-2.4157,23.5898,1.247,13394836062,N/A,13394836062,571695948,0,571695948,24.7179,2.3586,3.1289,-306.5399
+600062.SH,华润双鹤,2015-11-16,23.43,23,23.36,22.81,23.33,8925688,206316351,-0.1,-0.4268,23.1149,1.5613,13337666467,N/A,13337666467,571695948,0,571695948,24.6124,2.3485,3.1156,-305.2316
+600062.SH,华润双鹤,2015-11-17,23.33,23.51,23.83,23.09,23.17,17142955,401960648,-0.16,-0.6858,23.4476,2.9986,13246195115,N/A,13246195115,571695948,0,571695948,24.4436,2.3324,3.0942,-303.1382
+600062.SH,华润双鹤,2015-11-18,23.17,23.2,23.3,22.77,22.83,7006747,161329656,-0.34,-1.4674,23.0249,1.2256,13051818493,N/A,13051818493,571695948,0,571695948,24.0849,2.2982,3.0488,-298.6899
+600062.SH,华润双鹤,2015-11-19,22.83,22.86,23.23,22.86,23.2,5404492,124549898,0.37,1.6207,23.0456,0.9453,13263345994,N/A,13263345994,571695948,0,571695948,24.4753,2.3355,3.0982,-303.5308
+600062.SH,华润双鹤,2015-11-20,23.2,23.22,23.38,23.1,23.27,6393106,148590620,0.07,0.3017,23.2423,1.1183,13303364710,N/A,13303364710,571695948,0,571695948,24.5491,2.3425,3.1076,-304.4466
+600062.SH,华润双鹤,2015-11-23,23.27,23.2,23.35,22.94,22.95,7489313,173156014,-0.32,-1.3752,23.1204,1.31,13120422007,N/A,13120422007,571695948,0,571695948,24.2115,2.3103,3.0648,-300.2599
+600062.SH,华润双鹤,2015-11-24,22.95,22.94,22.99,22.73,22.98,7783160,177691584,0.03,0.1307,22.8303,1.3614,13137572885,N/A,13137572885,571695948,0,571695948,24.2432,2.3133,3.0688,-300.6524
+600062.SH,华润双鹤,2015-11-25,22.98,22.93,23.4,22.86,23.39,9026578,209293699,0.41,1.7842,23.1864,1.5789,13371968224,N/A,13371968224,571695948,0,571695948,24.6757,2.3546,3.1236,-306.0166
+600062.SH,华润双鹤,2015-11-26,23.39,23.5,23.61,23.23,23.25,8764426,204896079,-0.14,-0.5985,23.3782,1.5331,13291930791,N/A,13291930791,571695948,0,571695948,24.528,2.3405,3.1049,-304.1849
+600062.SH,华润双鹤,2015-11-27,23.25,23.14,23.19,21.58,21.84,10632146,239702676,-1.41,-6.0645,22.5451,1.8598,12485839504,N/A,12485839504,571695948,0,571695948,23.0405,2.1985,2.9166,-285.7376
+600062.SH,华润双鹤,2015-11-30,21.84,21.93,21.96,21.09,21.6,6908542,149072922,-0.24,-1.0989,21.5781,1.2084,12348632477,N/A,12348632477,571695948,0,571695948,22.7873,2.1744,2.8845,-282.5976
+600062.SH,华润双鹤,2015-12-1,21.6,21.61,22.22,21.45,22.02,6580468,143616476,0.42,1.9444,21.8247,1.151,12588744775,N/A,12588744775,571695948,0,571695948,23.2304,2.2167,2.9406,-288.0926
+600062.SH,华润双鹤,2015-12-2,22.02,21.98,22.51,21.8,22.49,6956281,154017429,0.47,2.1344,22.1408,1.2168,12857441871,N/A,12857441871,571695948,0,571695948,23.7263,2.264,3.0034,-294.2417
+600062.SH,华润双鹤,2015-12-3,22.49,22.67,23.08,22.67,22.8,7296878,166774848,0.31,1.3784,22.8556,1.2764,13034667614,N/A,16517930387,571695948,0,724470631,30.4811,2.9085,3.8585,-378.0117
+600062.SH,华润双鹤,2015-12-4,22.8,22.7,22.8,22.35,22.42,5590316,126181007,-0.38,-1.6667,22.5714,0.9778,12817423154,N/A,16242631547,571695948,0,724470631,29.9731,2.8601,3.7942,-371.7115
+600062.SH,华润双鹤,2015-12-7,22.42,22.61,23.1,22.46,22.96,7027924,160914321,0.54,2.4086,22.8964,1.2293,13126138966,N/A,16633845688,571695948,0,724470631,30.695,2.9289,3.8855,-380.6644
+600062.SH,华润双鹤,2015-12-8,22.96,22.9,22.9,22.1,22.16,6655293,148685139,-0.8,-3.4843,22.3409,1.1641,12668782208,N/A,16054269183,571695948,0,724470631,29.6255,2.8269,3.7502,-367.4008
+600062.SH,华润双鹤,2015-12-9,22.16,22.2,22.33,22.04,22.13,2808807,62331158,-0.03,-0.1354,22.1913,0.4913,12651631329,N/A,16032535064,571695948,0,724470631,29.5854,2.8231,3.7451,-366.9034
+600062.SH,华润双鹤,2015-12-10,22.13,22.14,22.47,22,22.14,3611453,80359516,0.01,0.0452,22.2513,0.6317,12657348289,N/A,16039779770,571695948,0,724470631,29.5987,2.8243,3.7468,-367.0692
+600062.SH,华润双鹤,2015-12-11,22.14,22.2,22.44,22.1,22.3,3292774,73378792,0.16,0.7227,22.2848,0.576,12748819640,N/A,16155695071,571695948,0,724470631,29.8126,2.8448,3.7738,-369.722
+600062.SH,华润双鹤,2015-12-14,22.3,22.2,22.77,21.9,22.68,3768882,84336107,0.38,1.704,22.377,0.6592,12966064101,N/A,16430993911,571695948,0,724470631,30.3206,2.8932,3.8382,-376.0222
+600062.SH,华润双鹤,2015-12-15,22.68,22.65,23.1,22.58,22.89,5900881,135146692,0.21,0.9259,22.9028,1.0322,13086120250,N/A,16583132744,571695948,0,724470631,30.6014,2.92,3.8737,-379.5038
+600062.SH,华润双鹤,2015-12-16,22.89,22.95,23.07,22.77,22.87,4237455,97045871,-0.02,-0.0874,22.9019,0.7412,13074686331,N/A,16568643331,571695948,0,724470631,30.5747,2.9175,3.8703,-379.1722
+600062.SH,华润双鹤,2015-12-17,22.87,22.97,23.24,22.97,23.22,8045158,186195087,0.35,1.5304,23.1437,1.4072,13274779913,N/A,16822208052,571695948,0,724470631,31.0426,2.9621,3.9295,-384.9751
+600062.SH,华润双鹤,2015-12-18,23.22,23.25,23.39,22.98,23.05,5839686,135078139,-0.17,-0.7321,23.1311,1.0215,13177591601,N/A,16699048045,571695948,0,724470631,30.8153,2.9404,3.9008,-382.1566
+600062.SH,华润双鹤,2015-12-21,23.05,23.11,24.08,23.01,23.8,13311694,314749681,0.75,3.2538,23.6446,2.3285,13606363562,N/A,17242401018,571695948,0,724470631,31.818,3.0361,4.0277,-394.5912
+600062.SH,华润双鹤,2015-12-22,23.8,23.75,23.95,23.39,23.62,7667825,180744585,-0.18,-0.7563,23.5718,1.3412,13503458292,N/A,17111996304,571695948,0,724470631,31.5773,3.0131,3.9972,-391.6068
+600062.SH,华润双鹤,2015-12-23,23.62,23.71,24.24,23.61,23.65,11494377,274873911,0.03,0.127,23.9138,2.0106,13520609170,N/A,17133730423,571695948,0,724470631,31.6174,3.017,4.0023,-392.1042
+600062.SH,华润双鹤,2015-12-24,23.65,23.72,23.72,23.03,23.31,6260811,145708672,-0.34,-1.4376,23.2731,1.0951,13326232548,N/A,16887410409,571695948,0,724470631,31.1629,2.9736,3.9448,-386.4672
+600062.SH,华润双鹤,2015-12-25,23.31,23.31,23.45,23.25,23.42,3938699,92005347,0.11,0.4719,23.3593,0.6889,13389119102,N/A,16967102178,571695948,0,724470631,31.3099,2.9876,3.9634,-388.291
+600062.SH,华润双鹤,2015-12-28,23.42,23.53,23.7,22.44,22.61,7626802,176991491,-0.81,-3.4586,23.2065,1.3341,12926045384,N/A,16380280967,571695948,0,724470631,30.2271,2.8843,3.8263,-374.8616
+600062.SH,华润双鹤,2015-12-29,22.61,22.69,22.93,22.53,22.91,3667905,83217855,0.3,1.3268,22.6881,0.6416,13097554169,N/A,16597622156,571695948,0,724470631,30.6281,2.9226,3.8771,-379.8354
+600062.SH,华润双鹤,2015-12-30,22.91,23.01,23.24,22.87,23.09,4293985,99070072,0.18,0.7857,23.0718,0.7511,13200459439,N/A,16728026870,571695948,0,724470631,30.8688,2.9455,3.9075,-382.8197
+600062.SH,华润双鹤,2015-12-31,23.09,23.13,23.39,22.77,22.81,4740707,109262494,-0.28,-1.2126,23.0477,0.8292,13040384574,N/A,16525175093,571695948,0,724470631,30.4944,2.9098,3.8602,-378.1775
+600062.SH,华润双鹤,2016-1-4,22.81,22.82,22.95,21.03,21.06,5214697,115236405,-1.75,-7.6721,22.0984,0.9121,12039916665,N/A,15257351489,571695948,0,724470631,23.08,2.4985,2.9693,-25.7494
+600062.SH,华润双鹤,2016-1-5,21.06,20.58,21.28,20,20.9,6127410,127489302,-0.16,-0.7597,20.8064,1.0718,11948445313,N/A,15141436188,571695948,0,724470631,22.9047,2.4795,2.9467,-25.5537
+600062.SH,华润双鹤,2016-1-6,20.9,20.99,21.26,20.75,21.22,6007986,126375223,0.32,1.5311,21.0345,1.0509,12131388017,N/A,15373266790,571695948,0,724470631,23.2554,2.5175,2.9918,-25.945
+600062.SH,华润双鹤,2016-1-7,21.22,20.91,20.91,19.46,19.56,1609500,32621260,-1.66,-7.8228,20.2679,0.2815,11182372743,N/A,14170645542,571695948,0,724470631,21.4361,2.3205,2.7578,-23.9154
+600062.SH,华润双鹤,2016-1-8,19.56,20.1,20.37,19.51,20.03,6950022,138904320,0.47,2.4029,19.9862,1.2157,11451069838,N/A,14511146739,571695948,0,724470631,21.9512,2.3763,2.8241,-24.49
+600062.SH,华润双鹤,2016-1-11,20.03,19.79,19.97,19.03,19.05,7085084,138941603,-0.98,-4.8927,19.6104,1.2393,10890807809,N/A,13801165521,571695948,0,724470631,20.8772,2.26,2.6859,-23.2918
+600062.SH,华润双鹤,2016-1-12,19.05,19.2,19.45,19.01,19.37,3600817,69371017,0.32,1.6798,19.2654,0.6298,11073750513,N/A,14032996122,571695948,0,724470631,21.2279,2.298,2.731,-23.683
+600062.SH,华润双鹤,2016-1-13,19.37,19.38,19.63,18.51,18.53,5060094,96867303,-0.84,-4.3366,19.1434,0.8851,10593525916,N/A,13424440792,571695948,0,724470631,20.3073,2.1983,2.6126,-22.656
+600062.SH,华润双鹤,2016-1-14,18.53,18.3,19.08,18.1,18.99,4368468,81385433,0.46,2.4825,18.6302,0.7641,10856506053,N/A,13757697283,571695948,0,724470631,20.8115,2.2529,2.6774,-23.2184
+600062.SH,华润双鹤,2016-1-15,18.99,18.81,18.99,18.2,18.31,4162459,77259397,-0.68,-3.5808,18.561,0.7281,10467752808,N/A,13265057254,571695948,0,724470631,20.0662,2.1722,2.5816,-22.387
+600062.SH,华润双鹤,2016-1-18,18.31,18.05,18.62,17.86,18.36,4064610,74489183,0.05,0.2731,18.3263,0.711,10496337605,N/A,13301280785,571695948,0,724470631,20.121,2.1782,2.5886,-22.4482
+600062.SH,华润双鹤,2016-1-19,18.36,18.22,18.94,18.21,18.88,3828225,71377471,0.52,2.8322,18.6451,0.6696,10793619498,N/A,13678005513,571695948,0,724470631,20.6909,2.2399,2.6619,-23.0839
+600062.SH,华润双鹤,2016-1-20,18.88,18.83,18.93,18.38,18.44,4758058,88556238,-0.44,-2.3305,18.6118,0.8323,10542073281,N/A,13359238436,571695948,0,724470631,20.2087,2.1877,2.5999,-22.546
+600062.SH,华润双鹤,2016-1-21,18.44,18.36,18.86,18.01,18.04,5356137,98841433,-0.4,-2.1692,18.4539,0.9369,10313394902,N/A,13069450183,571695948,0,724470631,19.7703,2.1402,2.5435,-22.0569
+600062.SH,华润双鹤,2016-1-22,18.04,18.25,18.31,17.71,18.1,4413818,79803955,0.06,0.3326,18.0805,0.7721,10347696659,N/A,13112918421,571695948,0,724470631,19.8361,2.1473,2.5519,-22.1303
+600062.SH,华润双鹤,2016-1-25,18.1,18.23,18.4,18.08,18.19,3637473,66368959,0.09,0.4972,18.2459,0.6363,10399149294,N/A,13178120778,571695948,0,724470631,19.9347,2.158,2.5646,-22.2403
+600062.SH,华润双鹤,2016-1-26,18.19,18,18.02,16.68,16.8,7039914,122349804,-1.39,-7.6416,17.3794,1.2314,9604491926,N/A,12171106601,571695948,0,724470631,18.4114,1.9931,2.3687,-20.5408
+600062.SH,华润双鹤,2016-1-27,16.8,16.8,16.97,16.2,16.65,5077728,83975829,-0.15,-0.8929,16.5381,0.8882,9518737534,N/A,12062436006,571695948,0,724470631,18.247,1.9753,2.3475,-20.3574
+600062.SH,华润双鹤,2016-1-28,16.65,16.51,16.7,16.01,16.17,3997235,65744251,-0.48,-2.8829,16.4474,0.6992,9244323479,N/A,11714690103,571695948,0,724470631,17.721,1.9183,2.2798,-19.7705
+600062.SH,华润双鹤,2016-1-29,16.17,16.25,16.74,16.1,16.65,3841529,63505353,0.48,2.9685,16.5313,0.672,9518737534,N/A,12062436006,571695948,0,724470631,18.247,1.9753,2.3475,-20.3574
+600062.SH,华润双鹤,2016-2-1,16.65,16.65,16.66,16.1,16.3,5288175,86559005,-0.35,-2.1021,16.3684,0.925,9318643952,N/A,11808871285,571695948,0,724470631,17.8634,1.9338,2.2982,-19.9295
+600062.SH,华润双鹤,2016-2-2,16.3,16.28,16.8,16.28,16.79,5745366,95529870,0.49,3.0061,16.6273,1.005,9598774967,N/A,12163861894,571695948,0,724470631,18.4004,1.9919,2.3672,-20.5286
+600062.SH,华润双鹤,2016-2-3,16.79,16.57,16.8,16.4,16.75,3467335,57450492,-0.04,-0.2382,16.5691,0.6065,9575907129,N/A,12134883069,571695948,0,724470631,18.3566,1.9872,2.3616,-20.4797
+600062.SH,华润双鹤,2016-2-4,16.75,16.75,17.2,16.72,17.1,5396553,91715784,0.35,2.0896,16.9953,0.944,9776000711,N/A,12388447790,571695948,0,724470631,18.7402,2.0287,2.411,-20.9076
+600062.SH,华润双鹤,2016-2-5,17.1,17.17,17.17,16.83,16.9,4484981,76238843,-0.2,-1.1696,16.9987,0.7845,9661661521,N/A,12243553664,571695948,0,724470631,18.521,2.005,2.3828,-20.6631
+600062.SH,华润双鹤,2016-2-15,16.9,16.4,16.94,16.4,16.88,4208316,70061225,-0.02,-0.1183,16.6483,0.7361,9650227602,N/A,12229064251,571695948,0,724470631,18.4991,2.0026,2.3799,-20.6386
+600062.SH,华润双鹤,2016-2-16,16.88,16.98,17.48,16.91,17.46,5947920,102957852,0.58,3.436,17.3099,1.0404,9981811252,N/A,12649257217,571695948,0,724470631,19.1347,2.0714,2.4617,-21.3478
+600062.SH,华润双鹤,2016-2-17,17.46,17.5,17.63,17.22,17.55,6472458,112856956,0.09,0.5155,17.4365,1.1322,10033263887,N/A,12714459574,571695948,0,724470631,19.2333,2.0821,2.4744,-21.4578
+600062.SH,华润双鹤,2016-2-18,17.55,17.64,17.75,17.4,17.47,6262193,110176423,-0.08,-0.4558,17.5939,1.0954,9987528212,N/A,12656501924,571695948,0,724470631,19.1457,2.0726,2.4631,-21.36
+600062.SH,华润双鹤,2016-2-19,17.47,17.48,17.58,17.4,17.53,3297135,57666736,0.06,0.3434,17.49,0.5767,10021829968,N/A,12699970161,571695948,0,724470631,19.2114,2.0797,2.4716,-21.4333
+600062.SH,华润双鹤,2016-2-22,17.53,17.71,17.92,17.57,17.82,6436491,114139526,0.29,1.6543,17.7332,1.1259,10187621793,N/A,12910066644,571695948,0,724470631,19.5292,2.1141,2.5125,-21.7879
+600062.SH,华润双鹤,2016-2-23,17.82,17.79,17.94,17.54,17.68,5868640,104276500,-0.14,-0.7856,17.7684,1.0265,10107584361,N/A,12808640756,571695948,0,724470631,19.3758,2.0975,2.4927,-21.6167
+600062.SH,华润双鹤,2016-2-24,17.68,17.57,17.85,17.42,17.77,4049169,71501884,0.09,0.509,17.6584,0.7083,10159036996,N/A,12873843113,571695948,0,724470631,19.4744,2.1082,2.5054,-21.7268
+600062.SH,华润双鹤,2016-2-25,17.77,17.7,17.71,16.05,16.14,8261998,138733073,-1.63,-9.1728,16.7917,1.4452,9227172601,N/A,11692955984,571695948,0,724470631,17.6881,1.9148,2.2756,-19.7338
+600062.SH,华润双鹤,2016-2-26,16.14,16.4,16.51,16.07,16.36,4616923,75280734,0.22,1.3631,16.3054,0.8076,9352945709,N/A,11852339523,571695948,0,724470631,17.9292,1.9409,2.3066,-20.0028
+600062.SH,华润双鹤,2016-2-29,16.36,16.3,16.3,15.5,15.65,6036560,95073774,-0.71,-4.3399,15.7497,1.0559,8947041586,N/A,11337965375,571695948,0,724470631,17.1511,1.8567,2.2065,-19.1347
+600062.SH,华润双鹤,2016-3-1,15.65,15.69,16.17,15.62,16.03,3965293,62948304,0.38,2.4281,15.8748,0.6936,9164286046,N/A,11613264215,571695948,0,724470631,17.5675,1.9017,2.2601,-19.5993
+600062.SH,华润双鹤,2016-3-2,16.03,16.07,16.91,16.06,16.83,5857554,96840424,0.8,4.9906,16.5326,1.0246,9621642805,N/A,12192840720,571695948,0,724470631,18.4443,1.9966,2.3729,-20.5775
+600062.SH,华润双鹤,2016-3-3,16.83,16.8,17.15,16.78,16.86,4542057,77077610,0.03,0.1783,16.9698,0.7945,9638793683,N/A,12214574839,571695948,0,724470631,18.4772,2.0002,2.3771,-20.6142
+600062.SH,华润双鹤,2016-3-4,16.86,16.88,16.94,16.46,16.73,4064340,67896352,-0.13,-0.7711,16.7054,0.7109,9564473210,N/A,12120393657,571695948,0,724470631,18.3347,1.9848,2.3588,-20.4552
+600062.SH,华润双鹤,2016-3-7,16.73,16.8,17.11,16.8,17.02,3548633,60279219,0.29,1.7334,16.9866,0.6207,9730265035,N/A,12330490140,571695948,0,724470631,18.6525,2.0192,2.3997,-20.8098
+600062.SH,华润双鹤,2016-3-8,17.02,17.02,17.06,16.4,17.01,3871371,64714085,-0.01,-0.0588,16.7161,0.6772,9724548075,N/A,12323245433,571695948,0,724470631,18.6415,2.018,2.3983,-20.7976
+600062.SH,华润双鹤,2016-3-9,17.01,16.8,16.87,16.56,16.75,2879501,48081502,-0.26,-1.5285,16.6979,0.5037,9575907129,N/A,12134883069,571695948,0,724470631,18.3566,1.9872,2.3616,-20.4797
+600062.SH,华润双鹤,2016-3-10,16.75,16.69,16.94,16.57,16.7,2656541,44521590,-0.05,-0.2985,16.7592,0.4647,9547322332,N/A,12098659538,571695948,0,724470631,18.3018,1.9812,2.3546,-20.4185
+600062.SH,华润双鹤,2016-3-11,16.7,16.34,16.34,15.8,16.01,7680810,122982108,-0.69,-4.1317,16.0116,1.3435,9152852127,N/A,11598774802,571695948,0,724470631,17.5456,1.8994,2.2573,-19.5749
+600062.SH,华润双鹤,2016-3-14,16.01,16.11,16.59,16.08,16.42,7213880,118415850,0.41,2.5609,16.415,1.2618,9387247466,N/A,11895807761,571695948,0,724470631,17.995,1.948,2.3151,-20.0762
+600062.SH,华润双鹤,2016-3-15,16.42,16.37,16.61,16.27,16.41,4418003,72543587,-0.01,-0.0609,16.42,0.7728,9381530507,N/A,11888563055,571695948,0,724470631,17.984,1.9468,2.3137,-20.064
+600062.SH,华润双鹤,2016-3-16,16.41,16.44,16.53,16.1,16.23,3240273,52869984,-0.18,-1.0969,16.3165,0.5668,9278625236,N/A,11758158341,571695948,0,724470631,17.7867,1.9255,2.2883,-19.8439
+600062.SH,华润双鹤,2016-3-17,16.23,16.25,16.7,16.2,16.63,5074668,83729534,0.4,2.4646,16.4995,0.8877,9507303615,N/A,12047946594,571695948,0,724470631,18.2251,1.9729,2.3447,-20.3329
+600062.SH,华润双鹤,2016-3-18,16.63,16.63,17.18,16.63,17.12,7635881,129757028,0.49,2.9465,16.9931,1.3357,9787434630,N/A,12402937203,571695948,0,724470631,18.7621,2.0311,2.4138,-20.932
+600062.SH,华润双鹤,2016-3-21,17.12,17.3,17.53,17.22,17.5,7300231,126904421,0.38,2.2196,17.3836,1.2769,10004679090,N/A,12678236043,571695948,0,724470631,19.1785,2.0761,2.4674,-21.3967
+600062.SH,华润双鹤,2016-3-22,17.5,17.4,17.45,17.2,17.27,5587393,96736078,-0.23,-1.3143,17.3133,0.9773,9873189022,N/A,12511607797,571695948,0,724470631,18.9265,2.0488,2.4349,-21.1154
+600062.SH,华润双鹤,2016-3-23,17.27,17.21,17.33,17.11,17.32,4170431,71878568,0.05,0.2895,17.2353,0.7295,9901773819,N/A,12547831329,571695948,0,724470631,18.9813,2.0548,2.442,-21.1766
+600062.SH,华润双鹤,2016-3-24,17.32,17.19,17.32,17.03,17.12,4129425,71017729,-0.2,-1.1547,17.198,0.7223,9787434630,N/A,12402937203,571695948,0,724470631,18.7621,2.0311,2.4138,-20.932
+600062.SH,华润双鹤,2016-3-25,17.12,17.12,17.3,17.06,17.28,3612916,61951915,0.16,0.9346,17.1473,0.632,9878905981,N/A,12518852504,571695948,0,724470631,18.9374,2.05,2.4363,-21.1277
+600062.SH,华润双鹤,2016-3-28,17.28,17.31,17.47,17.12,17.15,5229471,90667034,-0.13,-0.7523,17.3377,0.9147,9804585508,N/A,12424671322,571695948,0,724470631,18.795,2.0346,2.418,-20.9687
+600062.SH,华润双鹤,2016-3-29,17.15,17.12,17.22,16.73,16.83,5019185,85124020,-0.32,-1.8659,16.9597,0.8779,9621642805,N/A,12192840720,571695948,0,724470631,18.4443,1.9966,2.3729,-20.5775
+600062.SH,华润双鹤,2016-3-30,16.83,16.92,17.32,16.91,17.29,5317953,91083751,0.46,2.7332,17.1276,0.9302,9884622941,N/A,12526097210,571695948,0,724470631,18.9484,2.0512,2.4377,-21.1399
+600062.SH,华润双鹤,2016-3-31,17.29,17.32,17.46,17.27,17.35,5809354,100861762,0.06,0.347,17.362,1.0162,9918924698,N/A,12569565448,571695948,0,724470631,19.0142,2.0583,2.4462,-21.2133
+600062.SH,华润双鹤,2016-4-1,17.35,17.3,17.37,16.92,17.24,4414136,75620015,-0.11,-0.634,17.1313,0.7721,9856038144,N/A,12489873678,571695948,0,724470631,18.8936,2.0453,2.4307,-21.0788
+600062.SH,华润双鹤,2016-4-5,17.24,17.2,17.68,17.15,17.67,7252142,126927632,0.43,2.4942,17.5021,1.2685,10101867401,N/A,12801396050,571695948,0,724470631,19.3649,2.0963,2.4913,-21.6045
+600062.SH,华润双鹤,2016-4-6,17.67,17.59,17.73,17.41,17.65,4902250,86127014,-0.02,-0.1132,17.5689,0.8575,10090433482,N/A,12786906637,571695948,0,724470631,19.3429,2.0939,2.4885,-21.5801
+600062.SH,华润双鹤,2016-4-7,17.65,17.7,18.28,17.63,17.98,15965351,287867080,0.33,1.8697,18.0307,2.7926,10279093145,N/A,13025981945,571695948,0,724470631,19.7046,2.1331,2.535,-21.9835
+600062.SH,华润双鹤,2016-4-8,17.98,17.71,17.88,17.52,17.72,7497747,132629908,-0.26,-1.4461,17.6893,1.3115,10130452199,N/A,12837619581,571695948,0,724470631,19.4196,2.1022,2.4984,-21.6656
+600062.SH,华润双鹤,2016-4-11,17.72,17.75,18.33,17.75,18.17,7811325,141572390,0.45,2.5395,18.124,1.3663,10387715375,N/A,13163631365,571695948,0,724470631,19.9128,2.1556,2.5618,-22.2158
+600062.SH,华润双鹤,2016-4-12,18.17,18.03,18.17,17.67,17.85,5287041,94488073,-0.32,-1.7611,17.8716,0.9248,10204772672,N/A,12931800763,571695948,0,724470631,19.5621,2.1177,2.5167,-21.8246
+600062.SH,华润双鹤,2016-4-13,17.85,17.91,18.39,17.91,18.11,7310844,132957692,0.26,1.4566,18.1864,1.2788,10353413618,N/A,13120163127,571695948,0,724470631,19.8471,2.1485,2.5534,-22.1425
+600062.SH,华润双鹤,2016-4-14,18.11,18.23,18.25,18,18.18,4815070,87225531,0.07,0.3865,18.1151,0.8422,10393432335,N/A,13170876072,571695948,0,724470631,19.9238,2.1568,2.5632,-22.2281
+600062.SH,华润双鹤,2016-4-15,18.18,18.18,18.21,17.94,18.07,3799336,68563486,-0.11,-0.6051,18.0462,0.6646,10330545780,N/A,13091184302,571695948,0,724470631,19.8032,2.1438,2.5477,-22.0936
+600062.SH,华润双鹤,2016-4-18,18.07,18.05,18.47,17.9,18.21,8019054,146324498,0.14,0.7748,18.2471,1.4027,10410583213,N/A,13192610191,571695948,0,724470631,19.9566,2.1604,2.5675,-22.2648
+600062.SH,华润双鹤,2016-4-19,18.21,18.22,18.36,17.99,18.08,4751408,86005531,-0.13,-0.7139,18.1011,0.8311,10336262740,N/A,13098429008,571695948,0,724470631,19.8142,2.1449,2.5491,-22.1058
+600062.SH,华润双鹤,2016-4-20,18.08,18.15,18.19,17.06,17.27,7514521,131706896,-0.81,-4.4801,17.527,1.3144,9873189022,N/A,12511607797,571695948,0,724470631,18.9265,2.0488,2.4349,-21.1154
+600062.SH,华润双鹤,2016-4-21,17.27,17.26,17.44,16.93,17.01,4067431,70079897,-0.26,-1.5055,17.2295,0.7115,9724548075,N/A,12323245433,571695948,0,724470631,18.6415,2.018,2.3983,-20.7976
+600062.SH,华润双鹤,2016-4-22,17.01,16.95,17.15,16.86,17.1,2361764,40189462,0.09,0.5291,17.0167,0.4131,9776000711,N/A,12388447790,571695948,0,724470631,18.7402,2.0287,2.411,-20.9076
+600062.SH,华润双鹤,2016-4-25,17.1,17,17.27,16.77,17.17,3702776,62879816,0.07,0.4094,16.9818,0.6477,9816019427,N/A,12439160734,571695948,0,724470631,18.8169,2.037,2.4208,-20.9932
+600062.SH,华润双鹤,2016-4-26,17.17,17.06,17.35,17.06,17.34,2535073,43599317,0.17,0.9901,17.1984,0.4434,9913207738,N/A,12562320742,571695948,0,724470631,19.0032,2.0572,2.4448,-21.201
+600062.SH,华润双鹤,2016-4-27,17.34,17.31,17.47,17.22,17.34,3252977,56490756,0,0,17.3659,0.569,9913207738,N/A,12562320742,571695948,0,724470631,19.0032,2.0572,2.4448,-21.201
+600062.SH,华润双鹤,2016-4-28,17.34,17.32,17.32,16.71,17.01,3808604,64525311,-0.33,-1.9031,16.942,0.6662,9724548075,N/A,12323245433,571695948,0,724470631,18.6415,2.018,2.3983,-20.7976
+600062.SH,华润双鹤,2016-4-29,17.01,17,17.16,16.88,16.96,2577196,43841152,-0.05,-0.2939,17.0112,0.4508,9695963278,N/A,12287021902,571695948,0,724470631,18.5867,2.0121,2.3912,-20.7364
+600062.SH,华润双鹤,2016-5-3,16.96,17.01,17.91,16.85,17.9,7236078,126665554,0.94,5.5425,17.5047,1.2657,10233357469,N/A,12968024295,571695948,0,724470631,19.6169,2.1236,2.5237,-21.8857
+600062.SH,华润双鹤,2016-5-4,17.9,17.93,18.07,17.79,18,7616259,136546603,0.1,0.5587,17.9283,1.3322,10290527064,N/A,13040471358,571695948,0,724470631,19.7265,2.1355,2.5378,-22.008
+600062.SH,华润双鹤,2016-5-5,18,17.91,17.99,17.71,17.94,3558401,63529954,-0.06,-0.3333,17.8535,0.6224,10256225307,N/A,12997003120,571695948,0,724470631,19.6607,2.1283,2.5294,-21.9346
+600062.SH,华润双鹤,2016-5-6,17.94,17.92,17.94,17.02,17.19,5940435,103784756,-0.75,-4.1806,17.4709,1.0391,9827453346,N/A,12453650147,571695948,0,724470631,18.8388,2.0394,2.4236,-21.0176
+600062.SH,华润双鹤,2016-5-9,17.19,17,17.07,16.6,16.65,4193685,70461261,-0.54,-3.1414,16.8018,0.7336,9518737534,N/A,12062436006,571695948,0,724470631,18.247,1.9753,2.3475,-20.3574
+600062.SH,华润双鹤,2016-5-10,16.65,16.64,17.08,16.62,16.95,3354232,56582198,0.3,1.8018,16.8689,0.5867,9690246319,N/A,12279777195,571695948,0,724470631,18.5758,2.0109,2.3898,-20.7242
+600062.SH,华润双鹤,2016-5-11,16.95,16.97,17.74,16.87,17.37,7655400,132816059,0.42,2.4779,17.3493,1.3391,9930358617,N/A,12584054860,571695948,0,724470631,19.0361,2.0607,2.449,-21.2377
+600062.SH,华润双鹤,2016-5-12,17.37,17.11,17.36,16.8,17.33,4464599,76219964,-0.04,-0.2303,17.0721,0.7809,9907490779,N/A,12555076035,571695948,0,724470631,18.9922,2.056,2.4434,-21.1888
+600062.SH,华润双鹤,2016-5-13,17.33,17.18,17.45,17.06,17.16,2867458,49317380,-0.17,-0.981,17.199,0.5016,9810302468,N/A,12431916028,571695948,0,724470631,18.8059,2.0358,2.4194,-20.981
+600062.SH,华润双鹤,2016-5-16,17.16,17.05,17.93,16.9,17.91,7330930,128740153,0.75,4.3706,17.5612,1.2823,10239074429,N/A,12975269001,571695948,0,724470631,19.6279,2.1248,2.5252,-21.898
+600062.SH,华润双鹤,2016-5-17,17.91,17.78,17.9,17.57,17.75,6374424,112933768,-0.16,-0.8934,17.7167,1.115,10147603077,N/A,12859353700,571695948,0,724470631,19.4525,2.1058,2.5026,-21.7023
+600062.SH,华润双鹤,2016-5-18,17.75,17.7,17.7,16.88,17.18,5681832,98071745,-0.57,-3.2113,17.2606,0.9939,9821736387,N/A,12446405441,571695948,0,724470631,18.8279,2.0382,2.4222,-21.0054
+600062.SH,华润双鹤,2016-5-19,17.18,17.17,17.58,17.14,17.28,4407133,76567132,0.1,0.5821,17.3735,0.7709,9878905981,N/A,12518852504,571695948,0,724470631,18.9374,2.05,2.4363,-21.1277
+600062.SH,华润双鹤,2016-5-20,17.28,17.13,17.85,17.03,17.8,5047232,88668100,0.52,3.0093,17.5677,0.8829,10176187874,N/A,12895577232,571695948,0,724470631,19.5073,2.1117,2.5097,-21.7635
+600062.SH,华润双鹤,2016-5-23,17.8,17.8,17.94,17.67,17.91,6028715,107244662,0.11,0.618,17.789,1.0545,10239074429,N/A,12975269001,571695948,0,724470631,19.6279,2.1248,2.5252,-21.898
+600062.SH,华润双鹤,2016-5-24,17.91,17.87,18.29,17.71,18.2,10081439,182039107,0.29,1.6192,18.0569,1.7634,10404866254,N/A,13185365484,571695948,0,724470631,19.9457,2.1592,2.566,-22.2525
+600062.SH,华润双鹤,2016-5-25,18.2,18.3,18.35,17.7,17.81,7352362,132400651,-0.39,-2.1429,18.0079,1.2861,10181904834,N/A,12902821938,571695948,0,724470631,19.5183,2.1129,2.5111,-21.7757
+600062.SH,华润双鹤,2016-5-26,17.81,17.76,17.89,17.35,17.82,5085154,89614935,0.01,0.0561,17.6229,0.8895,10187621793,N/A,12910066644,571695948,0,724470631,19.5292,2.1141,2.5125,-21.7879
+600062.SH,华润双鹤,2016-5-27,17.82,17.79,17.94,17.66,17.72,3517817,62595203,-0.1,-0.5612,17.7938,0.6153,10130452199,N/A,12837619581,571695948,0,724470631,19.4196,2.1022,2.4984,-21.6656
+600062.SH,华润双鹤,2016-5-30,17.72,17.55,17.75,17.4,17.54,2800238,49218266,-0.18,-1.0158,17.5765,0.4898,10027546928,N/A,12707214868,571695948,0,724470631,19.2224,2.0809,2.473,-21.4456
+600062.SH,华润双鹤,2016-5-31,17.54,17.59,18.36,17.58,18.3,8338269,150703000,0.76,4.333,18.0737,1.4585,10462035848,N/A,13257812547,571695948,0,724470631,20.0553,2.171,2.5801,-22.3748
+600062.SH,华润双鹤,2016-6-1,18.3,18.3,18.43,18.11,18.4,7035808,128296275,0.1,0.5464,18.2348,1.2307,10519205443,N/A,13330259610,571695948,0,724470631,20.1649,2.1829,2.5942,-22.4971
+600062.SH,华润双鹤,2016-6-2,18.4,18.37,18.78,18.3,18.55,9513505,176619919,0.15,0.8152,18.5652,1.6641,10604959835,N/A,13438930205,571695948,0,724470631,20.3293,2.2007,2.6154,-22.6805
+600062.SH,华润双鹤,2016-6-3,18.55,18.58,18.82,18.4,18.7,8471607,158008452,0.15,0.8086,18.6515,1.4818,10690714228,N/A,13547600800,571695948,0,724470631,20.4936,2.2185,2.6365,-22.8639
+600062.SH,华润双鹤,2016-6-6,18.7,18.74,18.77,18.41,18.6,4924335,91352679,-0.1,-0.5348,18.5513,0.8614,10633544633,N/A,13475153737,571695948,0,724470631,20.3841,2.2066,2.6224,-22.7416
+600062.SH,华润双鹤,2016-6-7,18.6,18.59,18.8,18.37,18.59,4151777,77034382,-0.01,-0.0538,18.5546,0.7262,10627827673,N/A,13467909030,571695948,0,724470631,20.3731,2.2054,2.621,-22.7294
+600062.SH,华润双鹤,2016-6-8,18.59,18.6,18.6,18.28,18.45,3744209,68983008,-0.14,-0.7531,18.4239,0.6549,10547790241,N/A,13366483142,571695948,0,724470631,20.2197,2.1888,2.6013,-22.5582
+600105.SH,永鼎股份,1997-9-29,N/A,1.5827,1.6212,1.4344,1.4585,19193500,240873902,N/A,N/A,12.5498,54.8386,423500000,N/A,1633500000,35000000,0,135000000,33.6761,9.4383,5.5083,N/A
+600105.SH,永鼎股份,1997-9-30,1.4585,1.4465,1.5369,1.4296,1.5188,9412200,116524654,0.0603,4.1322,12.3802,26.892,441000000,N/A,1701000000,35000000,0,135000000,35.0677,9.8283,5.7359,N/A
+600105.SH,永鼎股份,1997-10-6,1.5188,1.5308,1.5417,1.4706,1.4754,3938900,49030945,-0.0434,-2.8571,12.4479,11.254,428400000,N/A,1652400000,35000000,0,135000000,34.0658,9.5475,5.572,N/A
+600105.SH,永鼎股份,1997-10-7,1.4754,1.4826,1.5043,1.4308,1.5007,2728900,33222241,0.0253,1.7157,12.1742,7.7969,435750000,N/A,1680750000,35000000,0,135000000,34.6502,9.7113,5.6676,N/A
+600105.SH,永鼎股份,1997-10-8,1.5007,1.5369,1.5899,1.5067,1.5224,6942200,89207631,0.0217,1.4458,12.8501,19.8349,442050000,N/A,1705050000,35000000,0,135000000,35.1512,9.8517,5.7496,N/A
+600105.SH,永鼎股份,1997-10-9,1.5224,1.5103,1.5369,1.4814,1.4947,1993200,24926332,-0.0277,-1.8211,12.5057,5.6949,434000000,N/A,1674000000,35000000,0,135000000,34.5111,9.6723,5.6449,N/A
+600105.SH,永鼎股份,1997-10-10,1.4947,1.5067,1.5622,1.4923,1.532,2710600,34467307,0.0374,2.5,12.7157,7.7446,444850000,N/A,1715850000,35000000,0,135000000,35.3738,9.9141,5.786,N/A
+600105.SH,永鼎股份,1997-10-13,1.532,1.5429,1.5911,1.5369,1.573,4078900,52896112,0.041,2.6751,12.9682,11.654,456750000,N/A,1761750000,35000000,0,135000000,36.3201,10.1793,5.9408,N/A
+600105.SH,永鼎股份,1997-10-14,1.573,1.567,1.567,1.5272,1.5525,1690000,21613667,-0.0205,-1.3027,12.7892,4.8286,450800000,N/A,1738800000,35000000,0,135000000,35.847,10.0467,5.8634,N/A
+600105.SH,永鼎股份,1997-10-15,1.5525,1.5525,1.5791,1.5164,1.5742,1958500,25274212,0.0217,1.3975,12.9049,5.5957,457100000,N/A,1763100000,35000000,0,135000000,36.3479,10.1871,5.9453,N/A
+600105.SH,永鼎股份,1997-10-16,1.5742,1.5863,1.6574,1.567,1.6152,5771800,77934707,0.041,2.6034,13.5027,16.4909,469000000,N/A,1809000000,35000000,0,135000000,37.2942,10.4523,6.1001,N/A
+600105.SH,永鼎股份,1997-10-17,1.6152,1.6321,1.6514,1.6032,1.6128,3655600,49299757,-0.0024,-0.1493,13.4861,10.4446,468300000,N/A,1806300000,35000000,0,135000000,37.2386,10.4367,6.091,N/A
+600105.SH,永鼎股份,1997-10-20,1.6128,1.6393,1.7116,1.6285,1.7104,5203400,72726787,0.0976,6.0538,13.9768,14.8669,496650000,N/A,1915650000,35000000,0,135000000,39.4929,11.0685,6.4597,N/A
+600105.SH,永鼎股份,1997-10-21,1.7104,1.7129,1.7418,1.6707,1.7358,3292600,46576857,0.0253,1.4799,14.1459,9.4074,504000000,N/A,1944000000,35000000,0,135000000,40.0774,11.2323,6.5553,N/A
+600105.SH,永鼎股份,1997-10-22,1.7358,1.7358,1.7599,1.6538,1.6562,5059900,71091292,-0.0796,-4.5833,14.0499,14.4569,480900000,N/A,1854900000,35000000,0,135000000,38.2405,10.7175,6.2549,N/A
+600105.SH,永鼎股份,1997-10-23,1.6562,1.6574,1.7213,1.649,1.6875,2888000,40438833,0.0313,1.8923,14.0024,8.2514,490000000,N/A,1890000000,35000000,0,135000000,38.9641,10.9203,6.3732,N/A
+600105.SH,永鼎股份,1997-10-24,1.6875,1.6851,1.7092,1.6574,1.6815,1989000,27715052,-0.006,-0.3571,13.9342,5.6829,488250000,N/A,1883250000,35000000,0,135000000,38.825,10.8813,6.3505,N/A
+600105.SH,永鼎股份,1997-10-27,1.6815,1.7044,1.8418,1.6996,1.825,3851100,57478765,0.1434,8.5305,14.9253,11.0031,529900000,N/A,2043900000,35000000,0,135000000,42.1369,11.8096,6.8922,N/A
+600105.SH,永鼎股份,1997-10-28,1.825,1.837,1.8382,1.6996,1.7165,3226400,46990408,-0.1085,-5.9445,14.5643,9.2183,498400000,N/A,1922400000,35000000,0,135000000,39.6321,11.1075,6.4825,N/A
+600105.SH,永鼎股份,1997-10-29,1.7165,1.6972,1.784,1.6875,1.784,2449200,35314360,0.0675,3.9326,14.4187,6.9977,518000000,N/A,1998000000,35000000,0,135000000,41.1906,11.5443,6.7374,N/A
+600105.SH,永鼎股份,1997-10-30,1.784,1.7936,1.8683,1.7671,1.7743,3324700,50135817,-0.0096,-0.5405,15.0798,9.4991,515200000,N/A,1987200000,35000000,0,135000000,40.968,11.4819,6.701,N/A
+600105.SH,永鼎股份,1997-10-31,1.7743,1.7478,1.8021,1.7129,1.7864,1383500,20098441,0.0121,0.6793,14.5272,3.9529,518700000,N/A,2000700000,35000000,0,135000000,41.2463,11.5599,6.7465,N/A
+600105.SH,永鼎股份,1997-11-3,1.7864,1.796,1.8177,1.7659,1.7876,1032000,15309475,0.0012,0.0675,14.8348,2.9486,519050000,N/A,2002050000,35000000,0,135000000,41.2741,11.5677,6.7511,N/A
+600105.SH,永鼎股份,1997-11-4,1.7876,1.7816,1.8141,1.7599,1.7659,882400,13049027,-0.0217,-1.2138,14.7881,2.5211,512750000,N/A,1977750000,35000000,0,135000000,40.7732,11.4273,6.6692,N/A
+600105.SH,永鼎股份,1997-11-5,1.7659,1.7575,1.8141,1.7538,1.8008,1721400,25462091,0.035,1.9795,14.7915,4.9183,522900000,N/A,2016900000,35000000,0,135000000,41.5803,11.6535,6.8012,N/A
+600105.SH,永鼎股份,1997-11-6,1.8008,1.8021,1.8406,1.7514,1.7599,1056300,15771724,-0.041,-2.2758,14.9311,3.018,511000000,N/A,1971000000,35000000,0,135000000,40.634,11.3883,6.6464,N/A
+600105.SH,永鼎股份,1997-11-7,1.7599,1.6369,1.8069,1.6369,1.7948,1821000,26617096,0.035,1.9863,14.6167,5.2029,521150000,N/A,2010150000,35000000,0,135000000,41.4411,11.6145,6.7784,N/A
+600105.SH,永鼎股份,1997-11-10,1.7948,1.7948,1.8322,1.7358,1.7599,1732700,25788585,-0.035,-1.9476,14.8835,4.9506,511000000,N/A,1971000000,35000000,0,135000000,40.634,11.3883,6.6464,N/A
+600105.SH,永鼎股份,1997-11-11,1.7599,1.7538,1.7767,1.702,1.7237,1052200,15082520,-0.0362,-2.0548,14.3343,3.0063,500500000,N/A,1930500000,35000000,0,135000000,39.7991,11.1543,6.5098,N/A
+600105.SH,永鼎股份,1997-11-12,1.7237,1.7237,1.7418,1.6875,1.7044,993300,14107391,-0.0193,-1.1189,14.2025,2.838,494900000,N/A,1908900000,35000000,0,135000000,39.3537,11.0295,6.437,N/A
+600105.SH,永鼎股份,1997-11-13,1.7044,1.6972,1.7358,1.6695,1.7309,998300,13980993,0.0265,1.5559,14.0048,2.8523,502600000,N/A,1938600000,35000000,0,135000000,39.966,11.2011,6.5371,N/A
+600105.SH,永鼎股份,1997-11-14,1.7309,1.7237,1.79,1.6984,1.7599,1650500,23939807,0.0289,1.6713,14.5046,4.7157,511000000,N/A,1971000000,35000000,0,135000000,40.634,11.3883,6.6464,N/A
+600105.SH,永鼎股份,1997-11-17,1.7599,1.8021,1.8201,1.7358,1.7514,680900,9972945,-0.0084,-0.4795,14.6467,1.9454,508550000,N/A,1961550000,35000000,0,135000000,40.4392,11.3337,6.6145,N/A
+600105.SH,永鼎股份,1997-11-18,1.7514,1.7514,1.7514,1.7092,1.7189,532000,7634844,-0.0325,-1.8582,14.3512,1.52,499100000,N/A,1925100000,35000000,0,135000000,39.6877,11.1231,6.4916,N/A
+600105.SH,永鼎股份,1997-11-19,1.7189,1.6996,1.7816,1.6996,1.7575,783600,11274836,0.0386,2.244,14.3885,2.2389,510300000,N/A,1968300000,35000000,0,135000000,40.5783,11.3727,6.6373,N/A
+600105.SH,永鼎股份,1997-11-20,1.7575,1.743,1.7779,1.737,1.7599,730400,10637914,0.0024,0.1372,14.5645,2.0869,511000000,N/A,1971000000,35000000,0,135000000,40.634,11.3883,6.6464,N/A
+600105.SH,永鼎股份,1997-11-21,1.7599,1.7478,1.7659,1.7237,1.7346,873400,12625892,-0.0253,-1.4384,14.456,2.4954,503650000,N/A,1942650000,35000000,0,135000000,40.0495,11.2245,6.5508,N/A
+600105.SH,永鼎股份,1997-11-24,1.7346,1.7116,1.7177,1.6634,1.6731,794700,11151503,-0.0615,-3.5441,14.0323,2.2706,485800000,N/A,1873800000,35000000,0,135000000,38.6301,10.8267,6.3186,N/A
+600105.SH,永鼎股份,1997-11-25,1.6731,1.6731,1.6996,1.6514,1.6851,706000,9760904,0.0121,0.7205,13.8256,2.0171,489300000,N/A,1887300000,35000000,0,135000000,38.9084,10.9047,6.3641,N/A
+600105.SH,永鼎股份,1997-11-26,1.6851,1.6875,1.7116,1.6634,1.708,427000,5998000,0.0229,1.3591,14.0468,1.22,495950000,N/A,1912950000,35000000,0,135000000,39.4372,11.0529,6.4506,N/A
+600105.SH,永鼎股份,1997-11-27,1.708,1.6996,1.7056,1.6683,1.6695,521500,7268000,-0.0386,-2.2583,13.9367,1.49,484750000,N/A,1869750000,35000000,0,135000000,38.5466,10.8033,6.305,N/A
+600105.SH,永鼎股份,1997-11-28,1.6695,1.6393,1.7092,1.6393,1.7092,324700,4526000,0.0398,2.3827,13.939,0.9277,496300000,N/A,1914300000,35000000,0,135000000,39.4651,11.0607,6.4552,N/A
+600105.SH,永鼎股份,1997-12-1,1.7092,1.708,1.7116,1.6755,1.702,256300,3604782,-0.0072,-0.4231,14.0647,0.7323,494200000,N/A,1906200000,35000000,0,135000000,39.2981,11.0139,6.4279,N/A
+600105.SH,永鼎股份,1997-12-2,1.702,1.7092,1.7538,1.7008,1.7406,689100,9919507,0.0386,2.2663,14.3949,1.9689,505400000,N/A,1949400000,35000000,0,135000000,40.1887,11.2635,6.5736,N/A
+600105.SH,永鼎股份,1997-12-3,1.7406,1.7418,1.7575,1.6996,1.7418,545300,7867780,0.0012,0.0693,14.4284,1.558,505750000,N/A,1950750000,35000000,0,135000000,40.2165,11.2713,6.5781,N/A
+600105.SH,永鼎股份,1997-12-4,1.7418,1.7478,1.8045,1.7478,1.7719,1774500,26247992,0.0301,1.7301,14.7918,5.07,514500000,N/A,1984500000,35000000,0,135000000,40.9123,11.4663,6.6919,N/A
+600105.SH,永鼎股份,1997-12-5,1.7719,1.7948,1.7948,1.7418,1.7454,607500,8925841,-0.0265,-1.4966,14.6927,1.7357,506800000,N/A,1954800000,35000000,0,135000000,40.3,11.2947,6.5918,N/A
+600105.SH,永鼎股份,1997-12-8,1.7454,1.7695,1.8201,1.7599,1.7936,966300,14413268,0.0482,2.7624,14.9159,2.7609,520800000,N/A,2008800000,35000000,0,135000000,41.4133,11.6067,6.7739,N/A
+600105.SH,永鼎股份,1997-12-9,1.7936,1.8081,1.8382,1.796,1.8382,1427400,21607114,0.0446,2.4866,15.1374,4.0783,533750000,N/A,2058750000,35000000,0,135000000,42.443,11.8954,6.9423,N/A
+600105.SH,永鼎股份,1997-12-10,1.8382,1.8515,1.8623,1.8189,1.8442,1026400,15662497,0.006,0.3279,15.2596,2.9326,535500000,N/A,2065500000,35000000,0,135000000,42.5822,11.9344,6.9651,N/A
+600105.SH,永鼎股份,1997-12-11,1.8442,1.8442,1.8563,1.8153,1.8382,605500,9197672,-0.006,-0.3268,15.1902,1.73,533750000,N/A,2058750000,35000000,0,135000000,42.443,11.8954,6.9423,N/A
+600105.SH,永鼎股份,1997-12-12,1.8382,1.8491,1.9286,1.8286,1.884,1755800,27592506,0.0458,2.4918,15.7151,5.0166,547050000,N/A,2110050000,35000000,0,135000000,43.5006,12.1918,7.1153,N/A
+600105.SH,永鼎股份,1997-12-15,1.884,1.9045,2.0516,1.9045,2.0371,2996800,49903960,0.1531,8.1254,16.6524,8.5623,591500000,N/A,2281500000,35000000,0,135000000,47.0352,13.1824,7.6934,N/A
+600105.SH,永鼎股份,1997-12-16,2.0371,2.0455,2.06,2.0009,2.0311,1533100,25787889,-0.006,-0.2959,16.8207,4.3803,589750000,N/A,2274750000,35000000,0,135000000,46.8961,13.1434,7.6707,N/A
+600105.SH,永鼎股份,1997-12-17,2.0311,2.0106,2.0733,1.9262,1.9973,2938400,48602491,-0.0338,-1.6617,16.5405,8.3954,579950000,N/A,2236950000,35000000,0,135000000,46.1168,12.925,7.5432,N/A
+600105.SH,永鼎股份,1997-12-18,1.9973,1.9708,2.0311,1.9479,1.9913,1296900,21558641,-0.006,-0.3018,16.6232,3.7054,578200000,N/A,2230200000,35000000,0,135000000,45.9776,12.886,7.5204,N/A
+600105.SH,永鼎股份,1997-12-19,1.9913,1.9865,2.0347,1.9648,2.019,1022200,16989334,0.0277,1.3923,16.6204,2.9206,586250000,N/A,2261250000,35000000,0,135000000,46.6178,13.0654,7.6251,N/A
+600105.SH,永鼎股份,1997-12-22,2.019,2.019,2.1552,1.9889,2.0805,3071300,53220431,0.0615,3.0448,17.3283,8.7751,604100000,N/A,2330100000,35000000,0,135000000,48.0372,13.4632,7.8573,N/A
+600105.SH,永鼎股份,1997-12-23,2.0805,2.0974,2.0974,2.025,2.06,1952700,33292073,-0.0205,-0.9849,17.0493,5.5791,598150000,N/A,2307150000,35000000,0,135000000,47.564,13.3306,7.7799,N/A
+600105.SH,永鼎股份,1997-12-24,2.06,2.0407,2.0769,2.0009,2.0347,1279800,21592270,-0.0253,-1.2288,16.8716,3.6566,590800000,N/A,2278800000,35000000,0,135000000,46.9796,13.1668,7.6843,N/A
+600105.SH,永鼎股份,1997-12-25,2.0347,2.0371,2.0913,2.0238,2.0492,1204200,20629249,0.0145,0.7109,17.1311,3.4406,595000000,N/A,2295000000,35000000,0,135000000,47.3136,13.2604,7.7389,N/A
+600105.SH,永鼎股份,1997-12-26,2.0492,2.0733,2.0793,1.9889,2.0009,1792400,30206158,-0.0482,-2.3529,16.8524,5.1211,581000000,N/A,2241000000,35000000,0,135000000,46.2003,12.9484,7.5569,N/A
+600105.SH,永鼎股份,1997-12-29,2.0009,1.9889,1.9889,1.919,1.9262,1837900,29732683,-0.0747,-3.7349,16.1775,5.2511,559300000,N/A,2157300000,35000000,0,135000000,44.4747,12.4648,7.2746,N/A
+600105.SH,永鼎股份,1997-12-30,1.9262,1.9178,1.9648,1.9142,1.9503,885300,14315539,0.0241,1.2516,16.1703,2.5294,566300000,N/A,2184300000,35000000,0,135000000,45.0314,12.6208,7.3657,N/A
+600105.SH,永鼎股份,1997-12-31,1.9503,1.9383,2.0275,1.9383,2.0142,1151200,19105006,0.0639,3.2756,16.5957,3.2891,584850000,N/A,2255850000,35000000,0,135000000,46.5064,13.0342,7.6069,N/A
+600105.SH,永鼎股份,1998-1-5,2.0142,2.019,2.1456,2.019,2.1275,2421200,42460707,0.1133,5.6254,17.5371,6.9177,617750000,N/A,2382750000,35000000,0,135000000,41.6657,5.5543,5.3464,N/A
+600105.SH,永鼎股份,1998-1-6,2.1275,2.1311,2.1938,2.0793,2.1323,2033600,36038360,0.0048,0.2266,17.7215,5.8103,619150000,N/A,2388150000,35000000,0,135000000,41.7601,5.5669,5.3585,N/A
+600105.SH,永鼎股份,1998-1-7,2.1323,2.1335,2.1661,2.0793,2.1408,1513800,26530456,0.0084,0.3957,17.5257,4.3251,621600000,N/A,2397600000,35000000,0,135000000,41.9254,5.589,5.3797,N/A
+600105.SH,永鼎股份,1998-1-8,2.1408,2.1456,2.1938,2.0926,2.1504,1162000,20837116,0.0096,0.4505,17.9321,3.32,624400000,N/A,2408400000,35000000,0,135000000,42.1142,5.6141,5.404,N/A
+600105.SH,永鼎股份,1998-1-9,2.1504,2.1215,2.1878,2.0853,2.1275,1388500,24417757,-0.0229,-1.065,17.5857,3.9671,617750000,N/A,2382750000,35000000,0,135000000,41.6657,5.5543,5.3464,N/A
+600105.SH,永鼎股份,1998-1-12,2.1275,2.1275,2.1432,2.019,2.025,1531900,26407482,-0.1025,-4.8159,17.2384,4.3769,588000000,N/A,2268000000,35000000,0,135000000,39.6591,5.2868,5.0889,N/A
+600105.SH,永鼎股份,1998-1-13,2.025,1.9889,2.0009,1.8225,1.9238,2912900,45699875,-0.1013,-5,15.6888,8.3226,558600000,N/A,2154600000,35000000,0,135000000,37.6762,5.0225,4.8345,N/A
+600105.SH,永鼎股份,1998-1-14,1.9238,1.9286,1.9853,1.9057,1.9491,1568300,25333419,0.0253,1.3158,16.1534,4.4809,565950000,N/A,2182950000,35000000,0,135000000,38.1719,5.0886,4.8981,N/A
+600105.SH,永鼎股份,1998-1-15,1.9491,1.9527,1.9889,1.9298,1.9829,876600,14204116,0.0338,1.7316,16.2036,2.5046,575750000,N/A,2220750000,35000000,0,135000000,38.8329,5.1767,4.9829,N/A
+600105.SH,永鼎股份,1998-1-16,1.9829,1.978,2.0371,1.9588,2.0226,942500,15744138,0.0398,2.0061,16.7047,2.6929,587300000,N/A,2265300000,35000000,0,135000000,39.6119,5.2806,5.0829,N/A
+600105.SH,永鼎股份,1998-1-19,2.0226,2.025,2.0588,2.013,2.0275,672600,11313652,0.0048,0.2384,16.8208,1.9217,588700000,N/A,2270700000,35000000,0,135000000,39.7064,5.2931,5.095,N/A
+600105.SH,永鼎股份,1998-1-20,2.0275,2.013,2.0347,1.9467,1.9768,554100,9153937,-0.0506,-2.497,16.5204,1.5831,574000000,N/A,2214000000,35000000,0,135000000,38.7149,5.161,4.9678,N/A
+600105.SH,永鼎股份,1998-1-21,1.9768,1.9527,2.0046,1.9407,1.9443,554300,9033894,-0.0325,-1.6463,16.2978,1.5837,564550000,N/A,2177550000,35000000,0,135000000,38.0775,5.076,4.886,N/A
+600105.SH,永鼎股份,1998-1-22,1.9443,1.9443,2.0106,1.9383,1.9889,536800,8780516,0.0446,2.2939,16.3571,1.5337,577500000,N/A,2227500000,35000000,0,135000000,38.9509,5.1924,4.998,N/A
+600105.SH,永鼎股份,1998-1-23,1.9889,1.9949,2.0455,1.9889,2.025,564600,9479846,0.0362,1.8182,16.7904,1.6131,588000000,N/A,2268000000,35000000,0,135000000,39.6591,5.2868,5.0889,N/A
+600105.SH,永鼎股份,1998-2-9,2.025,2.107,2.1094,2.025,2.025,655800,11157023,0,0,17.0128,1.8737,588000000,N/A,2268000000,35000000,0,135000000,39.6591,5.2868,5.0889,N/A
+600105.SH,永鼎股份,1998-2-10,2.025,2.0311,2.0371,1.9648,1.9768,571800,9416423,-0.0482,-2.381,16.468,1.6337,574000000,N/A,2214000000,35000000,0,135000000,38.7149,5.161,4.9678,N/A
+600105.SH,永鼎股份,1998-2-11,1.9768,1.9768,1.9889,1.9527,1.9648,462200,7537299,-0.0121,-0.6098,16.3074,1.3206,570500000,N/A,2200500000,35000000,0,135000000,38.4788,5.1295,4.9375,N/A
+600105.SH,永鼎股份,1998-2-12,1.9648,1.9648,1.9865,1.9226,1.9744,796900,12821068,0.0096,0.4908,16.0887,2.2769,573300000,N/A,2211300000,35000000,0,135000000,38.6677,5.1547,4.9617,N/A
+600105.SH,永鼎股份,1998-2-13,1.9744,1.9841,1.9841,1.9286,1.9527,412900,6678367,-0.0217,-1.0989,16.1743,1.1797,567000000,N/A,2187000000,35000000,0,135000000,38.2427,5.098,4.9072,N/A
+600105.SH,永鼎股份,1998-2-16,1.9527,1.9431,1.9527,1.8864,1.8985,924200,14625334,-0.0542,-2.7778,15.8249,2.6406,551250000,N/A,2126250000,35000000,0,135000000,37.1804,4.9564,4.7709,N/A
+600105.SH,永鼎股份,1998-2-17,1.8985,1.9045,1.9105,1.8864,1.9045,436300,6871223,0.006,0.3175,15.7488,1.2466,553000000,N/A,2133000000,35000000,0,135000000,37.2985,4.9722,4.786,N/A
+600105.SH,永鼎股份,1998-2-18,1.9045,1.9069,1.9262,1.8804,1.8925,341200,5378274,-0.0121,-0.6329,15.7628,0.9749,549500000,N/A,2119500000,35000000,0,135000000,37.0624,4.9407,4.7557,N/A
+600105.SH,永鼎股份,1998-2-19,1.8925,1.8864,1.9021,1.8479,1.9021,452300,7015832,0.0096,0.5096,15.5115,1.2923,552300000,N/A,2130300000,35000000,0,135000000,37.2513,4.9659,4.78,N/A
+600105.SH,永鼎股份,1998-2-20,1.9021,1.9117,1.9286,1.8671,1.8804,332600,5218178,-0.0217,-1.1407,15.689,0.9503,546000000,N/A,2106000000,35000000,0,135000000,36.8263,4.9092,4.7254,N/A
+600105.SH,永鼎股份,1998-2-23,1.8804,1.8623,1.8623,1.8201,1.837,509400,7765224,-0.0434,-2.3077,15.2439,1.4554,533400000,N/A,2057400000,35000000,0,135000000,35.9765,4.7959,4.6164,N/A
+600105.SH,永鼎股份,1998-2-24,1.837,1.837,1.837,1.7852,1.79,605400,9097304,-0.047,-2.5591,15.0269,1.7297,519750000,N/A,2004750000,35000000,0,135000000,35.0558,4.6732,4.4982,N/A
+600105.SH,永鼎股份,1998-2-25,1.79,1.8021,1.8093,1.7599,1.8021,427100,6345384,0.0121,0.6734,14.8569,1.2203,523250000,N/A,2018250000,35000000,0,135000000,35.2919,4.7047,4.5285,N/A
+600105.SH,永鼎股份,1998-2-26,1.8021,1.8093,1.8864,1.796,1.8659,389100,5943184,0.0639,3.5452,15.2742,1.1117,541800000,N/A,2089800000,35000000,0,135000000,36.5431,4.8715,4.6891,N/A
+600105.SH,永鼎股份,1998-2-27,1.8659,1.8683,1.8708,1.8093,1.825,294500,4479975,-0.041,-2.1964,15.2121,0.8414,529900000,N/A,2043900000,35000000,0,135000000,35.7404,4.7645,4.5861,N/A
+600105.SH,永鼎股份,1998-3-2,1.825,1.7659,1.796,1.7478,1.7478,450700,6601984,-0.0771,-4.2272,14.6483,1.2877,507500000,N/A,1957500000,35000000,0,135000000,34.2296,4.5631,4.3922,N/A
+600105.SH,永鼎股份,1998-3-3,1.7478,1.573,1.6875,1.573,1.6634,1069300,14660184,-0.0844,-4.8276,13.7101,3.0551,483000000,N/A,1863000000,35000000,0,135000000,32.5772,4.3428,4.1802,N/A
+600105.SH,永鼎股份,1998-3-4,1.6634,1.6634,1.7333,1.6538,1.7189,889200,12526511,0.0554,3.3333,14.0874,2.5406,499100000,N/A,1925100000,35000000,0,135000000,33.6631,4.4875,4.3195,N/A
+600105.SH,永鼎股份,1998-3-5,1.7189,1.7141,1.7177,1.6791,1.6972,332900,4688631,-0.0217,-1.2623,14.0842,0.9511,492800000,N/A,1900800000,35000000,0,135000000,33.2381,4.4309,4.265,N/A
+600105.SH,永鼎股份,1998-3-6,1.6972,1.6875,1.7116,1.6875,1.7068,272200,3828684,0.0096,0.5682,14.0657,0.7777,495600000,N/A,1911600000,35000000,0,135000000,33.427,4.4561,4.2892,N/A
+600105.SH,永鼎股份,1998-3-9,1.7068,1.7141,1.8298,1.7116,1.7948,1439300,21414945,0.088,5.1554,14.8787,4.1123,521150000,N/A,2010150000,35000000,0,135000000,35.1503,4.6858,4.5104,N/A
+600105.SH,永鼎股份,1998-3-10,1.7948,1.7948,1.8189,1.784,1.8069,682800,10214771,0.0121,0.6716,14.9601,1.9509,524650000,N/A,2023650000,35000000,0,135000000,35.3863,4.7173,4.5407,N/A
+600105.SH,永鼎股份,1998-3-11,1.8069,1.8165,1.8623,1.8081,1.8081,773400,11778226,0.0012,0.0667,15.2292,2.2097,525000000,N/A,2025000000,35000000,0,135000000,35.4099,4.7204,4.5437,N/A
+600105.SH,永鼎股份,1998-3-12,1.8081,1.8081,1.8201,1.7478,1.8008,479300,7161765,-0.0072,-0.4,14.9421,1.3694,522900000,N/A,2016900000,35000000,0,135000000,35.2683,4.7015,4.5255,N/A
+600105.SH,永鼎股份,1998-3-13,1.8008,1.8008,1.8177,1.7792,1.8141,285400,4212751,0.0133,0.7363,14.7609,0.8154,526750000,N/A,2031750000,35000000,0,135000000,35.528,4.7361,4.5588,N/A
+600105.SH,永鼎股份,1998-3-16,1.8141,1.8201,1.8563,1.7948,1.8551,462300,7037997,0.041,2.2591,15.2239,1.3209,538650000,N/A,2077650000,35000000,0,135000000,36.3306,4.8431,4.6618,N/A
+600105.SH,永鼎股份,1998-3-17,1.8551,1.8587,1.884,1.8503,1.8635,517200,8015075,0.0084,0.4548,15.4971,1.4777,541100000,N/A,2087100000,35000000,0,135000000,36.4959,4.8652,4.683,N/A
+600105.SH,永鼎股份,1998-3-18,1.8635,1.8623,1.8708,1.8189,1.8563,389700,5953196,-0.0072,-0.3881,15.2764,1.1134,539000000,N/A,2079000000,35000000,0,135000000,36.3542,4.8463,4.6648,N/A
+600105.SH,永鼎股份,1998-3-19,1.8563,1.8515,1.8563,1.8081,1.8129,406000,6153071,-0.0434,-2.3377,15.1553,1.16,526400000,N/A,2030400000,35000000,0,135000000,35.5044,4.733,4.5558,N/A
+600105.SH,永鼎股份,1998-3-20,1.8129,1.8165,1.8442,1.8105,1.837,309300,4687059,0.0241,1.3298,15.1538,0.8837,533400000,N/A,2057400000,35000000,0,135000000,35.9765,4.7959,4.6164,N/A
+600105.SH,永鼎股份,1998-3-23,1.837,1.831,1.9467,1.8201,1.9154,1239400,19641423,0.0784,4.2651,15.8475,3.5411,556150000,N/A,2145150000,35000000,0,135000000,37.5109,5.0005,4.8133,N/A
+600105.SH,永鼎股份,1998-3-24,1.9154,1.9226,1.9829,1.9166,1.9286,768000,12398422,0.0133,0.6923,16.1438,2.1943,560000000,N/A,2160000000,35000000,0,135000000,37.7706,5.0351,4.8466,N/A
+600105.SH,永鼎股份,1998-3-25,1.9286,1.9756,1.9889,1.9262,1.931,726900,11772691,0.0024,0.125,16.1958,2.0769,560700000,N/A,2162700000,35000000,0,135000000,37.8178,5.0414,4.8527,N/A
+600105.SH,永鼎股份,1998-3-26,1.931,1.9346,1.9503,1.8804,1.8828,494300,7817401,-0.0482,-2.4969,15.8151,1.4123,546700000,N/A,2108700000,35000000,0,135000000,36.8736,4.9155,4.7315,N/A
+600105.SH,永鼎股份,1998-3-27,1.8828,1.8804,1.9889,1.8563,1.9527,1028400,16562158,0.0699,3.7132,16.1048,2.9383,567000000,N/A,2187000000,35000000,0,135000000,38.2427,5.098,4.9072,N/A
+600105.SH,永鼎股份,1998-3-30,1.9527,1.9744,2.019,1.9359,1.9588,976000,16017606,0.006,0.3086,16.4115,2.7886,568750000,N/A,2193750000,35000000,0,135000000,38.3608,5.1138,4.9223,N/A
+600105.SH,永鼎股份,1998-3-31,1.9588,1.9527,1.9527,1.9045,1.9202,528800,8429548,-0.0386,-1.9692,15.9409,1.5109,557550000,N/A,2150550000,35000000,0,135000000,37.6054,5.0131,4.8254,N/A
+600105.SH,永鼎股份,1998-4-1,1.9202,1.9166,1.9768,1.9081,1.9154,557100,8913535,-0.0048,-0.2511,15.9999,1.5917,556150000,N/A,2145150000,35000000,0,135000000,37.5109,5.0005,4.8133,N/A
+600105.SH,永鼎股份,1998-4-2,1.9154,1.931,1.9588,1.9105,1.9274,949400,15182403,0.0121,0.6293,15.9916,2.7126,559650000,N/A,2158650000,35000000,0,135000000,37.747,5.0319,4.8436,N/A
+600105.SH,永鼎股份,1998-4-3,1.9274,1.9274,1.9359,1.8804,1.9069,727700,11492982,-0.0205,-1.0632,15.7936,2.0791,553700000,N/A,2135700000,35000000,0,135000000,37.3457,4.9784,4.7921,N/A
+600105.SH,永鼎股份,1998-4-6,1.9069,1.9021,1.9105,1.8587,1.8792,996300,15493619,-0.0277,-1.4539,15.5512,2.8466,545650000,N/A,2104650000,35000000,0,135000000,36.8027,4.9061,4.7224,N/A
+600105.SH,永鼎股份,1998-4-7,1.8792,1.8804,1.9636,1.8744,1.9262,826400,13248909,0.047,2.5016,16.0321,2.3611,559300000,N/A,2157300000,35000000,0,135000000,37.7234,5.0288,4.8405,N/A
+600105.SH,永鼎股份,1998-4-8,1.9262,1.9383,1.9407,1.9105,1.9346,772800,12340223,0.0084,0.438,15.9682,2.208,561750000,N/A,2166750000,35000000,0,135000000,37.8886,5.0508,4.8617,N/A
+600105.SH,永鼎股份,1998-4-9,1.9346,1.9407,2.0733,1.9407,2.025,2897400,48250936,0.0904,4.6729,16.6532,8.2783,588000000,N/A,2268000000,35000000,0,135000000,39.6591,5.2868,5.0889,N/A
+600105.SH,永鼎股份,1998-4-10,2.025,2.025,2.0733,2.0021,2.0455,1950900,33184018,0.0205,1.0119,17.0096,5.574,593950000,N/A,2290950000,35000000,0,135000000,40.0605,5.3403,5.1404,N/A
+600105.SH,永鼎股份,1998-4-13,2.0455,2.0913,2.0974,2.0154,2.025,1526200,26053230,-0.0205,-1.0018,17.0707,4.3606,588000000,N/A,2268000000,35000000,0,135000000,39.6591,5.2868,5.0889,N/A
+600105.SH,永鼎股份,1998-4-14,2.025,2.025,2.0323,1.9865,2.0118,926900,15439780,-0.0133,-0.6548,16.6574,2.6483,584150000,N/A,2253150000,35000000,0,135000000,39.3995,5.2522,5.0556,N/A
+600105.SH,永鼎股份,1998-4-15,2.0118,2.019,2.0588,2.0094,2.0492,699500,11786056,0.0374,1.8574,16.8493,1.9986,595000000,N/A,2295000000,35000000,0,135000000,40.1313,5.3498,5.1495,N/A
+600105.SH,永鼎股份,1998-4-16,2.0492,2.0492,2.0492,2.0106,2.025,879400,14754568,-0.0241,-1.1765,16.778,2.5126,588000000,N/A,2268000000,35000000,0,135000000,39.6591,5.2868,5.0889,N/A
+600105.SH,永鼎股份,1998-4-17,2.025,1.9889,2.0009,1.9407,1.9479,796500,12954445,-0.0771,-3.8095,16.2642,2.2757,565600000,N/A,2181600000,35000000,0,135000000,38.1483,5.0854,4.8951,N/A
+600105.SH,永鼎股份,1998-4-20,1.9479,1.9407,2.007,1.9262,1.9672,452600,7388364,0.0193,0.9901,16.3243,1.2931,571200000,N/A,2203200000,35000000,0,135000000,38.526,5.1358,4.9435,N/A
+600105.SH,永鼎股份,1998-4-21,1.9672,1.9624,2.025,1.9624,2.0082,520600,8637082,0.041,2.0833,16.5906,1.4874,583100000,N/A,2249100000,35000000,0,135000000,39.3286,5.2428,5.0465,N/A
+600105.SH,永鼎股份,1998-4-22,2.0082,1.9889,2.1287,1.9889,2.1046,2824300,48845948,0.0964,4.8019,17.2949,8.0694,611100000,N/A,2357100000,35000000,0,135000000,41.2172,5.4945,5.2888,N/A
+600105.SH,永鼎股份,1998-4-23,2.1046,2.1215,2.1817,2.0962,2.1094,2399300,42540284,0.0048,0.2291,17.7303,6.8551,612500000,N/A,2362500000,35000000,0,135000000,41.3116,5.5071,5.301,N/A
+600105.SH,永鼎股份,1998-4-24,2.1094,2.1191,2.3204,2.0492,2.2709,4393000,80953507,0.1615,7.6571,18.4278,12.5514,659400000,N/A,2543400000,35000000,0,135000000,44.4749,5.9288,5.7069,N/A
+600105.SH,永鼎股份,1998-4-27,2.2709,2.2902,2.3493,2.2601,2.324,2776000,52955061,0.053,2.3355,19.076,7.9314,674800000,N/A,2602800000,35000000,0,135000000,45.5136,6.0673,5.8401,N/A
+600105.SH,永鼎股份,1998-4-28,2.324,2.3505,2.3626,2.2758,2.3384,2120500,40654867,0.0145,0.6224,19.1723,6.0586,679000000,N/A,2619000000,35000000,0,135000000,45.7969,6.1051,5.8765,N/A
+600105.SH,永鼎股份,1998-4-29,2.3384,2.3384,2.3505,2.2758,2.2842,1812800,34513621,-0.0542,-2.3196,19.0388,5.1794,663250000,N/A,2558250000,35000000,0,135000000,44.7346,5.9634,5.7402,N/A
+600105.SH,永鼎股份,1998-4-30,2.2842,2.2854,2.3083,2.236,2.3083,1281900,24157952,0.0241,1.0554,18.8454,3.6626,670250000,N/A,2585250000,35000000,0,135000000,45.2067,6.0264,5.8008,N/A
+600105.SH,永鼎股份,1998-5-4,2.3083,2.3011,2.3324,2.2541,2.2818,1239500,23640722,-0.0265,-1.1488,19.0728,3.5414,662550000,N/A,2555550000,35000000,0,135000000,44.6874,5.9571,5.7341,N/A
+600105.SH,永鼎股份,1998-5-5,2.2818,2.2842,2.3975,2.2782,2.3469,1647000,32137917,0.0651,2.8526,19.513,4.7057,681450000,N/A,2628450000,35000000,0,135000000,45.9621,6.1271,5.8977,N/A
+600105.SH,永鼎股份,1998-5-6,2.3469,2.3324,2.3457,2.2794,2.2926,909900,17384719,-0.0542,-2.3112,19.1062,2.5997,665700000,N/A,2567700000,35000000,0,135000000,44.8998,5.9855,5.7614,N/A
+600105.SH,永鼎股份,1998-5-7,2.2926,2.2878,2.3011,2.23,2.23,1114600,20874886,-0.0627,-2.734,18.7286,3.1846,647500000,N/A,2497500000,35000000,0,135000000,43.6723,5.8218,5.6039,N/A
+600105.SH,永鼎股份,1998-5-8,2.23,2.2167,2.2661,2.1878,2.2541,1447600,26674879,0.0241,1.0811,18.427,4.136,654500000,N/A,2524500000,35000000,0,135000000,44.1444,5.8848,5.6645,N/A
+600105.SH,永鼎股份,1998-5-11,2.2541,2.2565,2.277,2.2155,2.2179,1049400,19433061,-0.0362,-1.6043,18.5183,2.9983,644000000,N/A,2484000000,35000000,0,135000000,43.4362,5.7904,5.5736,N/A
+600105.SH,永鼎股份,1998-5-12,2.2179,2.2034,2.2661,2.201,2.2408,586500,10851994,0.0229,1.0326,18.503,1.6757,650650000,N/A,2509650000,35000000,0,135000000,43.8847,5.8501,5.6311,N/A
+600105.SH,永鼎股份,1998-5-13,2.2408,2.23,2.3867,2.2276,2.3264,2058400,40107119,0.0856,3.8193,19.4846,5.8811,675500000,N/A,2605500000,35000000,0,135000000,45.5608,6.0736,5.8462,N/A
+600105.SH,永鼎股份,1998-5-14,2.3264,2.3553,2.5494,2.3517,2.471,3415100,70417577,0.1446,6.2176,20.6195,9.7574,717500000,N/A,2767500000,35000000,0,135000000,48.3936,6.4512,6.2097,N/A
+600105.SH,永鼎股份,1998-5-15,2.471,2.4638,2.5614,2.4228,2.4457,2220400,45979011,-0.0253,-1.0244,20.7075,6.344,710150000,N/A,2739150000,35000000,0,135000000,47.8979,6.3851,6.1461,N/A
+600105.SH,永鼎股份,1998-5-18,2.4457,2.4602,2.553,2.4469,2.5024,1891800,39463630,0.0567,2.3164,20.8604,5.4051,726600000,N/A,2802600000,35000000,0,135000000,49.0074,6.533,6.2885,N/A
+600105.SH,永鼎股份,1998-5-19,2.5024,2.5301,2.5892,2.5072,2.5819,1738100,36835258,0.0796,3.1792,21.1928,4.966,749700000,N/A,2891700000,35000000,0,135000000,50.5654,6.7407,6.4884,N/A
+600105.SH,永鼎股份,1998-5-20,2.5819,2.6024,2.6374,2.5675,2.5795,1824800,39482217,-0.0024,-0.0934,21.6365,5.2137,749000000,N/A,2889000000,35000000,0,135000000,50.5182,6.7344,6.4823,N/A
+600105.SH,永鼎股份,1998-5-21,2.5795,2.588,2.6024,2.4951,2.5542,1200400,25187623,-0.0253,-0.9813,20.9827,3.4297,741650000,N/A,2860650000,35000000,0,135000000,50.0225,6.6684,6.4187,N/A
+600105.SH,永鼎股份,1998-5-22,2.5542,2.5675,2.6036,2.553,2.5602,1098200,23445978,0.006,0.236,21.3495,3.1377,743400000,N/A,2867400000,35000000,0,135000000,50.1405,6.6841,6.4339,N/A
+600105.SH,永鼎股份,1998-5-25,2.5602,2.5675,2.5916,2.5132,2.5916,1022500,21550378,0.0313,1.2241,21.0762,2.9214,752500000,N/A,2902500000,35000000,0,135000000,50.7543,6.7659,6.5126,N/A
+600105.SH,永鼎股份,1998-5-26,2.5916,2.6036,2.6157,2.5132,2.5783,615600,13113637,-0.0133,-0.5116,21.3022,1.7589,748650000,N/A,2887650000,35000000,0,135000000,50.4946,6.7313,6.4793,N/A
+600105.SH,永鼎股份,1998-5-27,2.5783,2.5916,2.5916,2.5193,2.5253,774900,16353906,-0.053,-2.057,21.1045,2.214,733250000,N/A,2828250000,35000000,0,135000000,49.4559,6.5928,6.346,N/A
+600105.SH,永鼎股份,1998-5-28,2.5253,2.5193,2.541,2.5072,2.5241,611600,12795126,-0.0012,-0.0477,20.9207,1.7474,732900000,N/A,2826900000,35000000,0,135000000,49.4323,6.5897,6.343,N/A
+600105.SH,永鼎股份,1998-5-29,2.5241,2.5289,2.7109,2.5241,2.6735,2061400,45062438,0.1495,5.9217,21.8601,5.8897,776300000,N/A,2994300000,35000000,0,135000000,52.3595,6.9799,6.7186,N/A
+600105.SH,永鼎股份,1998-6-1,2.6735,2.7097,2.77,2.635,2.647,1337500,30130086,-0.0265,-0.9919,22.5272,3.8214,768600000,N/A,2964600000,35000000,0,135000000,51.8402,6.9107,6.6519,N/A
+600105.SH,永鼎股份,1998-6-2,2.647,2.6519,2.676,2.5916,2.6398,741400,16087106,-0.0072,-0.2732,21.6983,2.1183,766500000,N/A,2956500000,35000000,0,135000000,51.6985,6.8918,6.6338,N/A
+600105.SH,永鼎股份,1998-6-3,2.6398,2.6494,2.6615,2.6036,2.6109,551800,11990747,-0.0289,-1.0959,21.7302,1.5766,758100000,N/A,2924100000,35000000,0,135000000,51.132,6.8163,6.5611,N/A
+600105.SH,永鼎股份,1998-6-4,2.6109,2.6036,2.6241,2.5313,2.5494,908000,19213245,-0.0615,-2.3546,21.16,2.5943,740250000,N/A,2855250000,35000000,0,135000000,49.928,6.6558,6.4066,N/A
+600105.SH,永鼎股份,1998-6-5,2.5494,2.5313,2.5952,2.5313,2.588,706000,15050596,0.0386,1.513,21.3181,2.0171,751450000,N/A,2898450000,35000000,0,135000000,50.6834,6.7565,6.5035,N/A
+600105.SH,永鼎股份,1998-6-8,2.588,2.5856,2.6217,2.5494,2.5795,601000,12889468,-0.0084,-0.326,21.4467,1.7171,749000000,N/A,2889000000,35000000,0,135000000,50.5182,6.7344,6.4823,N/A
+600105.SH,永鼎股份,1998-6-9,2.5795,2.5916,2.6856,2.559,2.6458,985000,21412686,0.0663,2.5701,21.7388,2.8143,768250000,N/A,2963250000,35000000,0,135000000,51.8166,6.9075,6.6489,N/A
+600105.SH,永鼎股份,1998-6-10,2.6458,2.6531,2.7242,2.6277,2.688,1144700,25583382,0.0422,1.5945,22.3494,3.2706,780500000,N/A,3010500000,35000000,0,135000000,52.6428,7.0177,6.7549,N/A
+600105.SH,永鼎股份,1998-6-11,2.688,2.688,2.7097,2.4469,2.4795,1973400,41781060,-0.2085,-7.7578,21.1721,5.6383,719950000,N/A,2776950000,35000000,0,135000000,48.5588,6.4732,6.2309,N/A
+600105.SH,永鼎股份,1998-6-12,2.4795,2.5313,2.5916,2.3397,2.5132,4053500,82933817,0.0338,1.3612,20.4598,11.5814,729750000,N/A,2814750000,35000000,0,135000000,49.2198,6.5614,6.3157,N/A
+600105.SH,永鼎股份,1998-6-15,2.5132,2.4759,2.4759,2.3409,2.3686,2495100,49407229,-0.1446,-5.7554,19.8017,7.1289,687750000,N/A,2652750000,35000000,0,135000000,46.387,6.1837,5.9522,N/A
+600105.SH,永鼎股份,1998-6-16,2.3686,2.3686,2.3686,2.3686,2.3686,N/A,N/A,0,0,N/A,N/A,687750000,N/A,2652750000,35000000,0,135000000,46.387,6.1837,5.9522,N/A
+600105.SH,永鼎股份,1998-6-17,2.3686,2.3686,2.4445,2.2902,2.3216,795000,15595358,-0.047,-1.9847,19.6168,2.2714,674100000,N/A,2600100000,35000000,0,135000000,45.4664,6.061,5.8341,N/A
+600105.SH,永鼎股份,1998-6-18,2.3216,2.3083,2.4228,2.2999,2.4156,799200,15673375,0.094,4.0498,19.6113,2.2834,701400000,N/A,2705400000,35000000,0,135000000,47.3077,6.3065,6.0704,N/A
+600105.SH,永鼎股份,1998-6-19,2.4156,2.4216,2.453,2.3806,2.4349,716100,14355893,0.0193,0.7984,20.0473,2.046,707000000,N/A,2727000000,35000000,0,135000000,47.6854,6.3568,6.1188,N/A
+600105.SH,永鼎股份,1998-6-22,2.4349,2.4349,2.4349,2.3541,2.3963,944700,18738170,-0.0386,-1.5842,19.835,2.6991,695800000,N/A,2683800000,35000000,0,135000000,46.93,6.2561,6.0219,N/A
+600105.SH,永鼎股份,1998-6-23,2.3963,2.3927,2.4445,2.3698,2.4349,621400,12349126,0.0386,1.6097,19.8731,1.7754,707000000,N/A,2727000000,35000000,0,135000000,47.6854,6.3568,6.1188,N/A
+600105.SH,永鼎股份,1998-6-24,2.4349,2.4349,2.5072,2.4228,2.4891,769300,15771063,0.0542,2.2277,20.5005,2.198,722750000,N/A,2787750000,35000000,0,135000000,48.7477,6.4984,6.2551,N/A
+600105.SH,永鼎股份,1998-6-25,2.4891,2.459,2.5048,2.3927,2.4168,493000,9974040,-0.0723,-2.9056,20.2313,1.4086,701750000,N/A,2706750000,35000000,0,135000000,47.3313,6.3096,6.0734,N/A
+600105.SH,永鼎股份,1998-6-26,2.4168,2.4108,2.4168,2.3746,2.4047,315400,6284773,-0.0121,-0.4988,19.9264,0.9011,698250000,N/A,2693250000,35000000,0,135000000,47.0952,6.2781,6.0431,N/A
+600105.SH,永鼎股份,1998-6-29,2.4047,2.4011,2.4011,2.2854,2.3095,1150400,21941646,-0.0952,-3.9599,19.0731,3.2869,670600000,N/A,2586600000,35000000,0,135000000,45.2303,6.0295,5.8038,N/A
+600105.SH,永鼎股份,1998-6-30,2.3095,2.3143,2.3143,2.242,2.2468,479500,9025394,-0.0627,-2.714,18.8225,1.37,652400000,N/A,2516400000,35000000,0,135000000,44.0028,5.8659,5.6463,N/A
+600105.SH,永鼎股份,1998-7-1,2.2468,2.2902,2.3168,2.1938,2.1998,540600,10112942,-0.047,-2.0923,18.7069,1.5446,638750000,N/A,2463750000,35000000,0,135000000,43.0821,5.7432,5.5281,N/A
+600105.SH,永鼎股份,1998-7-2,2.1998,2.1938,2.23,2.1094,2.23,633400,11409310,0.0301,1.3699,18.0128,1.8097,647500000,N/A,2497500000,35000000,0,135000000,43.6723,5.8218,5.6039,N/A
+600105.SH,永鼎股份,1998-7-3,2.23,2.23,2.2782,2.2203,2.2529,355700,6619491,0.0229,1.027,18.6098,1.0163,654150000,N/A,2523150000,35000000,0,135000000,44.1208,5.8816,5.6614,N/A
+600105.SH,永鼎股份,1998-7-6,2.2529,2.2529,2.2553,2.1697,2.195,283300,5180311,-0.0579,-2.5682,18.2856,0.8094,637350000,N/A,2458350000,35000000,0,135000000,42.9877,5.7306,5.516,N/A
+600105.SH,永鼎股份,1998-7-7,2.195,2.1817,2.2517,2.1601,2.2408,204000,3728819,0.0458,2.0868,18.2785,0.5829,650650000,N/A,2509650000,35000000,0,135000000,43.8847,5.8501,5.6311,N/A
+600105.SH,永鼎股份,1998-7-8,2.2408,2.242,2.2902,2.242,2.2697,243000,4585036,0.0289,1.291,18.8685,0.6943,659050000,N/A,2542050000,35000000,0,135000000,44.4513,5.9257,5.7038,N/A
+600105.SH,永鼎股份,1998-7-9,2.2697,2.3023,2.3023,2.2601,2.2734,165300,3118418,0.0036,0.1593,18.8652,0.4723,660100000,N/A,2546100000,35000000,0,135000000,44.5221,5.9351,5.7129,N/A
+600105.SH,永鼎股份,1998-7-10,2.2734,2.2661,2.3011,2.2541,2.2963,291200,5521737,0.0229,1.0074,18.962,0.832,666750000,N/A,2571750000,35000000,0,135000000,44.9706,5.9949,5.7705,N/A
+600105.SH,永鼎股份,1998-7-13,2.2963,2.2902,2.2963,2.2324,2.2685,287500,5424857,-0.0277,-1.2073,18.8691,0.8214,658700000,N/A,2540700000,35000000,0,135000000,44.4277,5.9225,5.7008,N/A
+600105.SH,永鼎股份,1998-7-14,2.2685,2.2637,2.2782,2.2529,2.2565,250900,4709457,-0.0121,-0.5313,18.7703,0.7169,655200000,N/A,2527200000,35000000,0,135000000,44.1916,5.8911,5.6705,N/A
+600105.SH,永鼎股份,1998-7-15,2.2565,2.2565,2.2902,2.1817,2.2493,266700,4987106,-0.0072,-0.3205,18.6993,0.762,653100000,N/A,2519100000,35000000,0,135000000,44.05,5.8722,5.6523,N/A
+600105.SH,永鼎股份,1998-7-16,2.2493,2.242,2.2649,2.1757,2.1842,503000,9209474,-0.0651,-2.8939,18.3091,1.4371,634200000,N/A,2446200000,35000000,0,135000000,42.7752,5.7022,5.4888,N/A
+600105.SH,永鼎股份,1998-7-17,2.1842,2.1817,2.2179,2.1793,2.1854,277000,5028120,0.0012,0.0552,18.1521,0.7914,634550000,N/A,2447550000,35000000,0,135000000,42.7988,5.7054,5.4918,N/A
+600105.SH,永鼎股份,1998-7-20,2.1854,2.1697,2.1697,2.0733,2.1106,388200,6819268,-0.0747,-3.4197,17.5664,1.1091,612850000,N/A,2363850000,35000000,0,135000000,41.3352,5.5103,5.304,N/A
+600105.SH,永鼎股份,1998-7-21,2.1106,2.1094,2.201,2.0974,2.1673,213100,3793087,0.0567,2.6842,17.7996,0.6089,629300000,N/A,2427300000,35000000,0,135000000,42.4447,5.6582,5.4464,N/A
+600105.SH,永鼎股份,1998-7-22,2.1673,2.1709,2.1878,2.1335,2.1408,157700,2826772,-0.0265,-1.2236,17.925,0.4506,621600000,N/A,2397600000,35000000,0,135000000,41.9254,5.589,5.3797,N/A
+600105.SH,永鼎股份,1998-7-23,2.1408,2.1335,2.1576,2.0841,2.1576,486000,8513827,0.0169,0.7883,17.5182,1.3886,626500000,N/A,2416500000,35000000,0,135000000,42.2559,5.633,5.4221,N/A
+600105.SH,永鼎股份,1998-7-24,2.1576,2.1576,2.2191,2.1239,2.201,379200,6897345,0.0434,2.0112,18.1892,1.0834,639100000,N/A,2465100000,35000000,0,135000000,43.1057,5.7463,5.5312,N/A
+600105.SH,永鼎股份,1998-7-27,2.201,2.1938,2.1998,2.1697,2.1842,211200,3823835,-0.0169,-0.7667,18.1053,0.6034,634200000,N/A,2446200000,35000000,0,135000000,42.7752,5.7022,5.4888,N/A
+600105.SH,永鼎股份,1998-7-28,2.1842,2.1721,2.2155,2.1697,2.2059,199700,3617414,0.0217,0.9934,18.1142,0.5706,640500000,N/A,2470500000,35000000,0,135000000,43.2001,5.7589,5.5433,N/A
+600105.SH,永鼎股份,1998-7-29,2.2059,2.1998,2.2541,2.195,2.2107,232700,4299106,0.0048,0.2186,18.4749,0.6649,641900000,N/A,2475900000,35000000,0,135000000,43.2946,5.7715,5.5554,N/A
+600105.SH,永鼎股份,1998-7-30,2.2107,2.2119,2.2191,2.1914,2.1998,160500,2935700,-0.0108,-0.4907,18.291,0.4586,638750000,N/A,2463750000,35000000,0,135000000,43.0821,5.7432,5.5281,N/A
+600105.SH,永鼎股份,1998-7-31,2.1998,2.1998,2.2468,2.1998,2.2179,138500,2554027,0.0181,0.8219,18.4406,0.3957,644000000,N/A,2484000000,35000000,0,135000000,43.4362,5.7904,5.5736,N/A
+600105.SH,永鼎股份,1998-8-3,2.2179,2.23,2.2661,2.2179,2.236,212300,3944834,0.0181,0.8152,18.5814,0.6066,649250000,N/A,2504250000,35000000,0,135000000,43.7903,5.8376,5.619,N/A
+600105.SH,永鼎股份,1998-8-4,2.236,2.23,2.23,2.1564,2.1697,184900,3339363,-0.0663,-2.965,18.0604,0.5283,630000000,N/A,2430000000,35000000,0,135000000,42.4919,5.6645,5.4524,N/A
+600105.SH,永鼎股份,1998-8-5,2.1697,2.1697,2.1998,2.1673,2.1733,87800,1583911,0.0036,0.1667,18.04,0.2509,631050000,N/A,2434050000,35000000,0,135000000,42.5628,5.6739,5.4615,N/A
+600105.SH,永鼎股份,1998-8-6,2.1733,2.1926,2.1938,2.1601,2.1613,125000,2253133,-0.0121,-0.5546,18.0251,0.3571,627550000,N/A,2420550000,35000000,0,135000000,42.3267,5.6425,5.4312,N/A
+600105.SH,永鼎股份,1998-8-7,2.1613,2.1613,2.1613,2.1094,2.1142,339500,5975101,-0.047,-2.1751,17.5997,0.97,613900000,N/A,2367900000,35000000,0,135000000,41.406,5.5197,5.3131,N/A
+600105.SH,永鼎股份,1998-8-10,2.1142,2.0769,2.0829,2.0371,2.0371,309200,5274290,-0.0771,-3.6488,17.0579,0.8834,591500000,N/A,2281500000,35000000,0,135000000,39.8952,5.3183,5.1192,N/A
+600105.SH,永鼎股份,1998-8-11,2.0371,2.025,2.0407,1.9166,1.9322,331900,5417387,-0.1049,-5.1479,16.3223,0.9483,561050000,N/A,2164050000,35000000,0,135000000,37.8414,5.0445,4.8557,N/A
+600105.SH,永鼎股份,1998-8-12,1.9322,1.9286,2.0034,1.8925,1.9829,363100,5827194,0.0506,2.6201,16.0485,1.0374,575750000,N/A,2220750000,35000000,0,135000000,38.8329,5.1767,4.9829,N/A
+600105.SH,永鼎股份,1998-8-13,1.9829,1.9889,2.025,1.9467,1.9901,156500,2586184,0.0072,0.3647,16.5251,0.4471,577850000,N/A,2228850000,35000000,0,135000000,38.9746,5.1956,5.0011,N/A
+600105.SH,永鼎股份,1998-8-14,1.9901,1.9865,1.9865,1.9262,1.9527,266000,4282872,-0.0374,-1.8776,16.101,0.76,567000000,N/A,2187000000,35000000,0,135000000,38.2427,5.098,4.9072,N/A
+600105.SH,永鼎股份,1998-8-17,1.9527,1.9262,1.9286,1.7599,1.7695,409300,6172780,-0.1832,-9.3827,15.0813,1.1694,513800000,N/A,1981800000,35000000,0,135000000,34.6545,4.6197,4.4467,N/A
+600105.SH,永鼎股份,1998-8-18,1.7695,1.7538,1.8659,1.7358,1.8057,224800,3346678,0.0362,2.0436,14.8874,0.6423,524300000,N/A,2022300000,35000000,0,135000000,35.3627,4.7141,4.5376,N/A
+600105.SH,永鼎股份,1998-8-19,1.8057,1.8057,1.9527,1.8057,1.9371,362700,5682565,0.1314,7.2764,15.6674,1.0363,562450000,N/A,2169450000,35000000,0,135000000,37.9359,5.0571,4.8678,N/A
+600105.SH,永鼎股份,1998-8-20,1.9371,1.9877,2.1311,1.9648,2.0962,1215800,21040743,0.1591,8.2141,17.3061,3.4737,608650000,N/A,2347650000,35000000,0,135000000,41.0519,5.4725,5.2676,N/A
+600105.SH,永鼎股份,1998-8-21,2.0962,2.0733,2.0853,2.0359,2.0733,608800,10397664,-0.0229,-1.0926,17.0789,1.7394,602000000,N/A,2322000000,35000000,0,135000000,40.6034,5.4127,5.2101,N/A
+600105.SH,永鼎股份,1998-8-24,2.0733,2.0672,2.0913,2.0467,2.0636,559000,9598810,-0.0096,-0.4651,17.1714,1.5971,599200000,N/A,2311200000,35000000,0,135000000,40.4146,5.3875,5.1859,N/A
+600105.SH,永鼎股份,1998-8-25,2.0636,2.0467,2.0889,2.0263,2.0853,278200,4760584,0.0217,1.0514,17.1121,0.7949,605500000,N/A,2335500000,35000000,0,135000000,40.8395,5.4442,5.2404,N/A
+600105.SH,永鼎股份,1998-8-26,2.0853,2.0721,2.0962,2.0492,2.0516,227200,3903799,-0.0338,-1.6185,17.1822,0.6491,595700000,N/A,2297700000,35000000,0,135000000,40.1785,5.3561,5.1556,N/A
+600105.SH,永鼎股份,1998-8-27,2.0516,2.025,2.0564,2.0021,2.025,324300,5462662,-0.0265,-1.2926,16.8445,0.9266,588000000,N/A,2268000000,35000000,0,135000000,39.6591,5.2868,5.0889,N/A
+600105.SH,永鼎股份,1998-8-28,2.025,2.0142,2.025,1.9901,1.9901,215300,3580496,-0.035,-1.7262,16.6303,0.6151,577850000,N/A,2228850000,35000000,0,135000000,38.9746,5.1956,5.0011,N/A
+600105.SH,永鼎股份,1998-8-31,1.9901,1.9648,1.9889,1.8683,1.9889,394500,6294589,-0.0012,-0.0606,15.9559,1.1271,577500000,N/A,2227500000,35000000,0,135000000,38.9509,5.1924,4.998,N/A
+600105.SH,永鼎股份,1998-9-1,1.9889,1.9636,2.0106,1.9588,1.9768,233300,3842573,-0.0121,-0.6061,16.4705,0.6666,574000000,N/A,2214000000,35000000,0,135000000,38.7149,5.161,4.9678,N/A
+600105.SH,永鼎股份,1998-9-2,1.9768,1.9768,1.9949,1.9395,1.9744,133400,2169727,-0.0024,-0.122,16.2648,0.3811,573300000,N/A,2211300000,35000000,0,135000000,38.6677,5.1547,4.9617,N/A
+600105.SH,永鼎股份,1998-9-3,1.9744,1.9708,2.0106,1.9479,1.9985,206600,3413172,0.0241,1.221,16.5207,0.5903,580300000,N/A,2238300000,35000000,0,135000000,39.1398,5.2176,5.0223,N/A
+600105.SH,永鼎股份,1998-9-4,1.9985,1.9985,2.1094,1.9889,2.0672,398100,6830195,0.0687,3.4379,17.157,1.1374,600250000,N/A,2315250000,35000000,0,135000000,40.4854,5.397,5.1949,N/A
+600105.SH,永鼎股份,1998-9-7,2.0672,2.0853,2.1191,2.0733,2.107,320700,5578296,0.0398,1.9242,17.3941,0.9163,611800000,N/A,2359800000,35000000,0,135000000,41.2644,5.5008,5.2949,N/A
+600105.SH,永鼎股份,1998-9-8,2.107,2.1191,2.1191,2.0516,2.0684,307900,5336840,-0.0386,-1.8307,17.333,0.8797,600600000,N/A,2316600000,35000000,0,135000000,40.509,5.4001,5.198,N/A
+600105.SH,永鼎股份,1998-9-9,2.0684,2.0492,2.1335,2.0443,2.1275,457700,7937209,0.0591,2.8555,17.3415,1.3077,617750000,N/A,2382750000,35000000,0,135000000,41.6657,5.5543,5.3464,N/A
+600105.SH,永鼎股份,1998-9-10,2.1275,2.1335,2.2276,2.1215,2.1878,1152600,20879262,0.0603,2.8329,18.1149,3.2931,635250000,N/A,2450250000,35000000,0,135000000,42.846,5.7117,5.4979,N/A
+600105.SH,永鼎股份,1998-9-11,2.1878,2.1817,2.1998,2.1576,2.1733,422200,7619825,-0.0145,-0.6612,18.0479,1.2063,631050000,N/A,2434050000,35000000,0,135000000,42.5628,5.6739,5.4615,N/A
+600105.SH,永鼎股份,1998-9-14,2.1733,2.1793,2.2034,2.1456,2.1757,533900,9623883,0.0024,0.1109,18.0256,1.5254,631750000,N/A,2436750000,35000000,0,135000000,42.61,5.6802,5.4676,N/A
+600105.SH,永鼎股份,1998-9-15,2.1757,2.1697,2.1745,2.1396,2.1396,549400,9806706,-0.0362,-1.662,17.8498,1.5697,621250000,N/A,2396250000,35000000,0,135000000,41.9018,5.5858,5.3767,N/A
+600105.SH,永鼎股份,1998-9-16,2.1396,2.1251,2.1793,2.1191,2.1793,395800,7048685,0.0398,1.8592,17.8087,1.1309,632800000,N/A,2440800000,35000000,0,135000000,42.6808,5.6897,5.4766,N/A
+600105.SH,永鼎股份,1998-9-17,2.1793,2.1697,2.1938,2.1034,2.1167,340800,6044570,-0.0627,-2.8761,17.7364,0.9737,614600000,N/A,2370600000,35000000,0,135000000,41.4532,5.526,5.3191,N/A
+600105.SH,永鼎股份,1998-9-18,2.1167,2.1034,2.1673,2.0962,2.1058,491600,8650356,-0.0108,-0.5125,17.5963,1.4046,611450000,N/A,2358450000,35000000,0,135000000,41.2408,5.4977,5.2919,N/A
+600105.SH,永鼎股份,1998-9-21,2.1058,2.0817,2.1432,2.0672,2.1335,185500,3235382,0.0277,1.3165,17.4414,0.53,619500000,N/A,2389500000,35000000,0,135000000,41.7837,5.5701,5.3615,N/A
+600105.SH,永鼎股份,1998-9-22,2.1335,2.1347,2.1456,2.1155,2.1396,235000,4148659,0.006,0.2825,17.6539,0.6714,621250000,N/A,2396250000,35000000,0,135000000,41.9018,5.5858,5.3767,N/A
+600105.SH,永鼎股份,1998-9-23,2.1396,2.1444,2.2179,2.1239,2.2022,541600,9764076,0.0627,2.9296,18.0282,1.5474,639450000,N/A,2466450000,35000000,0,135000000,43.1293,5.7494,5.5342,N/A
+600105.SH,永鼎股份,1998-9-24,2.2022,2.2022,2.2022,2.1094,2.1239,349000,6216450,-0.0784,-3.5577,17.8122,0.9971,616700000,N/A,2378700000,35000000,0,135000000,41.5949,5.5449,5.3373,N/A
+600105.SH,永鼎股份,1998-9-25,2.1239,2.1155,2.1793,2.107,2.1733,233800,4171417,0.0494,2.3269,17.8418,0.668,631050000,N/A,2434050000,35000000,0,135000000,42.5628,5.6739,5.4615,N/A
+600105.SH,永鼎股份,1998-9-28,2.1733,2.1842,2.1914,2.1251,2.1576,195200,3499795,-0.0157,-0.721,17.9293,0.5577,626500000,N/A,2416500000,35000000,0,135000000,42.2559,5.633,5.4221,N/A
+600105.SH,永鼎股份,1998-9-29,2.1576,2.1335,2.1697,2.1335,2.1444,134700,2403692,-0.0133,-0.6145,17.8448,0.3849,622650000,N/A,2401650000,35000000,0,135000000,41.9962,5.5984,5.3888,N/A
+600105.SH,永鼎股份,1998-9-30,2.1444,2.1576,2.1878,2.1444,2.1649,215500,3869173,0.0205,0.9556,17.9544,0.6157,628600000,N/A,2424600000,35000000,0,135000000,42.3975,5.6519,5.4403,N/A
+600105.SH,永鼎股份,1998-10-5,2.1649,2.1697,2.1914,2.1576,2.1757,217600,3923157,0.0108,0.5011,18.0292,0.6217,631750000,N/A,2436750000,35000000,0,135000000,42.61,5.6802,5.4676,N/A
+600105.SH,永鼎股份,1998-10-6,2.1757,2.1757,2.1757,2.1227,2.1251,131600,2344945,-0.0506,-2.3269,17.8187,0.376,617050000,N/A,2380050000,35000000,0,135000000,41.6185,5.548,5.3403,N/A
+600105.SH,永鼎股份,1998-10-7,2.1251,2.1215,2.1347,2.0853,2.095,284300,4964004,-0.0301,-1.418,17.4604,0.8123,608300000,N/A,2346300000,35000000,0,135000000,41.0283,5.4694,5.2646,N/A
+600105.SH,永鼎股份,1998-10-8,2.095,2.095,2.1432,2.0829,2.142,210600,3667210,0.047,2.244,17.4132,0.6017,621950000,N/A,2398950000,35000000,0,135000000,41.949,5.5921,5.3827,N/A
+600105.SH,永鼎股份,1998-10-9,2.142,2.1396,2.1396,2.107,2.1275,158600,2788381,-0.0145,-0.6753,17.5812,0.4531,617750000,N/A,2382750000,35000000,0,135000000,41.6657,5.5543,5.3464,N/A
+600105.SH,永鼎股份,1998-10-12,2.1275,2.1275,2.1275,2.1275,2.1275,N/A,N/A,0,0,N/A,N/A,617750000,N/A,2382750000,35000000,0,135000000,41.6657,5.5543,5.3464,N/A
+600105.SH,永鼎股份,1998-10-13,2.1275,2.1576,2.1793,2.1118,2.1215,212000,3782140,-0.006,-0.2833,17.8403,0.6057,616000000,N/A,2376000000,35000000,0,135000000,41.5477,5.5386,5.3313,N/A
+600105.SH,永鼎股份,1998-10-14,2.1215,2.1203,2.1203,2.0504,2.0733,400300,6885714,-0.0482,-2.2727,17.2014,1.1437,602000000,N/A,2322000000,35000000,0,135000000,40.6034,5.4127,5.2101,N/A
+600105.SH,永鼎股份,1998-10-15,2.0733,2.0938,2.1323,2.025,2.1275,552600,9442899,0.0542,2.6163,17.0881,1.5789,617750000,N/A,2382750000,35000000,0,135000000,41.6657,5.5543,5.3464,N/A
+600105.SH,永鼎股份,1998-10-16,2.1275,2.1432,2.1697,2.1094,2.1106,343100,6110381,-0.0169,-0.7932,17.8093,0.9803,612850000,N/A,2363850000,35000000,0,135000000,41.3352,5.5103,5.304,N/A
+600105.SH,永鼎股份,1998-10-19,2.1106,2.0974,2.1106,2.0684,2.0733,362300,6252470,-0.0374,-1.7704,17.2577,1.0351,602000000,N/A,2322000000,35000000,0,135000000,40.6034,5.4127,5.2101,N/A
+600105.SH,永鼎股份,1998-10-20,2.0733,2.0733,2.142,2.0733,2.0913,193500,3369723,0.0181,0.8721,17.4146,0.5529,607250000,N/A,2342250000,35000000,0,135000000,40.9575,5.4599,5.2555,N/A
+600105.SH,永鼎股份,1998-10-21,2.0913,2.0853,2.0853,2.0347,2.0431,507000,8631615,-0.0482,-2.3055,17.0249,1.4486,593250000,N/A,2288250000,35000000,0,135000000,40.0132,5.3341,5.1344,N/A
+600105.SH,永鼎股份,1998-10-22,2.0431,2.0371,2.0709,2.0154,2.0696,382700,6436970,0.0265,1.2979,16.8199,1.0934,600950000,N/A,2317950000,35000000,0,135000000,40.5326,5.4033,5.201,N/A
+600105.SH,永鼎股份,1998-10-23,2.0696,2.0709,2.0817,2.0347,2.0431,206400,3514230,-0.0265,-1.2813,17.0263,0.5897,593250000,N/A,2288250000,35000000,0,135000000,40.0132,5.3341,5.1344,N/A
+600105.SH,永鼎股份,1998-10-26,2.0431,2.0492,2.0612,2.0154,2.0226,337800,5715727,-0.0205,-1.0029,16.9204,0.9651,587300000,N/A,2265300000,35000000,0,135000000,39.6119,5.2806,5.0829,N/A
+600105.SH,永鼎股份,1998-10-27,2.0226,2.025,2.0588,2.019,2.0431,237400,4006481,0.0205,1.0131,16.8765,0.6783,593250000,N/A,2288250000,35000000,0,135000000,40.0132,5.3341,5.1344,N/A
+600105.SH,永鼎股份,1998-10-28,2.0431,2.0395,2.0817,2.0323,2.06,179900,3082331,0.0169,0.826,17.1336,0.514,598150000,N/A,2307150000,35000000,0,135000000,40.3437,5.3781,5.1768,N/A
+600105.SH,永鼎股份,1998-10-29,2.06,2.0648,2.0721,2.0395,2.0588,227000,3864073,-0.0012,-0.0585,17.0223,0.6486,597800000,N/A,2305800000,35000000,0,135000000,40.3201,5.375,5.1737,N/A
+600105.SH,永鼎股份,1998-10-30,2.0588,2.0564,2.1408,2.0504,2.0974,435500,7632437,0.0386,1.8735,17.5257,1.2443,609000000,N/A,2349000000,35000000,0,135000000,41.0755,5.4757,5.2707,N/A
+600105.SH,永鼎股份,1998-11-2,2.0974,2.0974,2.2239,2.0974,2.2155,1406100,25470794,0.1181,5.6322,18.1145,4.0174,643300000,N/A,2481300000,35000000,0,135000000,43.389,5.7841,5.5675,N/A
+600105.SH,永鼎股份,1998-11-3,2.2155,2.2288,2.2963,2.1998,2.2444,1777400,33274588,0.0289,1.3058,18.7209,5.0783,651700000,N/A,2513700000,35000000,0,135000000,43.9555,5.8596,5.6402,N/A
+600105.SH,永鼎股份,1998-11-4,2.2444,2.2541,2.2914,2.23,2.248,882000,16568967,0.0036,0.1611,18.7857,2.52,652750000,N/A,2517750000,35000000,0,135000000,44.0264,5.869,5.6493,N/A
+600105.SH,永鼎股份,1998-11-5,2.248,2.2589,2.3722,2.248,2.3614,1799000,34759243,0.1133,5.0402,19.3214,5.14,685650000,N/A,2644650000,35000000,0,135000000,46.2454,6.1648,5.934,N/A
+600105.SH,永鼎股份,1998-11-6,2.3614,2.3746,2.4566,2.3746,2.3867,2446500,49038195,0.0253,1.072,20.0442,6.99,693000000,N/A,2673000000,35000000,0,135000000,46.7411,6.2309,5.9977,N/A
+600105.SH,永鼎股份,1998-11-9,2.3867,2.3939,2.4397,2.3722,2.418,1003400,19994973,0.0313,1.3131,19.9272,2.8669,702100000,N/A,2708100000,35000000,0,135000000,47.3549,6.3127,6.0764,N/A
+600105.SH,永鼎股份,1998-11-10,2.418,2.4108,2.4108,2.3626,2.3951,1031300,20381509,-0.0229,-0.9472,19.7629,2.9466,695450000,N/A,2682450000,35000000,0,135000000,46.9064,6.253,6.0189,N/A
+600105.SH,永鼎股份,1998-11-11,2.3951,2.3927,2.5012,2.3686,2.5,1493200,30471343,0.1049,4.3785,20.4067,4.2663,725900000,N/A,2799900000,35000000,0,135000000,48.9602,6.5267,6.2824,N/A
+600105.SH,永鼎股份,1998-11-12,2.5,2.4951,2.5373,2.459,2.4831,948800,19698776,-0.0169,-0.675,20.7618,2.7109,721000000,N/A,2781000000,35000000,0,135000000,48.6297,6.4827,6.24,N/A
+600105.SH,永鼎股份,1998-11-13,2.4831,2.4831,2.5,2.4084,2.471,987200,19984175,-0.0121,-0.4854,20.2433,2.8206,717500000,N/A,2767500000,35000000,0,135000000,48.3936,6.4512,6.2097,N/A
+600105.SH,永鼎股份,1998-11-16,2.471,2.4831,2.4831,2.4301,2.471,570800,11672114,0,0,20.4487,1.6309,717500000,N/A,2767500000,35000000,0,135000000,48.3936,6.4512,6.2097,N/A
+600105.SH,永鼎股份,1998-11-17,2.471,2.4951,2.5193,2.453,2.4843,622100,12806351,0.0133,0.5366,20.5857,1.7774,721350000,N/A,2782350000,35000000,0,135000000,48.6533,6.4858,6.243,N/A
+600105.SH,永鼎股份,1998-11-18,2.4843,2.5072,2.5735,2.4722,2.5494,1201400,25314199,0.0651,2.6201,21.0706,3.4326,740250000,N/A,2855250000,35000000,0,135000000,49.928,6.6558,6.4066,N/A
+600105.SH,永鼎股份,1998-11-19,2.5494,2.5397,2.5675,2.4614,2.465,1277700,26396882,-0.0844,-3.3097,20.6597,3.6506,715750000,N/A,2760750000,35000000,0,135000000,48.2756,6.4355,6.1946,N/A
+600105.SH,永鼎股份,1998-11-20,2.465,2.412,2.4686,2.412,2.4361,638200,12905759,-0.0289,-1.1736,20.2221,1.8234,707350000,N/A,2728350000,35000000,0,135000000,47.709,6.36,6.1219,N/A
+600105.SH,永鼎股份,1998-11-23,2.4361,2.4361,2.4518,2.3722,2.4276,509000,10190023,-0.0084,-0.3464,20.0197,1.4543,704900000,N/A,2718900000,35000000,0,135000000,47.5438,6.3379,6.1006,N/A
+600105.SH,永鼎股份,1998-11-24,2.4276,2.4289,2.4795,2.4276,2.4373,290800,5922385,0.0096,0.3972,20.3658,0.8309,707700000,N/A,2729700000,35000000,0,135000000,47.7326,6.3631,6.1249,N/A
+600105.SH,永鼎股份,1998-11-25,2.4373,2.4469,2.4602,2.4168,2.418,431400,8710652,-0.0193,-0.7913,20.1916,1.2326,702100000,N/A,2708100000,35000000,0,135000000,47.3549,6.3127,6.0764,N/A
+600105.SH,永鼎股份,1998-11-26,2.418,2.4108,2.506,2.3987,2.453,541300,11004000,0.035,1.4457,20.3288,1.5466,712250000,N/A,2747250000,35000000,0,135000000,48.0395,6.404,6.1643,N/A
+600105.SH,永鼎股份,1998-11-27,2.453,2.453,2.4819,2.4168,2.459,402500,8190000,0.006,0.2457,20.3478,1.15,714000000,N/A,2754000000,35000000,0,135000000,48.1575,6.4197,6.1794,N/A
+600105.SH,永鼎股份,1998-11-30,2.459,2.459,2.5675,2.4493,2.5542,849700,17791000,0.0952,3.8725,20.938,2.4277,741650000,N/A,2860650000,35000000,0,135000000,50.0225,6.6684,6.4187,N/A
+600105.SH,永鼎股份,1998-12-1,2.5542,2.5675,2.5771,2.5084,2.5217,706100,14863543,-0.0325,-1.2742,21.0502,2.0174,732200000,N/A,2824200000,35000000,0,135000000,49.3851,6.5834,6.3369,N/A
+600105.SH,永鼎股份,1998-12-2,2.5217,2.4445,2.5144,2.4445,2.5132,463600,9544162,-0.0084,-0.3346,20.5871,1.3246,729750000,N/A,2814750000,35000000,0,135000000,49.2198,6.5614,6.3157,N/A
+600105.SH,永鼎股份,1998-12-3,2.5132,2.4831,2.5193,2.4469,2.4964,350500,7240837,-0.0169,-0.6715,20.6586,1.0014,724850000,N/A,2795850000,35000000,0,135000000,48.8893,6.5173,6.2733,N/A
+600105.SH,永鼎股份,1998-12-4,2.4964,2.5168,2.5168,2.3999,2.4108,1230400,24729506,-0.0856,-3.4283,20.0988,3.5154,700000000,N/A,2700000000,35000000,0,135000000,47.2133,6.2939,6.0582,N/A
+600105.SH,永鼎股份,1998-12-7,2.4108,2.4469,2.459,2.3614,2.3686,542900,10834148,-0.0422,-1.75,19.9561,1.5511,687750000,N/A,2652750000,35000000,0,135000000,46.387,6.1837,5.9522,N/A
+600105.SH,永鼎股份,1998-12-8,2.3686,2.3626,2.3927,2.3565,2.3891,207400,4080088,0.0205,0.8651,19.6726,0.5926,693700000,N/A,2675700000,35000000,0,135000000,46.7883,6.2372,6.0037,N/A
+600105.SH,永鼎股份,1998-12-9,2.3891,2.3818,2.4412,2.3818,2.4182,101900,2034360,0.0291,1.217,19.9643,0.2911,698600000,N/A,2694600000,35000000,0,135000000,47.1188,6.2813,6.0461,N/A
+600105.SH,永鼎股份,1998-12-10,2.4182,2.3745,2.4581,2.3745,2.4206,163100,3258093,0.0024,0.1002,19.976,0.466,699300000,N/A,2697300000,35000000,0,135000000,47.1661,6.2876,6.0522,N/A
+600105.SH,永鼎股份,1998-12-11,2.4206,2.4,2.4363,2.3988,2.4218,110000,2195365,0.0012,0.0501,19.9579,0.3143,699650000,N/A,2698650000,35000000,0,135000000,47.1897,6.2907,6.0552,N/A
+600105.SH,永鼎股份,1998-12-14,2.4218,2.4242,2.4242,2.3757,2.3757,178300,3516646,-0.046,-1.901,19.7232,0.5094,686350000,N/A,2647350000,35000000,0,135000000,46.2926,6.1711,5.9401,N/A
+600105.SH,永鼎股份,1998-12-15,2.3757,2.3624,2.4109,2.3261,2.4109,269100,5222596,0.0351,1.4788,19.4076,0.7689,696500000,N/A,2686500000,35000000,0,135000000,46.9772,6.2624,6.0279,N/A
+600105.SH,永鼎股份,1998-12-16,2.4109,2.3988,2.4206,2.3661,2.3976,127800,2522241,-0.0133,-0.5528,19.7358,0.3651,692650000,N/A,2671650000,35000000,0,135000000,46.7175,6.2278,5.9946,N/A
+600105.SH,永鼎股份,1998-12-17,2.3976,2.3624,2.3988,2.3358,2.3879,140300,2746620,-0.0097,-0.4042,19.5768,0.4009,689850000,N/A,2660850000,35000000,0,135000000,46.5287,6.2026,5.9704,N/A
+600105.SH,永鼎股份,1998-12-18,2.3879,2.3503,2.4133,2.3443,2.3963,212100,4191690,0.0085,0.3551,19.7628,0.606,692300000,N/A,2670300000,35000000,0,135000000,46.6939,6.2246,5.9916,N/A
+600105.SH,永鼎股份,1998-12-21,2.3963,2.3745,2.4109,2.3685,2.4109,101900,2012731,0.0145,0.6067,19.752,0.2911,696500000,N/A,2686500000,35000000,0,135000000,46.9772,6.2624,6.0279,N/A
+600105.SH,永鼎股份,1998-12-22,2.4109,2.3867,2.4715,2.3867,2.4581,817900,16574381,0.0472,1.9598,20.2646,2.3369,710150000,N/A,2739150000,35000000,0,135000000,47.8979,6.3851,6.1461,N/A
+600105.SH,永鼎股份,1998-12-23,2.4581,2.4521,2.4533,2.3891,2.3903,317100,6324116,-0.0678,-2.76,19.9436,0.906,690550000,N/A,2663550000,35000000,0,135000000,46.5759,6.2089,5.9765,N/A
+600105.SH,永鼎股份,1998-12-24,2.3903,2.3927,2.4012,2.3527,2.3927,203300,3989429,0.0024,0.1014,19.6234,0.5809,691250000,N/A,2666250000,35000000,0,135000000,46.6231,6.2152,5.9825,N/A
+600105.SH,永鼎股份,1998-12-25,2.3927,2.3867,2.4412,2.3745,2.3963,138400,2740834,0.0036,0.1519,19.8037,0.3954,692300000,N/A,2670300000,35000000,0,135000000,46.6939,6.2246,5.9916,N/A
+600105.SH,永鼎股份,1998-12-28,2.3963,2.3976,2.4,2.3624,2.3806,130700,2564167,-0.0157,-0.6572,19.6187,0.3734,687750000,N/A,2652750000,35000000,0,135000000,46.387,6.1837,5.9522,N/A
+600105.SH,永鼎股份,1998-12-29,2.3806,2.3588,2.3745,2.3382,2.3624,152900,2966867,-0.0182,-0.7634,19.404,0.4369,682500000,N/A,2632500000,35000000,0,135000000,46.0329,6.1365,5.9068,N/A
+600105.SH,永鼎股份,1998-12-30,2.3624,2.3515,2.3745,2.2049,2.3018,303100,5722575,-0.0606,-2.5641,18.8802,0.866,665000000,N/A,2565000000,35000000,0,135000000,44.8526,5.9792,5.7553,N/A
+600105.SH,永鼎股份,1998-12-31,2.3018,2.2897,2.3443,2.2534,2.2837,179800,3396240,-0.0182,-0.7895,18.889,0.5137,659750000,N/A,2544750000,35000000,0,135000000,44.4985,5.932,5.7099,N/A
+600105.SH,永鼎股份,1999-1-4,2.2837,2.2788,2.2788,2.2255,2.2388,117600,2172199,-0.0448,-1.9629,18.4711,0.336,646800000,N/A,2494800000,35000000,0,135000000,35.6113,5.5573,5.7906,-106.8944
+600105.SH,永鼎股份,1999-1-5,2.2388,2.1868,2.2752,2.1637,2.2413,82900,1529293,0.0024,0.1082,18.4474,0.2369,647500000,N/A,2497500000,35000000,0,135000000,35.6498,5.5633,5.7969,-107.0101
+600105.SH,永鼎股份,1999-1-6,2.2413,2.2558,2.28,2.2558,2.2716,58300,1092781,0.0303,1.3514,18.7441,0.1666,656250000,N/A,2531250000,35000000,0,135000000,36.1316,5.6385,5.8752,-108.4562
+600105.SH,永鼎股份,1999-1-7,2.2716,2.2594,2.2922,2.2534,2.2764,68800,1288106,0.0048,0.2133,18.7225,0.1966,657650000,N/A,2536650000,35000000,0,135000000,36.2087,5.6505,5.8878,-108.6875
+600105.SH,永鼎股份,1999-1-8,2.2764,2.2607,2.3382,2.2607,2.3358,516200,9848470,0.0594,2.6078,19.0788,1.4749,674800000,N/A,2602800000,35000000,0,135000000,37.1529,5.7979,6.0413,-111.5219
+600105.SH,永鼎股份,1999-1-11,2.3358,2.3382,2.3564,2.3018,2.343,283100,5457951,0.0073,0.3112,19.2792,0.8089,676900000,N/A,2610900000,35000000,0,135000000,37.2685,5.8159,6.0601,-111.8689
+600105.SH,永鼎股份,1999-1-12,2.343,2.32,2.3455,2.32,2.3309,233800,4502912,-0.0121,-0.5171,19.2597,0.668,673400000,N/A,2597400000,35000000,0,135000000,37.0758,5.7859,6.0288,-111.2905
+600105.SH,永鼎股份,1999-1-13,2.3309,2.3867,2.3867,2.2897,2.2946,131600,2530317,-0.0363,-1.5593,19.2273,0.376,662900000,N/A,2556900000,35000000,0,135000000,36.4977,5.6956,5.9348,-109.5552
+600105.SH,永鼎股份,1999-1-14,2.2946,2.2897,2.3018,2.2534,2.2534,95600,1796337,-0.0412,-1.7951,18.7901,0.2731,651000000,N/A,2511000000,35000000,0,135000000,35.8426,5.5934,5.8282,-107.5885
+600105.SH,永鼎股份,1999-1-15,2.2534,2.2413,2.2716,2.2413,2.2534,216800,4044685,0,0,18.6563,0.6194,651000000,N/A,2511000000,35000000,0,135000000,35.8426,5.5934,5.8282,-107.5885
+600105.SH,永鼎股份,1999-1-18,2.2534,2.2558,2.3443,2.2558,2.3443,698100,13333001,0.0909,4.0323,19.099,1.9946,677250000,N/A,2612250000,35000000,0,135000000,37.2878,5.8189,6.0632,-111.9268
+600105.SH,永鼎股份,1999-1-19,2.3443,2.3358,2.3503,2.3115,2.32,578200,11108799,-0.0242,-1.0336,19.2127,1.652,670250000,N/A,2585250000,35000000,0,135000000,36.9024,5.7588,6.0006,-110.7699
+600105.SH,永鼎股份,1999-1-20,2.32,2.3212,2.3212,2.2061,2.2195,651500,12060563,-0.1006,-4.3342,18.512,1.8614,641200000,N/A,2473200000,35000000,0,135000000,35.303,5.5092,5.7405,-105.9689
+600105.SH,永鼎股份,1999-1-21,2.2195,2.2146,2.2631,2.2049,2.2158,362500,6647374,-0.0036,-0.1638,18.3376,1.0357,640150000,N/A,2469150000,35000000,0,135000000,35.2452,5.5002,5.7311,-105.7954
+600105.SH,永鼎股份,1999-1-22,2.2158,2.2413,2.2534,2.2025,2.2098,272600,5003719,-0.0061,-0.2734,18.3555,0.7789,638400000,N/A,2462400000,35000000,0,135000000,35.1488,5.4851,5.7154,-105.5062
+600105.SH,永鼎股份,1999-1-25,2.2098,2.2292,2.2485,2.2049,2.2231,303700,5573960,0.0133,0.6031,18.3535,0.8677,642250000,N/A,2477250000,35000000,0,135000000,35.3608,5.5182,5.7499,-106.1424
+600105.SH,永鼎股份,1999-1-26,2.2231,2.2292,2.2413,2.2049,2.2267,131600,2417980,0.0036,0.1635,18.3737,0.376,643300000,N/A,2481300000,35000000,0,135000000,35.4186,5.5272,5.7593,-106.316
+600105.SH,永鼎股份,1999-1-27,2.2267,2.211,2.343,2.211,2.2352,339600,6375328,0.0085,0.3808,18.7731,0.9703,645750000,N/A,2490750000,35000000,0,135000000,35.5535,5.5483,5.7812,-106.7209
+600105.SH,永鼎股份,1999-1-28,2.2352,2.2231,2.2352,2.2061,2.2195,132800,2442615,-0.0157,-0.7046,18.3932,0.3794,641200000,N/A,2473200000,35000000,0,135000000,35.303,5.5092,5.7405,-105.9689
+600105.SH,永鼎股份,1999-1-29,2.2195,2.217,2.2413,2.2025,2.2243,303400,5564995,0.0048,0.2183,18.3421,0.8669,642600000,N/A,2478600000,35000000,0,135000000,35.3801,5.5212,5.753,-106.2003
+600105.SH,永鼎股份,1999-2-1,2.2243,2.1807,2.1916,2.0814,2.1189,385500,6743253,-0.1054,-4.7386,17.4922,1.1014,612150000,N/A,2361150000,35000000,0,135000000,33.7036,5.2596,5.4804,-101.1679
+600105.SH,永鼎股份,1999-2-2,2.1189,2.1056,2.1565,2.0838,2.1565,407100,7104543,0.0376,1.7724,17.4516,1.1631,623000000,N/A,2403000000,35000000,0,135000000,34.3009,5.3528,5.5775,-102.9611
+600105.SH,永鼎股份,1999-2-3,2.1565,2.1201,2.1201,2.108,2.1189,112900,1971332,-0.0376,-1.7416,17.4609,0.3226,612150000,N/A,2361150000,35000000,0,135000000,33.7036,5.2596,5.4804,-101.1679
+600105.SH,永鼎股份,1999-2-4,2.1189,2.1189,2.1746,2.0329,2.1419,408200,7214126,0.023,1.0863,17.673,1.1663,618800000,N/A,2386800000,35000000,0,135000000,34.0697,5.3167,5.5399,-102.2669
+600105.SH,永鼎股���,1999-2-5,2.1419,2.1225,2.1359,2.108,2.131,111200,1949419,-0.0109,-0.509,17.5307,0.3177,615650000,N/A,2374650000,35000000,0,135000000,33.8963,5.2897,5.5117,-101.7463
+600105.SH,永鼎股份,1999-2-8,2.131,2.108,2.1177,2.0595,2.0935,168700,2909170,-0.0376,-1.7624,17.2446,0.482,604800000,N/A,2332800000,35000000,0,135000000,33.2989,5.1964,5.4146,-99.9532
+600105.SH,永鼎股份,1999-2-9,2.0935,2.0898,2.1686,2.0898,2.1686,381600,6698498,0.0751,3.588,17.5537,1.0903,626500000,N/A,2416500000,35000000,0,135000000,34.4936,5.3829,5.6089,-103.5395
+600105.SH,永鼎股份,1999-3-1,2.1686,2.1444,2.1504,2.0959,2.1092,118700,2084911,-0.0594,-2.7374,17.5645,0.3391,609350000,N/A,2350350000,35000000,0,135000000,33.5494,5.2355,5.4553,-100.7052
+600105.SH,永鼎股份,1999-3-2,2.1092,2.1322,2.1322,2.062,2.1129,106700,1844550,0.0036,0.1723,17.2873,0.3049,610400000,N/A,2354400000,35000000,0,135000000,33.6072,5.2446,5.4647,-100.8787
+600105.SH,永鼎股份,1999-3-3,2.1129,2.0959,2.1565,2.0838,2.1383,239800,4217416,0.0254,1.2041,17.5872,0.6851,617750000,N/A,2382750000,35000000,0,135000000,34.0119,5.3077,5.5305,-102.0934
+600105.SH,永鼎股份,1999-3-4,2.1383,2.1262,2.1771,2.1262,2.1613,494000,8787488,0.023,1.0765,17.7884,1.4114,624400000,N/A,2408400000,35000000,0,135000000,34.378,5.3649,5.5901,-103.1924
+600105.SH,永鼎股份,1999-3-5,2.1613,2.1444,2.1807,2.0838,2.1383,534400,9289459,-0.023,-1.065,17.383,1.5269,617750000,N/A,2382750000,35000000,0,135000000,34.0119,5.3077,5.5305,-102.0934
+600105.SH,永鼎股份,1999-3-8,2.1383,2.1068,2.1444,2.1068,2.1407,269100,4726472,0.0024,0.1133,17.564,0.7689,618450000,N/A,2385450000,35000000,0,135000000,34.0504,5.3137,5.5368,-102.2091
+600105.SH,永鼎股份,1999-3-9,2.1407,2.1262,2.217,2.125,2.2037,1338600,23950778,0.063,2.9428,17.8924,3.8246,636650000,N/A,2455650000,35000000,0,135000000,35.0525,5.4701,5.6997,-105.2169
+600105.SH,永鼎股份,1999-3-10,2.2037,2.217,2.2582,2.1807,2.251,429900,7887760,0.0472,2.144,18.3479,1.2283,650300000,N/A,2508300000,35000000,0,135000000,35.804,5.5874,5.822,-107.4728
+600105.SH,永鼎股份,1999-3-11,2.251,2.2304,2.2473,2.211,2.2388,506900,9332962,-0.0121,-0.5382,18.4118,1.4483,646800000,N/A,2494800000,35000000,0,135000000,35.6113,5.5573,5.7906,-106.8944
+600105.SH,永鼎股份,1999-3-12,2.2388,2.2388,2.2958,2.2292,2.2752,728100,13616730,0.0363,1.6234,18.7017,2.0803,657300000,N/A,2535300000,35000000,0,135000000,36.1894,5.6475,5.8846,-108.6297
+600105.SH,永鼎股份,1999-3-15,2.2752,2.2655,2.3321,2.2413,2.2922,871300,16499563,0.017,0.7455,18.9367,2.4894,662200000,N/A,2554200000,35000000,0,135000000,36.4592,5.6896,5.9285,-109.4395
+600105.SH,永鼎股份,1999-3-16,2.2922,2.2922,2.2958,2.2546,2.2958,179200,3358881,0.0036,0.1586,18.7438,0.512,663250000,N/A,2558250000,35000000,0,135000000,36.517,5.6987,5.9379,-109.613
+600105.SH,永鼎股份,1999-3-17,2.2958,2.28,2.2994,2.1928,2.2691,578200,10797327,-0.0267,-1.1609,18.674,1.652,655550000,N/A,2528550000,35000000,0,135000000,36.0931,5.6325,5.869,-108.3405
+600105.SH,永鼎股份,1999-3-18,2.2691,2.2473,2.2788,2.2292,2.2716,321100,5980699,0.0024,0.1068,18.6257,0.9174,656250000,N/A,2531250000,35000000,0,135000000,36.1316,5.6385,5.8752,-108.4562
+600105.SH,永鼎股份,1999-3-19,2.2716,2.2594,2.4194,2.2534,2.4194,2206500,42833921,0.1478,6.5067,19.4126,6.3043,698950000,N/A,2695950000,35000000,0,135000000,38.4826,6.0054,6.2575,-115.513
+600105.SH,永鼎股份,1999-3-22,2.4194,2.3867,2.4351,2.3745,2.406,1245900,24710912,-0.0133,-0.5508,19.8338,3.5597,695100000,N/A,2681100000,35000000,0,135000000,38.2706,5.9723,6.223,-114.8768
+600105.SH,永鼎股份,1999-3-23,2.406,2.3988,2.406,2.3648,2.3806,601700,11843152,-0.0254,-1.0574,19.6828,1.7191,687750000,N/A,2652750000,35000000,0,135000000,37.8659,5.9092,6.1572,-113.6621
+600105.SH,永鼎股份,1999-3-24,2.3806,2.3757,2.4085,2.3624,2.3636,427600,8449479,-0.017,-0.7125,19.7602,1.2217,682850000,N/A,2633850000,35000000,0,135000000,37.5961,5.8671,6.1134,-112.8523
+600105.SH,永鼎股份,1999-3-25,2.3636,2.3624,2.3806,2.3309,2.3358,557600,10794168,-0.0279,-1.1789,19.3583,1.5931,674800000,N/A,2602800000,35000000,0,135000000,37.1529,5.7979,6.0413,-111.5219
+600105.SH,永鼎股份,1999-3-26,2.3358,2.3382,2.3527,2.2897,2.3394,576600,11113918,0.0036,0.1556,19.2749,1.6474,675850000,N/A,2606850000,35000000,0,135000000,37.2107,5.8069,6.0507,-111.6954
+600105.SH,永鼎股份,1999-3-29,2.3394,2.314,2.3418,2.2788,2.3309,370600,7099815,-0.0085,-0.3625,19.1576,1.0589,673400000,N/A,2597400000,35000000,0,135000000,37.0758,5.7859,6.0288,-111.2905
+600105.SH,永鼎股份,1999-3-30,2.3309,2.32,2.337,2.2655,2.3237,191200,3623670,-0.0073,-0.3119,18.9522,0.5463,671300000,N/A,2589300000,35000000,0,135000000,36.9602,5.7678,6.01,-110.9434
+600105.SH,永鼎股份,1999-3-31,2.3237,2.3018,2.3321,2.28,2.314,172500,3278792,-0.0097,-0.4171,19.0075,0.4929,668500000,N/A,2578500000,35000000,0,135000000,36.8061,5.7438,5.9849,-110.4807
+600105.SH,永鼎股份,1999-4-1,2.314,2.3018,2.337,2.2667,2.2994,485200,9288364,-0.0145,-0.6283,19.1434,1.3863,664300000,N/A,2562300000,35000000,0,135000000,36.5748,5.7077,5.9473,-109.7866
+600105.SH,永鼎股份,1999-4-2,2.2994,2.3018,2.32,2.2594,2.2958,237500,4469184,-0.0036,-0.1581,18.8176,0.6786,663250000,N/A,2558250000,35000000,0,135000000,36.517,5.6987,5.9379,-109.613
+600105.SH,永鼎股份,1999-4-5,2.2958,2.2716,2.2716,2.2292,2.257,253200,4699344,-0.0388,-1.6887,18.5598,0.7234,652050000,N/A,2515050000,35000000,0,135000000,35.9004,5.6024,5.8376,-107.762
+600105.SH,永鼎股份,1999-4-6,2.257,2.2498,2.2498,2.1686,2.1904,333300,6059337,-0.0666,-2.9522,18.1798,0.9523,632800000,N/A,2440800000,35000000,0,135000000,34.8405,5.437,5.6653,-104.5807
+600105.SH,永鼎股份,1999-4-7,2.1904,2.1625,2.2958,2.108,2.1141,637600,11372602,-0.0763,-3.4845,17.8366,1.8217,610750000,N/A,2355750000,35000000,0,135000000,33.6265,5.2476,5.4679,-100.9365
+600105.SH,永鼎股份,1999-4-8,2.1141,2.108,2.1262,2.0535,2.0959,691600,11901195,-0.0182,-0.8596,17.2082,1.976,605500000,N/A,2335500000,35000000,0,135000000,33.3374,5.2025,5.4209,-100.0689
+600105.SH,永鼎股份,1999-4-9,2.0959,2.0959,2.1322,2.0717,2.0959,401200,6972201,0,0,17.3784,1.1463,605500000,N/A,2335500000,35000000,0,135000000,33.3374,5.2025,5.4209,-100.0689
+600105.SH,永鼎股份,1999-4-12,2.0959,2.0971,2.1492,2.0717,2.0717,327200,5718224,-0.0242,-1.1561,17.4762,0.9349,598500000,N/A,2308500000,35000000,0,135000000,32.952,5.1423,5.3582,-98.912
+600105.SH,永鼎股份,1999-4-13,2.0717,2.0474,2.1322,2.0353,2.1141,344700,5935260,0.0424,2.0468,17.2186,0.9849,610750000,N/A,2355750000,35000000,0,135000000,33.6265,5.2476,5.4679,-100.9365
+600105.SH,永鼎股份,1999-4-14,2.1141,2.1444,2.1444,2.0765,2.0886,408700,7069282,-0.0254,-1.2034,17.297,1.1677,603400000,N/A,2327400000,35000000,0,135000000,33.2218,5.1844,5.4021,-99.7218
+600105.SH,永鼎股份,1999-4-15,2.0886,2.1201,2.1201,2.0377,2.0486,433500,7350851,-0.04,-1.9142,16.957,1.2386,591850000,N/A,2282850000,35000000,0,135000000,32.5859,5.0852,5.2987,-97.813
+600105.SH,永鼎股份,1999-4-16,2.0486,2.0474,2.0777,2.0329,2.0595,171200,2903039,0.0109,0.5322,16.957,0.4891,595000000,N/A,2295000000,35000000,0,135000000,32.7593,5.1122,5.3269,-98.3336
+600105.SH,永鼎股份,1999-4-19,2.0595,2.0656,2.0717,2.0377,2.0414,196400,3320011,-0.0182,-0.8824,16.9043,0.5611,589750000,N/A,2274750000,35000000,0,135000000,32.4703,5.0671,5.2799,-97.4659
+600105.SH,永鼎股份,1999-4-20,2.0414,2.0414,2.0474,1.9735,1.9747,328500,5438680,-0.0666,-3.2641,16.5561,0.9386,570500000,N/A,2200500000,35000000,0,135000000,31.4104,4.9017,5.1075,-94.2846
+600105.SH,永鼎股份,1999-4-21,1.9747,1.9747,1.9747,1.9408,1.9529,250700,4040728,-0.0218,-1.1043,16.1178,0.7163,564200000,N/A,2176200000,35000000,0,135000000,31.0635,4.8476,5.0511,-93.2434
+600105.SH,永鼎股份,1999-4-22,1.9529,1.9445,2.0135,1.9445,2.0111,174700,2853774,0.0582,2.9777,16.3353,0.4991,581000000,N/A,2241000000,35000000,0,135000000,31.9885,4.992,5.2015,-96.0199
+600105.SH,永鼎股份,1999-4-23,2.0111,2.0111,2.0111,1.976,1.9941,44500,731805,-0.017,-0.8434,16.4451,0.1271,576100000,N/A,2222100000,35000000,0,135000000,31.7187,4.9499,5.1577,-95.2101
+600105.SH,永鼎股份,1999-4-26,1.9941,1.9929,1.9929,1.9469,1.9481,86000,1389016,-0.046,-2.3086,16.1513,0.2457,562800000,N/A,2170800000,35000000,0,135000000,30.9865,4.8356,5.0386,-93.012
+600105.SH,永鼎股份,1999-4-27,1.9481,1.9408,1.9869,1.9396,1.9626,92400,1491985,0.0145,0.7463,16.147,0.264,567000000,N/A,2187000000,35000000,0,135000000,31.2177,4.8717,5.0762,-93.7061
+600105.SH,永鼎股份,1999-4-28,1.9626,1.9638,2.0595,1.9638,1.9869,167900,2790453,0.0242,1.2346,16.6197,0.4797,574000000,N/A,2214000000,35000000,0,135000000,31.6031,4.9318,5.1389,-94.863
+600105.SH,永鼎股份,1999-4-29,1.9869,1.9638,2.0087,1.9638,2.0087,92500,1522174,0.0218,1.0976,16.4559,0.2643,580300000,N/A,2238300000,35000000,0,135000000,31.95,4.9859,5.1953,-95.9042
+600105.SH,永鼎股份,1999-4-30,2.0087,1.9941,2.0329,1.9808,2.0208,141300,2346776,0.0121,0.6031,16.6085,0.4037,583800000,N/A,2251800000,35000000,0,135000000,32.1427,5.016,5.2266,-96.4826
+600105.SH,永鼎股份,1999-5-4,2.0208,2.0232,2.0268,1.9917,1.9917,50700,838827,-0.0291,-1.4388,16.5449,0.1449,575400000,N/A,2219400000,35000000,0,135000000,31.6802,4.9438,5.1514,-95.0944
+600105.SH,永鼎股份,1999-5-5,1.9917,1.999,2.0208,1.9747,2.0208,45100,745232,0.0291,1.4599,16.524,0.1289,583800000,N/A,2251800000,35000000,0,135000000,32.1427,5.016,5.2266,-96.4826
+600105.SH,永鼎股份,1999-5-6,2.0208,2.0184,2.045,2.0111,2.0208,59400,991867,0,0,16.6981,0.1697,583800000,N/A,2251800000,35000000,0,135000000,32.1427,5.016,5.2266,-96.4826
+600105.SH,永鼎股份,1999-5-7,2.0208,2.005,2.0232,1.9723,1.9723,69600,1154471,-0.0485,-2.3981,16.5872,0.1989,569800000,N/A,2197800000,35000000,0,135000000,31.3719,4.8957,5.1013,-94.1689
+600105.SH,永鼎股份,1999-5-10,1.9723,1.9687,1.9687,1.8209,1.9117,130000,2058417,-0.0606,-3.0713,15.834,0.3714,552300000,N/A,2130300000,35000000,0,135000000,30.4084,4.7454,4.9446,-91.2767
+600105.SH,永鼎股份,1999-5-11,1.9117,1.9117,1.9808,1.9117,1.9626,59200,942556,0.0509,2.6616,15.9216,0.1691,567000000,N/A,2187000000,35000000,0,135000000,31.2177,4.8717,5.0762,-93.7061
+600105.SH,永鼎股份,1999-5-12,1.9626,1.9408,1.9784,1.9239,1.9602,68100,1097279,-0.0024,-0.1235,16.1128,0.1946,566300000,N/A,2184300000,35000000,0,135000000,31.1792,4.8657,5.0699,-93.5904
+600105.SH,永鼎股份,1999-5-13,1.9602,1.9408,1.9408,1.9117,1.9142,49600,786762,-0.046,-2.3486,15.8621,0.1417,553000000,N/A,2133000000,35000000,0,135000000,30.4469,4.7514,4.9509,-91.3924
+600105.SH,永鼎股份,1999-5-14,1.9142,1.8899,1.8924,1.8754,1.8778,73900,1149137,-0.0363,-1.8987,15.5499,0.2111,542500000,N/A,2092500000,35000000,0,135000000,29.8688,4.6612,4.8569,-89.6571
+600105.SH,永鼎股份,1999-5-17,1.8778,1.8597,1.9384,1.8536,1.913,50300,779032,0.0351,1.871,15.4877,0.1437,552650000,N/A,2131650000,35000000,0,135000000,30.4276,4.7484,4.9477,-91.3345
+600105.SH,永鼎股份,1999-5-18,1.913,1.879,1.9384,1.879,1.8851,38500,607090,-0.0279,-1.4566,15.7686,0.11,544600000,N/A,2100600000,35000000,0,135000000,29.9844,4.6792,4.8757,-90.0042
+600105.SH,永鼎股份,1999-5-19,1.8851,1.8778,1.9966,1.8778,1.9893,263800,4272420,0.1042,5.527,16.1957,0.7537,574700000,N/A,2216700000,35000000,0,135000000,31.6416,4.9378,5.1451,-94.9787
+600105.SH,永鼎股份,1999-5-20,1.9893,2.0135,2.0935,1.9978,2.0571,332200,5619205,0.0678,3.4105,16.9151,0.9491,594300000,N/A,2292300000,35000000,0,135000000,32.7208,5.1062,5.3206,-98.2179
+600105.SH,永鼎股份,1999-5-21,2.0571,2.062,2.1153,2.0499,2.1056,405000,6975675,0.0485,2.3557,17.2239,1.1571,608300000,N/A,2346300000,35000000,0,135000000,33.4916,5.2265,5.4459,-100.5316
+600105.SH,永鼎股份,1999-5-24,2.1056,2.1104,2.3115,2.1104,2.3115,1046500,19111725,0.206,9.7814,18.2625,2.99,667800000,N/A,2575800000,35000000,0,135000000,36.7675,5.7377,5.9786,-110.365
+600105.SH,永鼎股份,1999-5-25,2.3115,2.3479,2.3806,2.2473,2.2546,1746500,33412856,-0.0569,-2.4633,19.1313,4.99,651350000,N/A,2512350000,35000000,0,135000000,35.8618,5.5964,5.8314,-107.6464
+600105.SH,永鼎股份,1999-5-26,2.2546,2.2546,2.2546,2.2546,2.2546,N/A,N/A,0,0,N/A,N/A,651350000,N/A,2512350000,35000000,0,135000000,35.8618,5.5964,5.8314,-107.6464
+600105.SH,永鼎股份,1999-5-27,2.2546,2.3624,2.4715,2.3382,2.4702,2158000,42844176,0.2156,9.5648,19.8536,6.1657,713650000,N/A,2752650000,35000000,0,135000000,39.2919,6.1317,6.3891,-117.9425
+600105.SH,永鼎股份,1999-5-28,2.4702,2.4811,2.7077,2.3988,2.6774,3552900,72938820,0.2072,8.3865,20.5294,10.1511,773500000,N/A,2983500000,35000000,0,135000000,42.5871,6.6459,6.9249,-127.8337
+600105.SH,永鼎股份,1999-5-31,2.6774,2.6653,2.6653,2.5441,2.5926,1769700,38278898,-0.0848,-3.1674,21.6302,5.0563,749000000,N/A,2889000000,35000000,0,135000000,41.2382,6.4354,6.7056,-123.7846
+600105.SH,永鼎股份,1999-6-1,2.5926,2.5926,2.6629,2.5744,2.6229,2367600,51126699,0.0303,1.1682,21.5943,6.7646,757750000,N/A,2922750000,35000000,0,135000000,41.72,6.5106,6.7839,-125.2307
+600105.SH,永鼎股份,1999-6-2,2.6229,2.6229,2.6532,2.4811,2.5078,1206300,25519415,-0.1151,-4.388,21.1551,3.4466,724500000,N/A,2794500000,35000000,0,135000000,39.8893,6.2249,6.4862,-119.7356
+600105.SH,永鼎股份,1999-6-3,2.5078,2.4836,2.532,2.4472,2.4775,869400,17823313,-0.0303,-1.2077,20.5007,2.484,715750000,N/A,2760750000,35000000,0,135000000,39.4075,6.1497,6.4079,-118.2895
+600105.SH,永鼎股份,1999-6-4,2.4775,2.4654,2.5296,2.463,2.5017,1264900,26082118,0.0242,0.978,20.6199,3.614,722750000,N/A,2787750000,35000000,0,135000000,39.7929,6.2099,6.4706,-119.4464
+600105.SH,永鼎股份,1999-6-7,2.5017,2.4957,2.5866,2.4957,2.5563,1443600,30382143,0.0545,2.1792,21.0461,4.1246,738500000,N/A,2848500000,35000000,0,135000000,40.6601,6.3452,6.6116,-122.0493
+600105.SH,永鼎股份,1999-6-8,2.5563,2.5563,2.5853,2.5441,2.5635,647900,13689425,0.0073,0.2844,21.1289,1.8511,740600000,N/A,2856600000,35000000,0,135000000,40.7757,6.3632,6.6304,-122.3964
+600105.SH,永鼎股份,1999-6-9,2.5635,2.5635,2.5684,2.4775,2.5441,1557200,32200354,-0.0194,-0.7561,20.6784,4.4491,735000000,N/A,2835000000,35000000,0,135000000,40.4674,6.3151,6.5802,-121.4709
+600105.SH,永鼎股份,1999-6-10,2.5441,2.5078,2.7198,2.5078,2.6362,2247200,48611478,0.0921,3.619,21.632,6.4206,761600000,N/A,2937600000,35000000,0,135000000,41.9319,6.5437,6.8184,-125.867
+600105.SH,永鼎股份,1999-6-11,2.6362,2.6362,2.6774,2.5866,2.6035,430300,9322221,-0.0327,-1.2408,21.6645,1.2294,752150000,N/A,2901150000,35000000,0,135000000,41.4116,6.4625,6.7338,-124.3052
+600105.SH,永鼎股份,1999-6-14,2.6035,2.6168,2.864,2.6059,2.864,1751700,39823726,0.2605,10.0047,22.7343,5.0049,827400000,N/A,3191400000,35000000,0,135000000,45.5547,7.109,7.4075,-136.7415
+600105.SH,永鼎股份,1999-6-15,2.864,2.8834,3.053,2.6411,2.6871,2034900,49105893,-0.1769,-6.176,24.1318,5.814,776300000,N/A,2994300000,35000000,0,135000000,42.7413,6.67,6.95,-128.2964
+600105.SH,永鼎股份,1999-6-16,2.6871,2.7016,2.9088,2.7016,2.9064,1790100,42254129,0.2193,8.1605,23.6043,5.1146,839650000,N/A,3238650000,35000000,0,135000000,46.2292,7.2143,7.5172,-138.7661
+600105.SH,永鼎股份,1999-6-17,2.9064,2.967,2.99,2.841,2.9258,1497800,35935756,0.0194,0.6669,23.9924,4.2794,845250000,N/A,3260250000,35000000,0,135000000,46.5375,7.2624,7.5673,-139.6915
+600105.SH,永鼎股份,1999-6-18,2.9258,2.9258,2.9439,2.847,2.8591,1173100,28088394,-0.0666,-2.2774,23.9437,3.3517,826000000,N/A,3186000000,35000000,0,135000000,45.4776,7.097,7.3949,-136.5102
+600105.SH,永鼎股份,1999-6-21,2.8591,2.8591,2.9561,2.8591,2.9561,1989500,47817218,0.0969,3.3898,24.0348,5.6843,854000000,N/A,3294000000,35000000,0,135000000,47.0193,7.3376,7.6456,-141.1376
+600105.SH,永鼎股份,1999-6-22,2.9561,2.9318,3.0287,2.9258,2.9924,1038400,25449450,0.0363,1.2295,24.5083,2.9669,864500000,N/A,3334500000,35000000,0,135000000,47.5974,7.4278,7.7396,-142.8729
+600105.SH,永鼎股份,1999-6-23,2.9924,2.9682,3.2916,2.9682,3.2916,2632100,66582838,0.2992,10,25.2965,7.5203,950950000,N/A,3667950000,35000000,0,135000000,52.3571,8.1706,8.5136,-157.1602
+600105.SH,永鼎股份,1999-6-24,3.2916,3.3171,3.4407,3.271,3.4249,2917100,80959559,0.1333,4.0486,27.7534,8.3346,989450000,N/A,3816450000,35000000,0,135000000,54.4768,8.5014,8.8583,-163.523
+600105.SH,永鼎股份,1999-6-25,3.4249,3.4285,3.6284,3.2468,3.3789,3099700,90106704,-0.046,-1.3442,29.0695,8.8563,976150000,N/A,3765150000,35000000,0,135000000,53.7446,8.3871,8.7392,-161.3249
+600105.SH,永鼎股份,1999-6-28,3.3789,3.4867,3.7169,3.4285,3.7169,2319400,68953664,0.338,10.0036,29.7291,6.6269,1073800000,N/A,4141800000,35000000,0,135000000,59.1209,9.2261,9.6134,-177.4632
+600105.SH,永鼎股份,1999-6-29,3.7169,3.7775,3.9131,3.6345,3.8283,1897300,59889313,0.1115,2.9987,31.5655,5.4209,1106000000,N/A,4266000000,35000000,0,135000000,60.8938,9.5028,9.9017,-182.7848
+600105.SH,永鼎股份,1999-6-30,3.8283,3.5133,3.7884,3.5133,3.58,1689700,49665387,-0.2484,-6.4873,29.393,4.8277,1034250000,N/A,3989250000,35000000,0,135000000,56.9434,8.8863,9.2594,-170.9269
+600105.SH,永鼎股份,1999-7-1,3.58,3.5436,3.5739,3.2226,3.4285,1707900,47676102,-0.1514,-4.2301,27.915,4.8797,990500000,N/A,3820500000,35000000,0,135000000,54.5346,8.5104,8.8677,-163.6965
+600105.SH,永鼎股份,1999-7-2,3.4285,3.4503,3.4988,3.271,3.4625,1460600,41324313,0.0339,0.9894,28.2927,4.1731,1000300000,N/A,3858300000,35000000,0,135000000,55.0742,8.5946,8.9554,-165.3161
+600105.SH,永鼎股份,1999-7-5,3.4625,3.4649,3.4891,3.2117,3.3559,511000,14176603,-0.1066,-3.0791,27.7429,1.46,969500000,N/A,3739500000,35000000,0,135000000,53.3784,8.33,8.6797,-160.2259
+600105.SH,永鼎股份,1999-7-6,3.3559,3.3074,3.3316,3.1499,3.208,340700,9084251,-0.1478,-4.4043,26.6635,0.9734,926800000,N/A,3574800000,35000000,0,135000000,51.0275,7.9631,8.2974,-153.169
+600105.SH,永鼎股份,1999-7-7,3.208,3.162,3.5133,3.1523,3.5133,1017700,27268294,0.3053,9.5166,26.794,2.9077,1015000000,N/A,3915000000,35000000,0,135000000,55.8835,8.7209,9.087,-167.7455
+600105.SH,永鼎股份,1999-7-8,3.5133,3.4528,3.477,3.368,3.4746,456000,12915114,-0.0388,-1.1034,28.3226,1.3029,1003800000,N/A,3871800000,35000000,0,135000000,55.2669,8.6247,8.9867,-165.8945
+600105.SH,永鼎股份,1999-7-9,3.4746,3.4467,3.4625,3.4164,3.4564,454400,12923458,-0.0182,-0.523,28.4407,1.2983,998550000,N/A,3851550000,35000000,0,135000000,54.9778,8.5796,8.9397,-165.0269
+600105.SH,永鼎股份,1999-7-12,3.4564,3.4467,3.5315,3.3922,3.5109,401800,11521952,0.0545,1.5773,28.6758,1.148,1014300000,N/A,3912300000,35000000,0,135000000,55.845,8.7149,9.0807,-167.6299
+600105.SH,永鼎股份,1999-7-13,3.5109,3.4806,3.5133,3.3074,3.4528,250400,7040818,-0.0582,-1.6563,28.1183,0.7154,997500000,N/A,3847500000,35000000,0,135000000,54.92,8.5705,8.9303,-164.8534
+600105.SH,永鼎股份,1999-7-14,3.4528,3.3983,3.4503,3.1499,3.4043,249200,7013889,-0.0485,-1.4035,28.1456,0.712,983500000,N/A,3793500000,35000000,0,135000000,54.1492,8.4502,8.805,-162.5396
+600105.SH,永鼎股份,1999-7-15,3.4043,3.4152,3.4891,3.3983,3.4346,292800,8303535,0.0303,0.8897,28.3591,0.8366,992250000,N/A,3827250000,35000000,0,135000000,54.631,8.5254,8.8833,-163.9857
+600105.SH,永鼎股份,1999-7-16,3.4346,3.4346,3.4516,3.3062,3.3292,202000,5570856,-0.1054,-3.0688,27.5785,0.5771,961800000,N/A,3709800000,35000000,0,135000000,52.9545,8.2638,8.6107,-158.9534
+600105.SH,永鼎股份,1999-7-19,3.3292,3.3074,3.3074,3.1899,3.1899,234150,6262156,-0.1393,-4.1849,26.7442,0.669,921550000,N/A,3554550000,35000000,0,135000000,50.7384,7.918,8.2504,-152.3014
+600105.SH,永鼎股份,1999-7-20,3.1899,3.162,3.3922,3.1354,3.3922,1059400,28449000,0.2023,6.3426,26.8539,3.0269,980000000,N/A,3780000000,35000000,0,135000000,53.9565,8.4202,8.7737,-161.9612
+600105.SH,永鼎股份,1999-7-21,3.3922,3.3316,3.6103,3.3316,3.5497,1748000,49916049,0.1575,4.6429,28.5561,4.9943,1025500000,N/A,3955500000,35000000,0,135000000,56.4617,8.8111,9.181,-169.4808
+600105.SH,永鼎股份,1999-7-22,3.5497,3.5255,3.5255,3.3316,3.3559,433100,12169519,-0.1938,-5.4608,28.0986,1.2374,969500000,N/A,3739500000,35000000,0,135000000,53.3784,8.33,8.6797,-160.2259
+600105.SH,永鼎股份,1999-7-23,3.3559,3.3559,3.4891,3.3498,3.4043,696400,19599324,0.0485,1.444,28.1438,1.9897,983500000,N/A,3793500000,35000000,0,135000000,54.1492,8.4502,8.805,-162.5396
+600105.SH,永鼎股份,1999-7-26,3.4043,3.3922,3.5012,3.3922,3.4491,1340000,38175769,0.0448,1.3167,28.4894,3.8286,996450000,N/A,3843450000,35000000,0,135000000,54.8622,8.5615,8.9209,-164.6798
+600105.SH,永鼎股份,1999-7-27,3.4491,3.4104,3.4164,3.271,3.3546,499000,13673812,-0.0945,-2.7397,27.4024,1.4257,969150000,N/A,3738150000,35000000,0,135000000,53.3592,8.3269,8.6765,-160.1681
+600105.SH,永鼎股份,1999-7-28,3.3546,3.2832,3.3256,3.2238,3.2565,582600,15814519,-0.0981,-2.9252,27.1447,1.6646,940800000,N/A,3628800000,35000000,0,135000000,51.7983,8.0834,8.4227,-155.4828
+600105.SH,永鼎股份,1999-7-29,3.2565,3.2468,3.2892,3.2105,3.2444,404000,10824664,-0.0121,-0.372,26.7937,1.1543,937300000,N/A,3615300000,35000000,0,135000000,51.6056,8.0533,8.3914,-154.9043
+600105.SH,永鼎股份,1999-7-30,3.2444,3.2226,3.4104,3.2226,3.4043,1267300,35216784,0.1599,4.9291,27.7888,3.6209,983500000,N/A,3793500000,35000000,0,135000000,54.1492,8.4502,8.805,-162.5396
+600105.SH,永鼎股份,1999-8-2,3.4043,3.3316,3.5109,3.3316,3.374,507600,14218155,-0.0303,-0.8897,28.0105,1.4503,974750000,N/A,3759750000,35000000,0,135000000,53.6675,8.3751,8.7267,-161.0936
+600105.SH,永鼎股份,1999-8-3,3.374,3.3922,3.4467,3.374,3.4382,1308000,36991501,0.0642,1.9031,28.281,3.7371,993300000,N/A,3831300000,35000000,0,135000000,54.6888,8.5344,8.8927,-164.1593
+600105.SH,永鼎股份,1999-8-4,3.4382,3.4285,3.4588,3.4019,3.4322,657400,18617898,-0.0061,-0.1762,28.3205,1.8783,991550000,N/A,3824550000,35000000,0,135000000,54.5924,8.5194,8.8771,-163.87
+600105.SH,永鼎股份,1999-8-5,3.4322,3.4176,3.4346,3.2953,3.3655,645400,17921910,-0.0666,-1.9414,27.7687,1.844,972300000,N/A,3750300000,35000000,0,135000000,53.5326,8.354,8.7047,-160.6887
+600105.SH,永鼎股份,1999-8-6,3.3655,3.3316,3.3861,3.2468,3.3849,278100,7584030,0.0194,0.576,27.2709,0.7946,977900000,N/A,3771900000,35000000,0,135000000,53.8409,8.4021,8.7549,-161.6142
+600105.SH,永鼎股份,1999-8-9,3.3849,3.3777,3.3801,3.3316,3.3425,131100,3617389,-0.0424,-1.2527,27.5926,0.3746,965650000,N/A,3724650000,35000000,0,135000000,53.1664,8.2969,8.6452,-159.5896
+600105.SH,永鼎股份,1999-8-10,3.3425,3.3195,3.3195,3.271,3.271,200100,5437367,-0.0715,-2.1385,27.1732,0.5717,945000000,N/A,3645000000,35000000,0,135000000,52.0295,8.1194,8.4603,-156.1769
+600105.SH,永鼎股份,1999-8-11,3.271,3.2601,3.3013,3.2226,3.265,228000,6119498,-0.0061,-0.1852,26.8399,0.6514,943250000,N/A,3638250000,35000000,0,135000000,51.9332,8.1044,8.4447,-155.8877
+600105.SH,永鼎股份,1999-8-12,3.265,3.2589,3.2832,3.162,3.1959,256600,6841722,-0.0691,-2.115,26.663,0.7331,923300000,N/A,3561300000,35000000,0,135000000,50.8348,7.933,8.266,-152.5906
+600105.SH,永鼎股份,1999-8-13,3.1959,3.1741,3.3171,3.1741,3.2383,126800,3378413,0.0424,1.3268,26.6436,0.3623,935550000,N/A,3608550000,35000000,0,135000000,51.5092,8.0383,8.3757,-154.6151
+600105.SH,永鼎股份,1999-8-16,3.2383,3.2226,3.2383,3.1741,3.2335,64300,1706519,-0.0048,-0.1496,26.54,0.1837,934150000,N/A,3603150000,35000000,0,135000000,51.4321,8.0262,8.3632,-154.3837
+600105.SH,永鼎股份,1999-8-17,3.2335,3.2686,3.3195,3.2238,3.2771,590500,16056198,0.0436,1.3488,27.1909,1.6871,946750000,N/A,3651750000,35000000,0,135000000,52.1259,8.1345,8.476,-156.4661
+600105.SH,永鼎股份,1999-8-18,3.2771,3.2347,3.2941,3.1499,3.2929,207800,5511974,0.0157,0.4806,26.5254,0.5937,951300000,N/A,3669300000,35000000,0,135000000,52.3764,8.1736,8.5167,-157.2181
+600105.SH,永鼎股份,1999-8-19,3.2929,3.2468,3.3752,3.2468,3.3631,1395600,38265771,0.0703,2.1339,27.4189,3.9874,971600000,N/A,3747600000,35000000,0,135000000,53.494,8.348,8.6985,-160.573
+600105.SH,永鼎股份,1999-8-20,3.3631,3.368,3.4164,3.3498,3.3801,1057500,29585573,0.017,0.5043,27.9769,3.0214,976500000,N/A,3766500000,35000000,0,135000000,53.7638,8.3901,8.7423,-161.3828
+600105.SH,永鼎股份,1999-8-23,3.3801,3.3922,3.3922,3.2698,3.3134,267400,7306133,-0.0666,-1.9713,27.3229,0.764,957250000,N/A,3692250000,35000000,0,135000000,52.704,8.2247,8.57,-158.2014
+600105.SH,永鼎股份,1999-8-24,3.3134,3.3316,3.351,3.2892,3.3001,254400,6951664,-0.0133,-0.4022,27.3257,0.7269,953400000,N/A,3677400000,35000000,0,135000000,52.492,8.1916,8.5355,-157.5651
+600105.SH,永鼎股份,1999-8-25,3.3001,3.2953,3.305,3.2323,3.2517,133900,3614000,-0.0485,-1.4684,26.9903,0.3826,939400000,N/A,3623400000,35000000,0,135000000,51.7212,8.0713,8.4102,-155.2514
+600105.SH,永鼎股份,1999-8-26,3.2517,3.2408,3.2832,3.2408,3.2589,94800,2549680,0.0073,0.2235,26.8954,0.2709,941500000,N/A,3631500000,35000000,0,135000000,51.8368,8.0894,8.429,-155.5984
+600105.SH,永鼎股份,1999-8-27,3.2589,3.2771,3.2771,3.2105,3.2105,133600,3585529,-0.0485,-1.487,26.8378,0.3817,927500000,N/A,3577500000,35000000,0,135000000,51.066,7.9691,8.3036,-153.2847
+600105.SH,永鼎股份,1999-8-30,3.2105,3.2202,3.2892,3.2202,3.2686,203200,5466786,0.0582,1.8113,26.9035,0.5806,944300000,N/A,3642300000,35000000,0,135000000,51.991,8.1134,8.4541,-156.0612
+600105.SH,永鼎股份,1999-8-31,3.2686,3.2686,3.3522,3.2371,3.2747,167600,4525000,0.0061,0.1853,26.9988,0.4789,946050000,N/A,3649050000,35000000,0,135000000,52.0873,8.1285,8.4697,-156.3504
+600105.SH,永鼎股份,1999-9-1,3.2747,3.2347,3.3159,3.2105,3.2299,336800,9009390,-0.0448,-1.3688,26.75,0.9623,933100000,N/A,3599100000,35000000,0,135000000,51.3743,8.0172,8.3538,-154.2102
+600105.SH,永鼎股份,1999-9-2,3.2299,3.2226,3.305,3.2105,3.305,584100,15734707,0.0751,2.3256,26.9384,1.6689,954800000,N/A,3682800000,35000000,0,135000000,52.5691,8.2037,8.5481,-157.7965
+600105.SH,永鼎股份,1999-9-3,3.305,3.305,3.305,3.305,3.305,N/A,N/A,0,0,N/A,N/A,954800000,N/A,3682800000,35000000,0,135000000,52.5691,8.2037,8.5481,-157.7965
+600105.SH,永鼎股份,1999-9-6,3.305,3.2929,3.2929,3.2347,3.2832,124800,3359974,-0.0218,-0.6598,26.9229,0.3566,948500000,N/A,3658500000,35000000,0,135000000,52.2222,8.1495,8.4917,-156.7553
+600105.SH,永鼎股份,1999-9-7,3.2832,3.2626,3.271,3.2226,3.2589,136300,3658224,-0.0242,-0.738,26.8395,0.3894,941500000,N/A,3631500000,35000000,0,135000000,51.8368,8.0894,8.429,-155.5984
+600105.SH,永鼎股份,1999-9-8,3.2589,3.2226,3.2626,3.2105,3.2347,122600,3275330,-0.0242,-0.7435,26.7156,0.3503,934500000,N/A,3604500000,35000000,0,135000000,51.4514,8.0292,8.3663,-154.4416
+600105.SH,永鼎股份,1999-9-9,3.2347,3.2347,3.4528,3.2347,3.431,2063000,57541815,0.1963,6.0674,27.8923,5.8943,991200000,N/A,3823200000,35000000,0,135000000,54.5732,8.5164,8.8739,-163.8122
+600105.SH,永鼎股份,1999-9-10,3.431,3.3946,3.4225,3.3316,3.3377,1134100,31730694,-0.0933,-2.7189,27.9787,3.2403,964250000,N/A,3719250000,35000000,0,135000000,53.0894,8.2848,8.6327,-159.3583
+600105.SH,永鼎股份,1999-9-13,3.3377,3.3922,3.4467,3.391,3.4322,1491100,42219151,0.0945,2.8312,28.3141,4.2603,991550000,N/A,3824550000,35000000,0,135000000,54.5924,8.5194,8.8771,-163.87
+600105.SH,永鼎股份,1999-9-14,3.4322,3.4346,3.477,3.3946,3.4334,1156700,32886932,0.0012,0.0353,28.4317,3.3049,991900000,N/A,3825900000,35000000,0,135000000,54.6117,8.5224,8.8802,-163.9279
+600105.SH,永鼎股份,1999-9-15,3.4334,3.4528,3.4588,3.4128,3.4334,1354000,38352274,0,0,28.3252,3.8686,991900000,N/A,3825900000,35000000,0,135000000,54.6117,8.5224,8.8802,-163.9279
+600105.SH,永鼎股份,1999-9-16,3.4334,3.4602,3.4952,3.2954,3.3531,2141100,35556851,-0.0803,-2.3395,16.6068,3.5985,968660000,N/A,3736260000,59500000,0,229500000,53.3322,8.3227,8.6721,-160.0871
+600105.SH,永鼎股份,1999-9-17,3.3531,3.3572,3.3819,3.3201,3.3654,1003200,16342217,0.0124,0.3686,16.2901,1.6861,972230000,N/A,3750030000,59500000,0,229500000,53.5287,8.3534,8.7041,-160.6771
+600105.SH,永鼎股份,1999-9-20,3.3654,3.3572,3.3675,3.3098,3.3428,309300,5004195,-0.0227,-0.6732,16.1791,0.5198,965685000,N/A,3724785000,59500000,0,229500000,53.1684,8.2972,8.6455,-159.5954
+600105.SH,永鼎股份,1999-9-21,3.3428,3.3366,3.3386,3.2748,3.3386,421500,6741459,-0.0041,-0.1232,15.994,0.7084,964495000,N/A,3720195000,59500000,0,229500000,53.1029,8.287,8.6349,-159.3987
+600105.SH,永鼎股份,1999-9-22,3.3386,3.316,3.3345,3.2872,3.2954,373800,6010000,-0.0433,-1.2955,16.0781,0.6282,952000000,N/A,3672000000,59500000,0,229500000,52.4149,8.1796,8.523,-157.3337
+600105.SH,永鼎股份,1999-9-23,3.2954,3.2954,3.3778,3.2851,3.3119,662700,10710754,0.0165,0.5,16.1623,1.1138,956760000,N/A,3690360000,59500000,0,229500000,52.677,8.2205,8.5656,-158.1204
+600105.SH,永鼎股份,1999-9-24,3.3119,3.316,3.419,3.316,3.386,1783000,29228360,0.0741,2.2388,16.3928,2.9966,978180000,N/A,3772980000,59500000,0,229500000,53.8563,8.4045,8.7574,-161.6604
+600105.SH,永鼎股份,1999-9-27,3.386,3.3881,3.5117,3.3881,3.4375,4451900,74711800,0.0515,1.5207,16.782,7.4822,993055000,N/A,3830355000,59500000,0,229500000,54.6753,8.5323,8.8905,-164.1188
+600105.SH,永鼎股份,1999-9-28,3.4375,3.4416,3.4808,3.2851,3.3139,1324300,21847469,-0.1236,-3.595,16.4974,2.2257,957355000,N/A,3692655000,59500000,0,229500000,52.7097,8.2256,8.5709,-158.2188
+600105.SH,永鼎股份,1999-9-29,3.3139,3.316,3.3757,3.2995,3.3428,851270,13796018,0.0288,0.8701,16.2064,1.4307,965685000,N/A,3724785000,59500000,0,229500000,53.1684,8.2972,8.6455,-159.5954
+600105.SH,永鼎股份,1999-9-30,3.3428,3.3716,3.3737,3.2954,3.3139,625200,10103199,-0.0288,-0.8626,16.1599,1.0508,957355000,N/A,3692655000,59500000,0,229500000,52.7097,8.2256,8.5709,-158.2188
+600105.SH,永鼎股份,1999-10-8,3.3139,3.3057,3.3139,3.0709,3.1471,893200,13647745,-0.1668,-5.0342,15.2796,1.5012,909160000,N/A,3506760000,59500000,0,229500000,50.0562,7.8115,8.1395,-150.2537
+600105.SH,永鼎股份,1999-10-11,3.1471,3.0791,3.1327,3.0482,3.11,405300,6081902,-0.0371,-1.178,15.0059,0.6812,898450000,N/A,3465450000,59500000,0,229500000,49.4666,7.7195,8.0436,-148.4837
+600105.SH,永鼎股份,1999-10-12,3.11,3.11,3.1512,3.11,3.1409,277400,4223572,0.0309,0.9934,15.2256,0.4662,907375000,N/A,3499875000,59500000,0,229500000,49.958,7.7962,8.1235,-149.9587
+600105.SH,永鼎股份,1999-10-13,3.1409,3.1409,3.1553,3.0585,3.0791,373400,5592760,-0.0618,-1.9672,14.9779,0.6276,889525000,N/A,3431025000,59500000,0,229500000,48.9752,7.6428,7.9637,-147.0087
+600105.SH,永鼎股份,1999-10-14,3.0791,3.0688,3.1203,3.0482,3.0812,247500,3696504,0.0021,0.0669,14.9354,0.416,890120000,N/A,3433320000,59500000,0,229500000,49.0079,7.6479,7.969,-147.1071
+600105.SH,永鼎股份,1999-10-15,3.0812,3.108,3.1883,3.0709,3.1533,800100,12190439,0.0721,2.3396,15.2361,1.3447,910945000,N/A,3513645000,59500000,0,229500000,50.1545,7.8268,8.1554,-150.5487
+600105.SH,永鼎股份,1999-10-18,3.1533,3.1553,3.1842,3.0297,3.0647,403100,6033294,-0.0886,-2.8086,14.9672,0.6775,885360000,N/A,3414960000,59500000,0,229500000,48.7459,7.607,7.9264,-146.3204
+600105.SH,永鼎股份,1999-10-19,3.0647,3.0482,3.0482,2.9844,3.0112,513300,7491957,-0.0536,-1.7473,14.5957,0.8627,869890000,N/A,3355290000,59500000,0,229500000,47.8941,7.4741,7.7879,-143.7637
+600105.SH,永鼎股份,1999-10-20,3.0112,3.0029,3.0688,2.9679,3.0276,633200,9262874,0.0165,0.5472,14.6287,1.0642,874650000,N/A,3373650000,59500000,0,229500000,48.1562,7.515,7.8305,-144.5504
+600105.SH,永鼎股份,1999-10-21,3.0276,3.0276,3.0276,2.8938,2.9865,356700,5108760,-0.0412,-1.3605,14.3223,0.5995,862750000,N/A,3327750000,59500000,0,229500000,47.501,7.4128,7.724,-142.5837
+600105.SH,永鼎股份,1999-10-22,2.9865,2.9453,3.0894,2.9411,3.0627,1225200,18058770,0.0762,2.5517,14.7394,2.0592,884765000,N/A,3412665000,59500000,0,229500000,48.7131,7.6019,7.9211,-146.222
+600105.SH,永鼎股份,1999-10-25,3.0627,3.0585,3.0771,2.9061,2.9247,500100,7160253,-0.138,-4.5057,14.3176,0.8405,844900000,N/A,3258900000,59500000,0,229500000,46.5182,7.2594,7.5642,-139.6337
+600105.SH,永鼎股份,1999-10-26,2.9247,2.9247,3.0627,2.9226,3.007,388000,5600601,0.0824,2.8169,14.4345,0.6521,868700000,N/A,3350700000,59500000,0,229500000,47.8286,7.4639,7.7772,-143.567
+600105.SH,永鼎股份,1999-10-27,3.007,3.0585,3.11,3.007,3.11,1372400,20420756,0.103,3.4247,14.8796,2.3066,898450000,N/A,3465450000,59500000,0,229500000,49.4666,7.7195,8.0436,-148.4837
+600105.SH,永鼎股份,1999-10-28,3.11,3.1327,3.145,3.0235,3.0441,640600,9517056,-0.0659,-2.1192,14.8565,1.0766,879410000,N/A,3392010000,59500000,0,229500000,48.4183,7.5559,7.8731,-145.3371
+600105.SH,永鼎股份,1999-10-29,3.0441,3.0524,3.0524,2.9679,3.0359,336800,4905937,-0.0082,-0.2706,14.5663,0.5661,877030000,N/A,3382830000,59500000,0,229500000,48.2872,7.5355,7.8518,-144.9437
+600105.SH,永鼎股份,1999-11-1,3.0359,3.0276,3.0297,2.9556,2.972,470300,6811826,-0.0638,-2.1031,14.484,0.7904,858585000,N/A,3311685000,59500000,0,229500000,47.2717,7.377,7.6867,-141.8954
+600105.SH,永鼎股份,1999-11-2,2.972,2.972,2.972,2.972,2.972,N/A,N/A,0,0,N/A,N/A,858585000,N/A,3311685000,59500000,0,229500000,47.2717,7.377,7.6867,-141.8954
+600105.SH,永鼎股份,1999-11-3,2.972,2.9865,2.9865,2.9041,2.935,201500,2869835,-0.0371,-1.2474,14.2424,0.3387,847875000,N/A,3270375000,59500000,0,229500000,46.682,7.285,7.5908,-140.1254
+600105.SH,永鼎股份,1999-11-4,2.935,2.9247,2.9247,2.8176,2.8958,472500,6535511,-0.0391,-1.3333,13.8318,0.7941,836570000,N/A,3226770000,59500000,0,229500000,46.0596,7.1878,7.4896,-138.257
+600105.SH,永鼎股份,1999-11-5,2.8958,2.8835,2.9041,2.834,2.9041,301400,4198550,0.0082,0.2845,13.9302,0.5066,838950000,N/A,3235950000,59500000,0,229500000,46.1906,7.2083,7.5109,-138.6504
+600105.SH,永鼎股份,1999-11-8,2.9041,2.8835,2.902,2.8217,2.8999,464800,6501185,-0.0041,-0.1418,13.9871,0.7812,837760000,N/A,3231360000,59500000,0,229500000,46.1251,7.198,7.5002,-138.4537
+600105.SH,永鼎股份,1999-11-9,2.8999,2.8835,2.9041,2.8443,2.8588,245900,3444608,-0.0412,-1.4205,14.0082,0.4133,825860000,N/A,3185460000,59500000,0,229500000,45.4699,7.0958,7.3937,-136.487
+600105.SH,永鼎股份,1999-11-10,2.8588,2.8423,2.8423,2.7599,2.832,380300,5144620,-0.0268,-0.9366,13.5278,0.6392,818125000,N/A,3155625000,59500000,0,229500000,45.0441,7.0293,7.3244,-135.2087
+600105.SH,永鼎股份,1999-11-11,2.832,2.7805,2.8279,2.7455,2.7599,162000,2176219,-0.0721,-2.5455,13.4335,0.2723,797300000,N/A,3075300000,59500000,0,229500000,43.8975,6.8504,7.138,-131.767
+600105.SH,永鼎股份,1999-11-12,2.7599,2.7599,2.8011,2.7599,2.7805,725800,9790720,0.0206,0.7463,13.4896,1.2198,803250000,N/A,3098250000,59500000,0,229500000,44.2251,6.9015,7.1913,-132.7504
+600105.SH,永鼎股份,1999-11-15,2.7805,2.7187,2.7393,2.6878,2.6981,192500,2523599,-0.0824,-2.963,13.1096,0.3235,779450000,N/A,3006450000,59500000,0,229500000,42.9147,6.697,6.9782,-128.817
+600105.SH,永鼎股份,1999-11-16,2.6981,2.7187,2.7558,2.6054,2.6075,352000,4522643,-0.0906,-3.3588,12.8484,0.5916,753270000,N/A,2905470000,59500000,0,229500000,41.4733,6.4721,6.7438,-124.4903
+600105.SH,永鼎股份,1999-11-17,2.6075,2.6075,2.6363,2.5189,2.6343,388600,4859066,0.0268,1.0269,12.504,0.6531,761005000,N/A,2935305000,59500000,0,229500000,41.8992,6.5386,6.8131,-125.7687
+600105.SH,永鼎股份,1999-11-18,2.6343,2.6363,2.7187,2.556,2.7002,735100,9610448,0.0659,2.502,13.0737,1.2355,780045000,N/A,3008745000,59500000,0,229500000,42.9475,6.7022,6.9835,-128.9153
+600105.SH,永鼎股份,1999-11-19,2.7002,2.694,2.7393,2.6466,2.6713,275400,3587366,-0.0288,-1.0679,13.026,0.4629,771715000,N/A,2976615000,59500000,0,229500000,42.4888,6.6306,6.9089,-127.5387
+600105.SH,永鼎股份,1999-11-22,2.6713,2.6693,2.6693,2.5869,2.6116,217200,2752028,-0.0597,-2.2359,12.6705,0.365,754460000,N/A,2910060000,59500000,0,229500000,41.5388,6.4823,6.7545,-124.687
+600105.SH,永鼎股份,1999-11-23,2.6116,2.5951,2.6672,2.5848,2.6157,204400,2605046,0.0041,0.1577,12.7448,0.3435,755650000,N/A,2914650000,59500000,0,229500000,41.6043,6.4926,6.7651,-124.8837
+600105.SH,永鼎股份,1999-11-24,2.6157,2.6157,2.659,2.6054,2.6343,145100,1859290,0.0185,0.7087,12.8139,0.2439,761005000,N/A,2935305000,59500000,0,229500000,41.8992,6.5386,6.8131,-125.7687
+600105.SH,永鼎股份,1999-11-25,2.6343,2.6363,2.6363,2.6013,2.6157,431200,5476183,-0.0185,-0.7037,12.6999,0.7247,755650000,N/A,2914650000,59500000,0,229500000,41.6043,6.4926,6.7651,-124.8837
+600105.SH,永鼎股份,1999-11-26,2.6157,2.6549,2.6734,2.5745,2.5972,969000,12356983,-0.0185,-0.7087,12.7523,1.6286,750295000,N/A,2893995000,59500000,0,229500000,41.3095,6.4465,6.7172,-123.9987
+600105.SH,永鼎股份,1999-11-29,2.5972,2.571,2.6146,2.5492,2.5885,184400,2181912,-0.0087,-0.3355,11.8325,0.2634,831600000,N/A,2965372289,70000000,0,249610462,42.3284,6.6055,6.8829,-127.057
+600105.SH,永鼎股份,1999-11-30,2.5885,2.571,2.6081,2.571,2.5928,163200,1942255,0.0044,0.1684,11.9011,0.2331,833000000,N/A,2970364498,70000000,0,249610462,42.3996,6.6167,6.8944,-127.2709
+600105.SH,永鼎股份,1999-12-1,2.5928,2.5885,2.6146,2.5885,2.6059,509100,6094967,0.0131,0.5042,11.972,0.7273,837200000,N/A,2985341126,70000000,0,249610462,42.6134,6.65,6.9292,-127.9126
+600105.SH,永鼎股份,1999-12-2,2.6059,2.6168,2.6909,2.6146,2.6713,753200,9194877,0.0654,2.5084,12.2077,1.076,858200000,N/A,3060224264,70000000,0,249610462,43.6823,6.8168,7.103,-131.1211
+600105.SH,永鼎股份,1999-12-3,2.6713,2.6778,2.741,2.6734,2.7279,959700,11963687,0.0566,2.1207,12.4661,1.371,876400000,N/A,3125122984,70000000,0,249610462,44.6087,6.9614,7.2536,-133.9018
+600105.SH,永鼎股份,1999-12-6,2.7279,2.741,2.7541,2.6931,2.6974,355200,4435663,-0.0305,-1.1182,12.4878,0.5074,866600000,N/A,3090177520,70000000,0,249610462,44.1099,6.8835,7.1725,-132.4045
+600105.SH,永鼎股份,1999-12-7,2.6974,2.6952,2.7279,2.6713,2.6974,244700,3033415,0,0,12.3965,0.3496,866600000,N/A,3090177520,70000000,0,249610462,44.1099,6.8835,7.1725,-132.4045
+600105.SH,永鼎股份,1999-12-8,2.6974,2.7018,2.7955,2.6843,2.778,1533100,19414926,0.0806,2.9887,12.6638,2.1901,892500000,N/A,3182533391,70000000,0,249610462,45.4282,7.0893,7.3869,-136.3616
+600105.SH,永鼎股份,1999-12-9,2.778,2.778,2.7846,2.6931,2.7301,356000,4448829,-0.0479,-1.7255,12.4967,0.5086,877100000,N/A,3127619089,70000000,0,249610462,44.6443,6.967,7.2594,-134.0087
+600105.SH,永鼎股份,1999-12-10,2.7301,2.7279,2.7562,2.6713,2.7432,393393,4873285,0.0131,0.4789,12.3878,0.562,881300000,N/A,3142595717,70000000,0,249610462,44.8581,7.0003,7.2942,-134.6504
+600105.SH,永鼎股份,1999-12-13,2.7432,2.7497,2.7628,2.7105,2.7257,340800,4277300,-0.0174,-0.6354,12.5508,0.4869,875700000,N/A,3122626880,70000000,0,249610462,44.573,6.9558,7.2479,-133.7948
+600105.SH,永鼎股份,1999-12-14,2.7257,2.7323,2.7541,2.6734,2.7453,250500,3112752,0.0196,0.7194,12.4262,0.3579,882000000,N/A,3145091821,70000000,0,249610462,44.8937,7.0059,7.3,-134.7574
+600105.SH,永鼎股份,1999-12-15,2.7453,2.7453,2.8761,2.68,2.8085,1304100,16859167,0.0632,2.3016,12.9278,1.863,902300000,N/A,3217478855,70000000,0,249610462,45.927,7.1671,7.468,-137.8589
+600105.SH,永鼎股份,1999-12-16,2.8085,2.8085,2.8085,2.7018,2.778,708100,8911271,-0.0305,-1.0861,12.5848,1.0116,892500000,N/A,3182533391,70000000,0,249610462,45.4282,7.0893,7.3869,-136.3616
+600105.SH,永鼎股份,1999-12-17,2.778,2.778,2.8303,2.7236,2.7758,705800,8969106,-0.0022,-0.0784,12.7077,1.0083,891800000,N/A,3180037286,70000000,0,249610462,45.3925,7.0837,7.3811,-136.2547
+600105.SH,永鼎股份,1999-12-21,2.7758,2.7758,2.7758,2.7061,2.7192,168000,2100296,-0.0566,-2.0408,12.5018,0.24,873600000,N/A,3115138566,70000000,0,249610462,44.4662,6.9392,7.2305,-133.474
+600105.SH,永鼎股份,1999-12-22,2.7192,2.717,2.7344,2.6931,2.7039,212000,2635590,-0.0153,-0.5609,12.432,0.3029,868700000,N/A,3097665833,70000000,0,249610462,44.2167,6.9002,7.1899,-132.7253
+600105.SH,永鼎股份,1999-12-23,2.7039,2.7236,2.7236,2.6691,2.7083,154250,1899553,0.0044,0.1612,12.3148,0.2204,870100000,N/A,3102658043,70000000,0,249610462,44.288,6.9114,7.2015,-132.9392
+600105.SH,永鼎股份,1999-12-24,2.7083,2.6974,2.7236,2.6756,2.68,119000,1467703,-0.0283,-1.0459,12.3336,0.17,861000000,N/A,3070208683,70000000,0,249610462,43.8248,6.8391,7.1262,-131.5489
+600105.SH,永鼎股份,1999-12-27,2.68,2.68,2.6843,2.6364,2.68,158900,1941000,0,0,12.2152,0.227,861000000,N/A,3070208683,70000000,0,249610462,43.8248,6.8391,7.1262,-131.5489
+600105.SH,永鼎股份,1999-12-28,2.68,2.6843,2.7192,2.6429,2.6691,149800,1834440,-0.0109,-0.4065,12.2459,0.214,857500000,N/A,3057728160,70000000,0,249610462,43.6467,6.8113,7.0972,-131.0141
+600105.SH,永鼎股份,1999-12-29,2.6691,2.6473,2.68,2.6255,2.6647,201900,2454873,-0.0044,-0.1633,12.1589,0.2884,856100000,N/A,3052735950,70000000,0,249610462,43.5754,6.8001,7.0856,-130.8002
+600105.SH,永鼎股份,1999-12-30,2.6647,2.6647,2.7453,2.6582,2.7453,236800,2908131,0.0806,3.0253,12.281,0.3383,882000000,N/A,3145091821,70000000,0,249610462,44.8937,7.0059,7.3,-134.7574
+600105.SH,永鼎股份,2000-1-4,2.7453,2.7083,2.8913,2.6909,2.887,2651800,34334798,0.1416,5.1587,12.9477,3.7883,927500000,N/A,3307338622,70000000,0,249610462,47.467,5.2637,6.5026,808.2128
+600105.SH,永鼎股份,2000-1-5,2.887,2.887,2.985,2.8216,2.8717,3248400,43462598,-0.0153,-0.5283,13.3797,4.6406,922600000,N/A,3289865889,70000000,0,249610462,47.2162,5.2358,6.4682,803.9431
+600105.SH,永鼎股份,2000-1-6,2.8717,2.8064,3.0896,2.7889,3.0613,3346400,45532920,0.1896,6.6009,13.6065,4.7806,983500000,N/A,3507026991,70000000,0,249610462,50.3329,5.5815,6.8952,857.0106
+600105.SH,永鼎股份,2000-1-7,3.0613,3.1157,3.2399,3.1157,3.1789,6301200,91817507,0.1177,3.8434,14.5714,9.0017,1021300000,N/A,3641816641,70000000,0,249610462,52.2674,5.796,7.1602,889.9491
+600105.SH,永鼎股份,2000-1-10,3.1789,3.2247,3.2465,3.0504,3.1419,4014500,57570144,-0.037,-1.1652,14.3406,5.735,1009400000,N/A,3599382862,70000000,0,249610462,51.6584,5.7284,7.0768,879.5795
+600105.SH,永鼎股份,2000-1-11,3.1419,3.1375,3.1375,2.8935,2.9327,1792200,24899332,-0.2092,-6.6574,13.8932,2.5603,942200000,N/A,3359756819,70000000,0,249610462,48.2193,5.3471,6.6056,821.0222
+600105.SH,永鼎股份,2000-1-12,2.9327,2.9197,2.9828,2.8281,2.8499,1398500,18564622,-0.0828,-2.8232,13.2747,1.9979,915600000,N/A,3264904843,70000000,0,249610462,46.858,5.1961,6.4191,797.8433
+600105.SH,永鼎股份,2000-1-13,2.8499,2.8979,2.9153,2.8042,2.8216,508000,6602366,-0.0283,-0.9939,12.9968,0.7257,906500000,N/A,3232455483,70000000,0,249610462,46.3922,5.1445,6.3553,789.9137
+600105.SH,永鼎股份,2000-1-14,2.8216,2.8216,2.8761,2.7955,2.8281,535800,6947145,0.0065,0.2317,12.9659,0.7654,908600000,N/A,3239943797,70000000,0,249610462,46.4997,5.1564,6.3701,791.7436
+600105.SH,永鼎股份,2000-1-17,2.8281,2.8107,2.8325,2.7453,2.8325,684600,8766713,0.0044,0.1541,12.8056,0.978,910000000,N/A,3244936006,70000000,0,249610462,46.5714,5.1643,6.3799,792.9635
+600105.SH,永鼎股份,2000-1-18,2.8325,2.8761,2.8761,2.778,2.7976,439300,5696120,-0.0349,-1.2308,12.9664,0.6276,898800000,N/A,3204998332,70000000,0,249610462,45.9982,5.1008,6.3014,783.204
+600105.SH,永鼎股份,2000-1-19,2.7976,2.7889,2.8543,2.7671,2.826,660400,8534528,0.0283,1.0125,12.9233,0.9434,907900000,N/A,3237447692,70000000,0,249610462,46.4639,5.1524,6.3652,791.1336
+600105.SH,永鼎股份,2000-1-20,2.826,2.8325,2.9262,2.8281,2.9262,1459600,19408585,0.1002,3.5466,13.2972,2.0851,940100000,N/A,3352268505,70000000,0,249610462,48.1118,5.3352,6.5909,819.1923
+600105.SH,永鼎股份,2000-1-21,2.9262,2.9523,3.0896,2.9523,2.9741,4206300,58526631,0.0479,1.6381,13.914,6.009,955500000,N/A,3407182806,70000000,0,249610462,48.8999,5.4226,6.6989,832.6117
+600105.SH,永鼎股份,2000-1-24,2.9741,2.9741,3.0504,2.9197,3.0308,2226900,30637409,0.0566,1.9048,13.7579,3.1813,973700000,N/A,3472081526,70000000,0,249610462,49.8314,5.5258,6.8265,848.4709
+600105.SH,永鼎股份,2000-1-25,3.0308,3.0504,3.1266,2.9676,3.0046,2567000,36142609,-0.0261,-0.8627,14.0797,3.6671,965300000,N/A,3442128271,70000000,0,249610462,49.4015,5.4782,6.7676,841.1513
+600105.SH,永鼎股份,2000-1-26,3.0046,3.0046,3.0177,2.9305,2.985,826800,11188751,-0.0196,-0.6526,13.5326,1.1811,959000000,N/A,3419663329,70000000,0,249610462,49.0791,5.4424,6.7234,835.6616
+600105.SH,永鼎股份,2000-1-27,2.985,3.0068,3.1049,2.948,3.0722,3094000,43554779,0.0872,2.9197,14.0772,4.42,987000000,N/A,3519507514,70000000,0,249610462,50.512,5.6013,6.9197,860.0604
+600105.SH,永鼎股份,2000-1-28,3.0722,3.1027,3.3118,3.1027,3.229,7304400,108708255,0.1569,5.1064,14.8826,10.4349,1037400000,N/A,3699227047,70000000,0,249610462,53.0914,5.8873,7.2731,903.9784
+600105.SH,永鼎股份,2000-2-14,3.229,3.3511,3.5515,3.3511,3.5515,4926500,79667000,0.3225,9.9865,16.1711,7.0379,1141000000,N/A,4068650531,70000000,0,249610462,58.3933,6.4753,7.9994,994.2543
+600105.SH,永鼎股份,2000-2-15,3.5515,3.7476,3.9067,3.5951,3.6605,9576400,169492266,0.1089,3.0675,17.699,13.6806,1176000000,N/A,4193455762,70000000,0,249610462,60.1845,6.6739,8.2448,1024.7528
+600105.SH,永鼎股份,2000-2-16,3.6605,3.6474,3.813,3.5515,3.7759,6195800,105221494,0.1155,3.1548,16.9827,8.8511,1213100000,N/A,4325749306,70000000,0,249610462,62.0832,6.8845,8.5049,1057.0814
+600105.SH,永鼎股份,2000-2-17,3.7759,3.8783,4.1398,3.399,3.436,7862600,133621633,-0.3399,-9.0017,16.9946,11.2323,1103900000,N/A,3936356986,70000000,0,249610462,56.4946,6.2647,7.7393,961.9258
+600105.SH,永鼎股份,2000-2-18,3.436,3.3075,3.5515,3.2029,3.5254,3496900,53739822,0.0893,2.5999,15.3678,4.9956,1132600000,N/A,4038697275,70000000,0,249610462,57.9634,6.4276,7.9405,986.9346
+600105.SH,永鼎股份,2000-2-21,3.5254,3.5254,3.5297,3.2857,3.338,4285100,66166742,-0.1874,-5.3152,15.4411,6.1216,1072400000,N/A,3824032278,70000000,0,249610462,54.8826,6.086,7.5184,934.4771
+600105.SH,永鼎股份,2000-2-22,3.338,3.3336,3.4426,3.2683,3.2901,2277300,34975554,-0.0479,-1.436,15.3583,3.2533,1057000000,N/A,3769117976,70000000,0,249610462,54.0944,5.9986,7.4105,921.0576
+600105.SH,永鼎股份,2000-2-23,3.2901,3.2683,3.3009,3.1593,3.1746,1720900,25444597,-0.1155,-3.5099,14.7856,2.4584,1019900000,N/A,3636824431,70000000,0,249610462,52.1958,5.788,7.1504,888.7291
+600105.SH,永鼎股份,2000-2-24,3.1746,3.1746,3.3075,3.1593,3.3075,1622500,24236104,0.1329,4.1867,14.9375,2.3179,1062600000,N/A,3789086813,70000000,0,249610462,54.381,6.0304,7.4497,925.9374
+600105.SH,永鼎股份,2000-2-25,3.3075,3.3293,3.3511,3.2487,3.2683,1436900,21714288,-0.0392,-1.1858,15.1119,2.0527,1050000000,N/A,3744156930,70000000,0,249610462,53.7362,5.9589,7.3614,914.9579
+600105.SH,永鼎股份,2000-2-28,3.2683,3.2726,3.5711,3.2465,3.5254,5172400,82425627,0.2571,7.8667,15.9357,7.3891,1132600000,N/A,4038697275,70000000,0,249610462,57.9634,6.4276,7.9405,986.9346
+600105.SH,永鼎股份,2000-2-29,3.5254,3.5951,3.6169,3.3772,3.4644,3679200,58971108,-0.061,-1.7305,16.0282,5.256,1113000000,N/A,3968806346,70000000,0,249610462,56.9604,6.3164,7.8031,969.8554
+600105.SH,永鼎股份,2000-3-1,3.4644,3.4535,3.4644,3.3511,3.3794,1339500,20900033,-0.085,-2.4528,15.6029,1.9136,1085700000,N/A,3871458266,70000000,0,249610462,55.5632,6.1615,7.6117,946.0665
+600105.SH,永鼎股份,2000-3-2,3.3794,3.3794,3.4535,3.3227,3.3859,1458600,22603609,0.0065,0.1934,15.4968,2.0837,1087800000,N/A,3878946579,70000000,0,249610462,55.6707,6.1734,7.6264,947.8964
+600105.SH,永鼎股份,2000-3-3,3.3859,3.4099,3.4448,3.2683,3.3336,2406000,37143616,-0.0523,-1.5444,15.4379,3.4371,1071000000,N/A,3819040069,70000000,0,249610462,54.8109,6.078,7.5086,933.2571
+600105.SH,永鼎股份,2000-3-6,3.3336,3.3554,3.3794,3.1375,3.1375,2803300,41856354,-0.1961,-5.8824,14.9311,4.0047,1008000000,N/A,3594390653,70000000,0,249610462,51.5867,5.7205,7.0669,878.3596
+600105.SH,永鼎股份,2000-3-7,3.1375,3.1157,3.2029,3.094,3.1768,1271500,18440838,0.0392,1.25,14.5032,1.8164,1020600000,N/A,3639320536,70000000,0,249610462,52.2316,5.792,7.1553,889.3391
+600105.SH,永鼎股份,2000-3-8,3.1768,3.1855,3.3118,3.1375,3.2683,994900,14641996,0.0915,2.8807,14.7171,1.4213,1050000000,N/A,3744156930,70000000,0,249610462,53.7362,5.9589,7.3614,914.9579
+600105.SH,永鼎股份,2000-3-9,3.2683,3.2726,3.3118,3.1593,3.192,1310700,19218948,-0.0763,-2.3333,14.6631,1.8724,1025500000,N/A,3656793268,70000000,0,249610462,52.4823,5.8198,7.1896,893.6089
+600105.SH,永鼎股份,2000-3-10,3.192,3.2029,3.2508,3.1593,3.1659,898800,13163121,-0.0261,-0.8191,14.6452,1.284,1017100000,N/A,3626840013,70000000,0,249610462,52.0525,5.7721,7.1307,886.2892
+600105.SH,永鼎股份,2000-3-13,3.1659,3.1811,3.2029,3.1332,3.1506,1009700,14610867,-0.0153,-0.4818,14.4705,1.4424,1012200000,N/A,3609367281,70000000,0,249610462,51.8017,5.7443,7.0964,882.0194
+600105.SH,永鼎股份,2000-3-14,3.1506,3.1528,3.1528,3.0068,3.094,1391100,19621980,-0.0566,-1.7981,14.1054,1.9873,994000000,N/A,3544468560,70000000,0,249610462,50.8703,5.6411,6.9688,866.1602
+600105.SH,永鼎股份,2000-3-15,3.094,3.094,3.1702,3.0722,3.1157,799400,11428825,0.0218,0.7042,14.2968,1.142,1001000000,N/A,3569429607,70000000,0,249610462,51.2285,5.6808,7.0179,872.2599
+600105.SH,永鼎股份,2000-3-16,3.1157,3.1157,3.1157,3.0068,3.0199,1024100,14248047,-0.0959,-3.0769,13.9127,1.463,970200000,N/A,3459601003,70000000,0,249610462,49.6522,5.506,6.8019,845.4211
+600105.SH,永鼎股份,2000-3-17,3.0199,3.0286,3.0722,2.985,3.0438,1041800,14487699,0.024,0.7937,13.9064,1.4883,977900000,N/A,3487058154,70000000,0,249610462,50.0463,5.5497,6.8559,852.1308
+600105.SH,永鼎股份,2000-3-20,3.0438,3.0504,3.1637,3.0504,3.1354,787000,11265557,0.0915,3.0064,14.3146,1.1243,1007300000,N/A,3591894548,70000000,0,249610462,51.5509,5.7165,7.062,877.7496
+600105.SH,永鼎股份,2000-3-21,3.1354,3.155,3.2203,3.0896,3.2203,1039200,14988483,0.085,2.7102,14.4231,1.4846,1034600000,N/A,3689242628,70000000,0,249610462,52.9481,5.8715,7.2534,901.5385
+600105.SH,永鼎股份,2000-3-22,3.2203,3.2312,3.2639,3.1724,3.1985,968900,14271767,-0.0218,-0.6766,14.7299,1.3841,1027600000,N/A,3664281582,70000000,0,249610462,52.5898,5.8317,7.2044,895.4388
+600105.SH,永鼎股份,2000-3-23,3.1985,3.2029,3.2138,3.1506,3.2029,790100,11491993,0.0044,0.1362,14.545,1.1287,1029000000,N/A,3669273791,70000000,0,249610462,52.6615,5.8397,7.2142,896.6588
+600105.SH,永鼎股份,2000-3-24,3.2029,3.229,3.2574,3.1724,3.1768,1350200,19988162,-0.0261,-0.8163,14.8039,1.9289,1020600000,N/A,3639320536,70000000,0,249610462,52.2316,5.792,7.1553,889.3391
+600105.SH,永鼎股份,2000-3-27,3.1768,3.1768,3.2465,3.1571,3.2356,1215000,17868073,0.0588,1.8519,14.7062,1.7357,1039500000,N/A,3706715361,70000000,0,249610462,53.1988,5.8993,7.2878,905.8083
+600105.SH,永鼎股份,2000-3-28,3.2356,3.2683,3.5581,3.2639,3.5036,8501300,134146082,0.268,8.2828,15.7795,12.1447,1125600000,N/A,4013736229,70000000,0,249610462,57.6052,6.3879,7.8914,980.8349
+600105.SH,永鼎股份,2000-3-29,3.5036,3.5406,3.5406,3.3336,3.4055,2830300,44194689,-0.098,-2.7985,15.6148,4.0433,1094100000,N/A,3901411521,70000000,0,249610462,55.9931,6.2091,7.6706,953.3862
+600105.SH,永鼎股份,2000-3-30,3.4055,3.4208,3.4426,3.3554,3.4295,1515200,23668224,0.024,0.7038,15.6205,2.1646,1101800000,N/A,3928868672,70000000,0,249610462,56.3872,6.2528,7.7246,960.0958
+600105.SH,永鼎股份,2000-3-31,3.4295,3.4295,3.4295,3.3075,3.3423,1291500,19876447,-0.0872,-2.5413,15.3902,1.845,1073800000,N/A,3829024487,70000000,0,249610462,54.9542,6.0939,7.5283,935.697
+600105.SH,永鼎股份,2000-4-3,3.3423,3.3336,3.399,3.3053,3.3118,962400,14731229,-0.0305,-0.9126,15.3068,1.3749,1064000000,N/A,3794079022,70000000,0,249610462,54.4527,6.0383,7.4596,927.1573
+600105.SH,永鼎股份,2000-4-4,3.3118,3.2901,3.3009,3.192,3.2029,1290000,19098346,-0.1089,-3.2895,14.8049,1.8429,1029000000,N/A,3669273791,70000000,0,249610462,52.6615,5.8397,7.2142,896.6588
+600105.SH,永鼎股份,2000-4-5,3.2029,3.1811,3.2443,3.1593,3.1833,993500,14566356,-0.0196,-0.6122,14.6617,1.4193,1022700000,N/A,3646808850,70000000,0,249610462,52.339,5.8039,7.17,891.169
+600105.SH,永鼎股份,2000-4-6,3.1833,3.192,3.3227,3.192,3.3009,1073100,16084964,0.1177,3.6961,14.9892,1.533,1060500000,N/A,3781598499,70000000,0,249610462,54.2736,6.0184,7.435,924.1075
+600105.SH,永鼎股份,2000-4-7,3.3009,3.3336,3.3511,3.2574,3.3118,887600,13427886,0.0109,0.33,15.1283,1.268,1064000000,N/A,3794079022,70000000,0,249610462,54.4527,6.0383,7.4596,927.1573
+600105.SH,永鼎股份,2000-4-10,3.3118,3.3336,3.3445,3.2683,3.2879,1035400,15628410,-0.024,-0.7237,15.0941,1.4791,1056300000,N/A,3766621872,70000000,0,249610462,54.0586,5.9946,7.4056,920.4477
+600105.SH,永鼎股份,2000-4-11,3.2879,3.2879,3.3293,3.2247,3.3184,1311900,19684555,0.0305,0.9278,15.0046,1.8741,1066100000,N/A,3801567336,70000000,0,249610462,54.5601,6.0502,7.4743,928.9872
+600105.SH,永鼎股份,2000-4-12,3.3184,3.3336,3.3554,3.2356,3.277,769600,11567754,-0.0414,-1.2475,15.0309,1.0994,1052800000,N/A,3754141348,70000000,0,249610462,53.8795,5.9747,7.381,917.3978
+600105.SH,永鼎股份,2000-4-13,3.277,3.2901,3.2901,3.2356,3.2726,677300,10152934,-0.0044,-0.133,14.9903,0.9676,1051400000,N/A,3749149139,70000000,0,249610462,53.8078,5.9668,7.3712,916.1779
+600105.SH,永鼎股份,2000-4-14,3.2726,3.2726,3.2901,3.2334,3.2661,865200,12896607,-0.0065,-0.1997,14.9059,1.236,1049300000,N/A,3741660825,70000000,0,249610462,53.7004,5.9549,7.3565,914.348
+600105.SH,永鼎股份,2000-4-17,3.2661,3.2683,3.2683,3.1593,3.2029,1096200,16051213,-0.0632,-1.9346,14.6426,1.566,1029000000,N/A,3669273791,70000000,0,249610462,52.6615,5.8397,7.2142,896.6588
+600105.SH,永鼎股份,2000-4-18,3.2029,3.2247,3.2683,3.1593,3.1985,571700,8437151,-0.0044,-0.1361,14.758,0.8167,1027600000,N/A,3664281582,70000000,0,249610462,52.5898,5.8317,7.2044,895.4388
+600105.SH,永鼎股份,2000-4-19,3.1985,3.2029,3.2901,3.2029,3.2704,881800,13152262,0.0719,2.248,14.9152,1.2597,1050700000,N/A,3746653035,70000000,0,249610462,53.772,5.9628,7.3663,915.5679
+600105.SH,永鼎股份,2000-4-20,3.2704,3.2792,3.4339,3.2792,3.3946,2643200,40878868,0.1242,3.7975,15.4657,3.776,1090600000,N/A,3888930998,70000000,0,249610462,55.814,6.1893,7.646,950.3363
+600105.SH,永鼎股份,2000-4-21,3.3946,3.399,3.4208,3.2901,3.3097,1264400,19483148,-0.085,-2.5032,15.409,1.8063,1063300000,N/A,3791582918,70000000,0,249610462,54.4168,6.0343,7.4546,926.5474
+600105.SH,永鼎股份,2000-4-24,3.3097,3.3162,3.4273,3.3118,3.3598,1649200,25536603,0.0501,1.5142,15.4842,2.356,1079400000,N/A,3848993324,70000000,0,249610462,55.2408,6.1257,7.5675,940.5767
+600105.SH,永鼎股份,2000-4-25,3.3598,3.3663,3.3881,3.2857,3.3075,713200,10856577,-0.0523,-1.5564,15.2223,1.0189,1062600000,N/A,3789086813,70000000,0,249610462,54.381,6.0304,7.4497,925.9374
+600105.SH,永鼎股份,2000-4-26,3.3075,3.3118,3.3772,3.3009,3.3075,500700,7649524,0,0,15.2777,0.7153,1062600000,N/A,3789086813,70000000,0,249610462,54.381,6.0304,7.4497,925.9374
+600105.SH,永鼎股份,2000-4-27,3.3075,3.3315,3.3336,3.2138,3.229,797900,11951054,-0.0784,-2.3715,14.9781,1.1399,1037400000,N/A,3699227047,70000000,0,249610462,53.0914,5.8873,7.2731,903.9784
+600105.SH,永鼎股份,2000-4-28,3.229,3.2247,3.3118,3.2029,3.3009,674300,10072881,0.0719,2.2267,14.9383,0.9633,1060500000,N/A,3781598499,70000000,0,249610462,54.2736,6.0184,7.435,924.1075
+600105.SH,永鼎股份,2000-5-8,3.3009,3.3009,3.3162,3.2051,3.2356,426300,6351387,-0.0654,-1.9802,14.8989,0.609,1039500000,N/A,3706715361,70000000,0,249610462,53.1988,5.8993,7.2878,905.8083
+600105.SH,永鼎股份,2000-5-9,3.2356,3.2356,3.2487,3.2029,3.2138,490200,7237680,-0.0218,-0.6734,14.7647,0.7003,1032500000,N/A,3681754315,70000000,0,249610462,52.8406,5.8595,7.2387,899.7086
+600105.SH,永鼎股份,2000-5-10,3.2138,3.1811,3.2138,3.1332,3.1397,597700,8655276,-0.0741,-2.3051,14.481,0.8539,1008700000,N/A,3596886757,70000000,0,249610462,51.6226,5.7245,7.0719,878.9695
+600105.SH,永鼎股份,2000-5-11,3.1397,3.1332,3.1811,3.0809,3.0831,439800,6263400,-0.0566,-1.8043,14.2415,0.6283,990500000,N/A,3531988037,70000000,0,249610462,50.6911,5.6212,6.9443,863.1103
+600105.SH,永鼎股份,2000-5-12,3.0831,3.0765,3.1136,3.0526,3.0656,483300,6826070,-0.0174,-0.5654,14.1239,0.6904,984900000,N/A,3512019200,70000000,0,249610462,50.4045,5.5894,6.905,858.2305
+600105.SH,永鼎股份,2000-5-15,3.0656,3.0504,3.0504,2.985,3.0286,409900,5676857,-0.037,-1.2082,13.8494,0.5856,973000000,N/A,3469585422,70000000,0,249610462,49.7955,5.5219,6.8216,847.861
+600105.SH,永鼎股份,2000-5-16,3.0286,3.0504,3.094,3.046,3.07,273800,3856018,0.0414,1.3669,14.0833,0.3911,986300000,N/A,3517011410,70000000,0,249610462,50.4762,5.5974,6.9148,859.4505
+600105.SH,永鼎股份,2000-5-17,3.07,3.094,3.0983,3.046,3.046,509200,7148761,-0.024,-0.7807,14.0392,0.7274,978600000,N/A,3489554259,70000000,0,249610462,50.0821,5.5537,6.8608,852.7408
+600105.SH,永鼎股份,2000-5-18,3.046,3.046,3.046,3.046,3.046,N/A,N/A,0,0,N/A,N/A,978600000,N/A,3489554259,70000000,0,249610462,50.0821,5.5537,6.8608,852.7408
+600105.SH,永鼎股份,2000-5-19,3.046,3.1354,3.1506,3.1005,3.1245,462000,6607745,0.0784,2.5751,14.3025,0.66,1003800000,N/A,3579414025,70000000,0,249610462,51.3718,5.6967,7.0375,874.6998
+600105.SH,永鼎股份,2000-5-22,3.1245,3.1245,3.2051,3.094,3.1789,920300,13334880,0.0545,1.7434,14.4897,1.3147,1021300000,N/A,3641816641,70000000,0,249610462,52.2674,5.796,7.1602,889.9491
+600105.SH,永鼎股份,2000-5-23,3.1789,3.1811,3.2029,3.1332,3.1484,556100,8062389,-0.0305,-0.9596,14.4981,0.7944,1011500000,N/A,3606871176,70000000,0,249610462,51.7659,5.7404,7.0915,881.4095
+600105.SH,永鼎股份,2000-5-24,3.1484,3.1484,3.2465,3.1266,3.2203,700300,10200506,0.0719,2.2837,14.5659,1.0004,1034600000,N/A,3689242628,70000000,0,249610462,52.9481,5.8715,7.2534,901.5385
+600105.SH,永鼎股份,2000-5-25,3.2203,3.2552,3.2683,3.2138,3.2421,772500,11459280,0.0218,0.6766,14.834,1.1036,1041600000,N/A,3714203675,70000000,0,249610462,53.3063,5.9112,7.3025,907.6382
+600105.SH,永鼎股份,2000-5-26,3.2421,3.2639,3.2857,3.2029,3.2421,717600,10689824,0,0,14.8966,1.0251,1041600000,N/A,3714203675,70000000,0,249610462,53.3063,5.9112,7.3025,907.6382
+600105.SH,永鼎股份,2000-5-29,3.2421,3.2443,3.2683,3.1593,3.216,774100,11395579,-0.0261,-0.8065,14.7211,1.1059,1033200000,N/A,3684250419,70000000,0,249610462,52.8764,5.8635,7.2436,900.3186
+600105.SH,永鼎股份,2000-5-30,3.216,3.2356,3.375,3.2247,3.2661,1469500,22222422,0.0501,1.5583,15.1224,2.0993,1049300000,N/A,3741660825,70000000,0,249610462,53.7004,5.9549,7.3565,914.348
+600105.SH,永鼎股份,2000-5-31,3.2661,3.2683,3.3009,3.2138,3.229,550900,8199691,-0.037,-1.1341,14.8842,0.787,1037400000,N/A,3699227047,70000000,0,249610462,53.0914,5.8873,7.2731,903.9784
+600105.SH,永鼎股份,2000-6-1,3.229,3.2378,3.2683,3.2247,3.2421,409800,6109810,0.0131,0.4049,14.9092,0.5854,1041600000,N/A,3714203675,70000000,0,249610462,53.3063,5.9112,7.3025,907.6382
+600105.SH,永鼎股份,2000-6-2,3.2421,3.2421,3.2421,3.2029,3.2182,600100,8848940,-0.024,-0.7392,14.7458,0.8573,1033900000,N/A,3686746524,70000000,0,249610462,52.9122,5.8675,7.2485,900.9286
+600105.SH,永鼎股份,2000-6-5,3.2182,3.2356,3.2639,3.1811,3.2094,618600,9128466,-0.0087,-0.2708,14.7567,0.8837,1031100000,N/A,3676762105,70000000,0,249610462,52.7689,5.8516,7.2289,898.4886
+600105.SH,永鼎股份,2000-6-6,3.2094,3.2073,3.3009,3.1833,3.2813,807700,12132941,0.0719,2.2403,15.0216,1.1539,1054200000,N/A,3759133558,70000000,0,249610462,53.9511,5.9827,7.3908,918.6177
+600105.SH,永鼎股份,2000-6-7,3.2813,3.3118,3.3729,3.3075,3.3206,1305900,19968428,0.0392,1.1952,15.2909,1.8656,1066800000,N/A,3804063441,70000000,0,249610462,54.596,6.0542,7.4792,929.5972
+600105.SH,永鼎股份,2000-6-8,3.3206,3.3227,3.3293,3.2596,3.2639,636200,9567755,-0.0566,-1.706,15.0389,0.9089,1048600000,N/A,3739164721,70000000,0,249610462,53.6645,5.9509,7.3516,913.738
+600105.SH,永鼎股份,2000-6-9,3.2639,3.2683,3.2857,3.2138,3.2247,527600,7869496,-0.0392,-1.2016,14.9156,0.7537,1036000000,N/A,3694234838,70000000,0,249610462,53.0197,5.8794,7.2632,902.7585
+600105.SH,永鼎股份,2000-6-12,3.2247,3.1811,3.2617,3.1811,3.229,289700,4278278,0.0044,0.1351,14.768,0.4139,1037400000,N/A,3699227047,70000000,0,249610462,53.0914,5.8873,7.2731,903.9784
+600105.SH,永鼎股份,2000-6-13,3.229,3.2247,3.2792,3.2247,3.2639,455500,6801840,0.0349,1.0796,14.9327,0.6507,1048600000,N/A,3739164721,70000000,0,249610462,53.6645,5.9509,7.3516,913.738
+600105.SH,永鼎股份,2000-6-14,3.2639,3.2683,3.2879,3.2029,3.2334,591800,8829034,-0.0305,-0.9346,14.9189,0.8454,1038800000,N/A,3704219256,70000000,0,249610462,53.163,5.8953,7.2829,905.1984
+600105.SH,永鼎股份,2000-6-15,3.2334,3.2247,3.2661,3.2073,3.2661,361200,5361978,0.0327,1.0108,14.8449,0.516,1049300000,N/A,3741660825,70000000,0,249610462,53.7004,5.9549,7.3565,914.348
+600105.SH,永鼎股份,2000-6-16,3.2661,3.2683,3.375,3.2639,3.3271,1623900,24765232,0.061,1.8679,15.2505,2.3199,1068900000,N/A,3811551755,70000000,0,249610462,54.7034,6.0661,7.4939,931.4272
+600105.SH,永鼎股份,2000-6-19,3.3271,3.3336,3.3903,3.3336,3.3598,1347000,20776022,0.0327,0.9823,15.4239,1.9243,1079400000,N/A,3848993324,70000000,0,249610462,55.2408,6.1257,7.5675,940.5767
+600105.SH,永鼎股份,2000-6-20,3.3598,3.3598,3.3772,3.2792,3.2792,649000,9863390,-0.0806,-2.3995,15.1978,0.9271,1053500000,N/A,3756637453,70000000,0,249610462,53.9153,5.9787,7.3859,918.0078
+600105.SH,永鼎股份,2000-6-21,3.2792,3.2704,3.3097,3.2596,3.2857,401100,6048950,0.0065,0.1993,15.0809,0.573,1055600000,N/A,3764125767,70000000,0,249610462,54.0228,5.9906,7.4007,919.8377
+600105.SH,永鼎股份,2000-6-22,3.2857,3.3336,3.3772,3.3009,3.3532,1247800,19210633,0.0675,2.0557,15.3956,1.7826,1077300000,N/A,3841505010,70000000,0,249610462,55.1333,6.1138,7.5528,938.7468
+600105.SH,永鼎股份,2000-6-23,3.3532,3.3554,3.4862,3.3554,3.4622,3610400,56876447,0.1089,3.2489,15.7535,5.1577,1112300000,N/A,3966310241,70000000,0,249610462,56.9245,6.3124,7.7982,969.2454
+600105.SH,永鼎股份,2000-6-26,3.4622,3.5254,3.704,3.5188,3.5755,7407200,123179579,0.1133,3.2725,16.6297,10.5817,1148700000,N/A,4096107681,70000000,0,249610462,58.7874,6.519,8.0534,1000.964
+600105.SH,永鼎股份,2000-6-27,3.5755,3.5951,3.6082,3.5297,3.5755,1807300,29576841,0,0,16.3652,2.5819,1148700000,N/A,4096107681,70000000,0,249610462,58.7874,6.519,8.0534,1000.964
+600105.SH,永鼎股份,2000-6-28,3.5755,3.5733,3.6452,3.5515,3.6321,1902300,31326911,0.0566,1.5844,16.4679,2.7176,1166900000,N/A,4161006402,70000000,0,249610462,59.7188,6.6223,8.181,1016.8232
+600105.SH,永鼎股份,2000-6-29,3.6321,3.6343,3.6496,3.5101,3.5755,1838400,30104098,-0.0566,-1.5597,16.3752,2.6263,1148700000,N/A,4096107681,70000000,0,249610462,58.7874,6.519,8.0534,1000.964
+600105.SH,永鼎股份,2000-6-30,3.5755,3.5733,3.5733,3.4535,3.4556,1629100,26086678,-0.1198,-3.3516,16.0129,2.3273,1110200000,N/A,3958821927,70000000,0,249610462,56.8171,6.3005,7.7835,967.4155
+600105.SH,永鼎股份,2000-7-3,3.4556,3.399,3.4491,3.3511,3.3554,1032500,16052920,-0.1002,-2.9004,15.5476,1.475,1078000000,N/A,3844001115,70000000,0,249610462,55.1692,6.1178,7.5577,939.3568
+600105.SH,永鼎股份,2000-7-4,3.3554,3.3554,3.4208,3.3554,3.4208,534400,8311126,0.0654,1.9481,15.5523,0.7634,1099000000,N/A,3918884253,70000000,0,249610462,56.2439,6.2369,7.7049,957.6559
+600105.SH,永鼎股份,2000-7-5,3.4208,3.4208,3.4535,3.3881,3.3903,446800,7012624,-0.0305,-0.8917,15.6952,0.6383,1089200000,N/A,3883938789,70000000,0,249610462,55.7423,6.1813,7.6362,949.1163
+600105.SH,永鼎股份,2000-7-6,3.3903,3.3968,3.4382,3.3663,3.4121,399300,6227704,0.0218,0.6427,15.5966,0.5704,1096200000,N/A,3908899835,70000000,0,249610462,56.1006,6.221,7.6853,955.2161
+600105.SH,永鼎股份,2000-7-7,3.4121,3.4099,3.5188,3.4099,3.4753,663400,10569314,0.0632,1.8519,15.932,0.9477,1116500000,N/A,3981286869,70000000,0,249610462,57.1395,6.3363,7.8276,972.9053
+600105.SH,永鼎股份,2000-7-10,3.4753,3.5036,3.521,3.436,3.4753,783200,12439398,0,0,15.8828,1.1189,1116500000,N/A,3981286869,70000000,0,249610462,57.1395,6.3363,7.8276,972.9053
+600105.SH,永鼎股份,2000-7-11,3.4753,3.4862,3.5515,3.4862,3.497,847500,13664051,0.0218,0.627,16.1228,1.2107,1123500000,N/A,4006247915,70000000,0,249610462,57.4977,6.376,7.8767,979.0049
+600105.SH,永鼎股份,2000-7-12,3.497,3.5079,3.5537,3.4753,3.4753,828500,13356262,-0.0218,-0.6231,16.121,1.1836,1116500000,N/A,3981286869,70000000,0,249610462,57.1395,6.3363,7.8276,972.9053
+600105.SH,永鼎股份,2000-7-13,3.4753,3.4753,3.5689,3.4208,3.5515,1407100,22501386,0.0763,2.1944,15.9913,2.0101,1141000000,N/A,4068650531,70000000,0,249610462,58.3933,6.4753,7.9994,994.2543
+600105.SH,永鼎股份,2000-7-14,3.5515,3.5515,3.5515,3.4818,3.497,592400,9530887,-0.0545,-1.5337,16.0886,0.8463,1123500000,N/A,4006247915,70000000,0,249610462,57.4977,6.376,7.8767,979.0049
+600105.SH,永鼎股份,2000-7-17,3.497,3.497,3.4992,3.4426,3.4556,590500,9386742,-0.0414,-1.1838,15.8963,0.8436,1110200000,N/A,3958821927,70000000,0,249610462,56.8171,6.3005,7.7835,967.4155
+600105.SH,永鼎股份,2000-7-18,3.4556,3.4426,3.484,3.4404,3.4622,453200,7187194,0.0065,0.1892,15.8588,0.6474,1112300000,N/A,3966310241,70000000,0,249610462,56.9245,6.3124,7.7982,969.2454
+600105.SH,永鼎股份,2000-7-19,3.4622,3.4644,3.4818,3.4099,3.4317,691000,10897778,-0.0305,-0.8811,15.771,0.9871,1102500000,N/A,3931364777,70000000,0,249610462,56.423,6.2568,7.7295,960.7058
+600105.SH,永鼎股份,2000-7-20,3.4317,3.2683,3.3227,3.1593,3.2269,2282700,34025317,-0.2048,-5.9683,14.9057,3.261,1036700000,N/A,3696730942,70000000,0,249610462,53.0555,5.8834,7.2682,903.3685
+600105.SH,永鼎股份,2000-7-21,3.2269,3.2203,3.2617,3.1637,3.2399,2032500,29884748,0.0131,0.4051,14.7034,2.9036,1040900000,N/A,3711707570,70000000,0,249610462,53.2705,5.9072,7.2976,907.0283
+600105.SH,永鼎股份,2000-7-24,3.2399,3.2247,3.2247,3.1833,3.2073,871100,12771160,-0.0327,-1.0087,14.661,1.2444,1030400000,N/A,3674266001,70000000,0,249610462,52.7331,5.8476,7.224,897.8787
+600105.SH,永鼎股份,2000-7-25,3.2073,3.2029,3.2029,3.1811,3.1855,753000,11018758,-0.0218,-0.6793,14.6331,1.0757,1023400000,N/A,3649304954,70000000,0,249610462,52.3749,5.8079,7.1749,891.779
+600105.SH,永鼎股份,2000-7-26,3.1855,3.1855,3.2661,3.1855,3.2203,494900,7335645,0.0349,1.0944,14.8225,0.707,1034600000,N/A,3689242628,70000000,0,249610462,52.9481,5.8715,7.2534,901.5385
+600105.SH,永鼎股份,2000-7-27,3.2203,3.2312,3.2465,3.1942,3.2094,634900,9346260,-0.0109,-0.3383,14.7208,0.907,1031100000,N/A,3676762105,70000000,0,249610462,52.7689,5.8516,7.2289,898.4886
+600105.SH,永鼎股份,2000-7-28,3.2094,3.2138,3.2138,3.1811,3.1876,760900,11143414,-0.0218,-0.6789,14.645,1.087,1024100000,N/A,3651801059,70000000,0,249610462,52.4107,5.8119,7.1798,892.389
+600105.SH,永鼎股份,2000-7-31,3.1876,3.1876,3.2029,3.1157,3.1484,1192400,17194664,-0.0392,-1.2303,14.4202,1.7034,1011500000,N/A,3606871176,70000000,0,249610462,51.7659,5.7404,7.0915,881.4095
+600105.SH,永鼎股份,2000-8-1,3.1484,3.1484,3.2225,3.1484,3.2029,496600,7277778,0.0545,1.7301,14.6552,0.7094,1029000000,N/A,3669273791,70000000,0,249610462,52.6615,5.8397,7.2142,896.6588
+600105.SH,永鼎股份,2000-8-2,3.2029,3.2138,3.229,3.2029,3.2138,392000,5785738,0.0109,0.3401,14.7595,0.56,1032500000,N/A,3681754315,70000000,0,249610462,52.8406,5.8595,7.2387,899.7086
+600105.SH,永鼎股份,2000-8-3,3.2138,3.2247,3.2247,3.1702,3.1811,510800,7461138,-0.0327,-1.0169,14.6068,0.7297,1022000000,N/A,3644312745,70000000,0,249610462,52.3032,5.8,7.1651,890.559
+600105.SH,永鼎股份,2000-8-4,3.1811,3.1811,3.192,3.1375,3.1484,787300,11393677,-0.0327,-1.0274,14.4718,1.1247,1011500000,N/A,3606871176,70000000,0,249610462,51.7659,5.7404,7.0915,881.4095
+600105.SH,永鼎股份,2000-8-7,3.1484,3.1157,3.1593,3.1136,3.1419,612100,8792778,-0.0065,-0.2076,14.3649,0.8744,1009400000,N/A,3599382862,70000000,0,249610462,51.6584,5.7284,7.0768,879.5795
+600105.SH,永鼎股份,2000-8-8,3.1419,3.1463,3.2465,3.1179,3.2421,873400,12610040,0.1002,3.19,14.4379,1.2477,1041600000,N/A,3714203675,70000000,0,249610462,53.3063,5.9112,7.3025,907.6382
+600105.SH,永鼎股份,2000-8-9,3.2421,3.2421,3.2639,3.2029,3.2508,729000,10848239,0.0087,0.2688,14.881,1.0414,1044400000,N/A,3724188093,70000000,0,249610462,53.4496,5.9271,7.3221,910.0781
+600105.SH,永鼎股份,2000-8-10,3.2508,3.2574,3.2661,3.2269,3.2552,673000,10041491,0.0044,0.134,14.9205,0.9614,1045800000,N/A,3729180302,70000000,0,249610462,53.5212,5.935,7.332,911.2981
+600105.SH,永鼎股份,2000-8-11,3.2552,3.2596,3.3315,3.2552,3.3009,914900,13849907,0.0458,1.4056,15.1382,1.307,1060500000,N/A,3781598499,70000000,0,249610462,54.2736,6.0184,7.435,924.1075
+600105.SH,永鼎股份,2000-8-14,3.3009,3.3009,3.3118,3.2661,3.2792,584100,8789592,-0.0218,-0.6601,15.0481,0.8344,1053500000,N/A,3756637453,70000000,0,249610462,53.9153,5.9787,7.3859,918.0078
+600105.SH,永鼎股份,2000-8-15,3.2792,3.2857,3.3009,3.2029,3.2421,448300,6698794,-0.037,-1.1296,14.9427,0.6404,1041600000,N/A,3714203675,70000000,0,249610462,53.3063,5.9112,7.3025,907.6382
+600105.SH,永鼎股份,2000-8-16,3.2421,3.2399,3.2574,3.216,3.229,422000,6250770,-0.0131,-0.4032,14.8123,0.6029,1037400000,N/A,3699227047,70000000,0,249610462,53.0914,5.8873,7.2731,903.9784
+600105.SH,永鼎股份,2000-8-17,3.229,3.229,3.2683,3.2247,3.2443,362800,5402350,0.0153,0.4723,14.8907,0.5183,1042300000,N/A,3716699779,70000000,0,249610462,53.3421,5.9152,7.3074,908.2482
+600105.SH,永鼎股份,2000-8-18,3.2443,3.2574,3.2596,3.2312,3.2443,334700,4979884,0,0,14.8786,0.4781,1042300000,N/A,3716699779,70000000,0,249610462,53.3421,5.9152,7.3074,908.2482
+600105.SH,永鼎股份,2000-8-21,3.2443,3.2378,3.2465,3.2029,3.2182,761700,11248945,-0.0261,-0.8059,14.7682,1.0881,1033900000,N/A,3686746524,70000000,0,249610462,52.9122,5.8675,7.2485,900.9286
+600105.SH,永鼎股份,2000-8-22,3.2182,3.2247,3.2269,3.1702,3.1789,1033800,15130283,-0.0392,-1.2187,14.6356,1.4769,1021300000,N/A,3641816641,70000000,0,249610462,52.2674,5.796,7.1602,889.9491
+600105.SH,永鼎股份,2000-8-23,3.1789,3.1702,3.2901,3.1375,3.2574,1133900,16631475,0.0784,2.4674,14.6675,1.6199,1046500000,N/A,3731676407,70000000,0,249610462,53.5571,5.939,7.3369,911.9081
+600105.SH,永鼎股份,2000-8-24,3.2574,3.2508,3.3227,3.2465,3.3031,1321900,19991595,0.0458,1.4047,15.1234,1.8884,1061200000,N/A,3784094604,70000000,0,249610462,54.3094,6.0224,7.4399,924.7175
+600105.SH,永鼎股份,2000-8-25,3.3031,3.3227,3.3227,3.277,3.3075,608100,9192965,0.0044,0.1319,15.1175,0.8687,1062600000,N/A,3789086813,70000000,0,249610462,54.381,6.0304,7.4497,925.9374
+600105.SH,永鼎股份,2000-8-28,3.3075,3.3227,3.375,3.3118,3.375,1251700,19270773,0.0675,2.0422,15.3957,1.7881,1084300000,N/A,3866466056,70000000,0,249610462,55.4916,6.1535,7.6019,944.8466
+600105.SH,永鼎股份,2000-8-29,3.375,3.3794,3.3881,3.3445,3.3576,685400,10572179,-0.0174,-0.5165,15.4248,0.9791,1078700000,N/A,3846497219,70000000,0,249610462,55.205,6.1217,7.5626,939.9668
+600105.SH,永鼎股份,2000-8-30,3.3576,3.3576,3.3576,3.2857,3.2901,580500,8819266,-0.0675,-2.0117,15.1925,0.8293,1057000000,N/A,3769117976,70000000,0,249610462,54.0944,5.9986,7.4105,921.0576
+600105.SH,永鼎股份,2000-8-31,3.2901,3.2639,3.2792,3.2247,3.229,594800,8843377,-0.061,-1.8543,14.8678,0.8497,1037400000,N/A,3699227047,70000000,0,249610462,53.0914,5.8873,7.2731,903.9784
+600105.SH,永鼎股份,2000-9-1,3.229,3.1833,3.2421,3.1768,3.1898,465500,6826439,-0.0392,-1.2146,14.6647,0.665,1024800000,N/A,3654297164,70000000,0,249610462,52.4465,5.8158,7.1847,892.9989
+600105.SH,永鼎股份,2000-9-4,3.1898,3.1593,3.2247,3.1593,3.2203,309100,4521909,0.0305,0.9563,14.6293,0.4416,1034600000,N/A,3689242628,70000000,0,249610462,52.9481,5.8715,7.2534,901.5385
+600105.SH,永鼎股份,2000-9-5,3.2203,3.2247,3.2356,3.1593,3.1593,311600,4572297,-0.061,-1.8945,14.6736,0.4451,1015000000,N/A,3619351699,70000000,0,249610462,51.945,5.7602,7.116,884.4594
+600105.SH,永鼎股份,2000-9-6,3.1593,3.1419,3.1484,3.0373,3.0504,941730,13305237,-0.1089,-3.4483,14.1285,1.3453,980000000,N/A,3494546468,70000000,0,249610462,50.1538,5.5616,6.8706,853.9607
+600105.SH,永鼎股份,2000-9-7,3.0504,3.0395,3.155,3.0395,3.1354,487100,6978991,0.085,2.7857,14.3276,0.6959,1007300000,N/A,3591894548,70000000,0,249610462,51.5509,5.7165,7.062,877.7496
+600105.SH,永鼎股份,2000-9-8,3.1354,3.1223,3.155,3.1223,3.1375,306900,4413566,0.0022,0.0695,14.3811,0.4384,1008000000,N/A,3594390653,70000000,0,249610462,51.5867,5.7205,7.0669,878.3596
+600105.SH,永鼎股份,2000-9-11,3.1375,3.1375,3.1593,3.094,3.1375,193000,2776090,0,0,14.3839,0.2757,1008000000,N/A,3594390653,70000000,0,249610462,51.5867,5.7205,7.0669,878.3596
+600105.SH,永鼎股份,2000-9-12,3.1375,3.1375,3.1702,3.1332,3.1484,294700,4253798,0.0109,0.3472,14.4343,0.421,1011500000,N/A,3606871176,70000000,0,249610462,51.7659,5.7404,7.0915,881.4095
+600105.SH,永鼎股份,2000-9-13,3.1484,3.1332,3.1484,3.1049,3.1375,291100,4186278,-0.0109,-0.346,14.3809,0.4159,1008000000,N/A,3594390653,70000000,0,249610462,51.5867,5.7205,7.0669,878.3596
+600105.SH,永鼎股份,2000-9-14,3.1375,3.1375,3.2225,3.1332,3.1528,324200,4739851,0.0153,0.4861,14.6201,0.4631,1012900000,N/A,3611863385,70000000,0,249610462,51.8375,5.7483,7.1013,882.6294
+600105.SH,永鼎股份,2000-9-15,3.1528,3.1484,3.1484,3.094,3.1092,261400,3741376,-0.0436,-1.3822,14.3128,0.3734,998900000,N/A,3561941293,70000000,0,249610462,51.121,5.6689,7.0031,870.43
+600105.SH,永鼎股份,2000-9-18,3.1092,3.1419,3.2029,3.1179,3.1332,249000,3620157,0.024,0.7708,14.5388,0.3557,1006600000,N/A,3589398444,70000000,0,249610462,51.5151,5.7126,7.0571,877.1396
+600105.SH,永鼎股份,2000-9-19,3.1332,3.1484,3.1506,3.0722,3.0918,237300,3374718,-0.0414,-1.3213,14.2213,0.339,993300000,N/A,3541972456,70000000,0,249610462,50.8344,5.6371,6.9639,865.5502
+600105.SH,永鼎股份,2000-9-20,3.0918,3.0874,3.1179,3.0613,3.1005,222200,3146519,0.0087,0.2819,14.1608,0.3174,996100000,N/A,3551956874,70000000,0,249610462,50.9777,5.653,6.9835,867.9901
+600105.SH,永鼎股份,2000-9-21,3.1005,3.1114,3.1964,3.1049,3.1157,463900,6719129,0.0153,0.4919,14.484,0.6185,1072500000,N/A,3569429607,75000000,0,249610462,51.2285,5.6808,7.0179,872.2599
+600105.SH,永鼎股份,2000-9-22,3.1157,3.1179,3.1593,3.0504,3.1375,1068700,15084895,0.0218,0.6993,14.1152,1.4249,1080000000,N/A,3594390653,75000000,0,249610462,51.5867,5.7205,7.0669,878.3596
+600105.SH,永鼎股份,2000-9-25,3.1375,3.1266,3.1375,3.094,3.1375,218600,3125184,0,0,14.2964,0.2915,1080000000,N/A,3594390653,75000000,0,249610462,51.5867,5.7205,7.0669,878.3596
+600105.SH,永鼎股份,2000-9-26,3.1375,3.1332,3.1397,3.1157,3.1332,124300,1784059,-0.0044,-0.1389,14.3528,0.1657,1078500000,N/A,3589398444,75000000,0,249610462,51.5151,5.7126,7.0571,877.1396
+600105.SH,永鼎股份,2000-9-27,3.1332,3.1332,3.1811,3.1157,3.1659,258800,3755720,0.0327,1.0431,14.5121,0.3451,1089750000,N/A,3626840013,75000000,0,249610462,52.0525,5.7721,7.1307,886.2892
+600105.SH,永鼎股份,2000-9-28,3.1659,3.1811,3.1898,3.1375,3.1419,211000,3051195,-0.024,-0.7571,14.4606,0.2813,1081500000,N/A,3599382862,75000000,0,249610462,51.6584,5.7284,7.0768,879.5795
+600105.SH,永鼎股份,2000-9-29,3.1419,3.1571,3.1768,3.1419,3.1702,262000,3802801,0.0283,0.9015,14.5145,0.3493,1091250000,N/A,3631832222,75000000,0,249610462,52.1241,5.7801,7.1406,887.5092
+600105.SH,永鼎股份,2000-10-9,3.1702,3.1702,3.2465,3.1484,3.2465,378700,5558265,0.0763,2.4055,14.6772,0.5049,1117500000,N/A,3719195884,75000000,0,249610462,53.3779,5.9191,7.3123,908.8582
+600105.SH,永鼎股份,2000-10-10,3.2465,3.2683,3.2792,3.229,3.2617,661900,9894356,0.0153,0.4698,14.9484,0.8825,1122750000,N/A,3736668616,75000000,0,249610462,53.6287,5.9469,7.3467,913.128
+600105.SH,永鼎股份,2000-10-11,3.2617,3.2639,3.2792,3.2138,3.2203,537500,8020700,-0.0414,-1.2692,14.9222,0.7167,1108500000,N/A,3689242628,75000000,0,249610462,52.9481,5.8715,7.2534,901.5385
+600105.SH,永鼎股份,2000-10-12,3.2203,3.2203,3.2203,3.1397,3.1811,518000,7528717,-0.0392,-1.2179,14.5342,0.6907,1095000000,N/A,3644312745,75000000,0,249610462,52.3032,5.8,7.1651,890.559
+600105.SH,永鼎股份,2000-10-13,3.1811,3.1811,3.1811,3.1332,3.1419,256100,3701522,-0.0392,-1.2329,14.4534,0.3415,1081500000,N/A,3599382862,75000000,0,249610462,51.6584,5.7284,7.0768,879.5795
+600105.SH,永鼎股份,2000-10-16,3.1419,3.1441,3.1637,3.1354,3.1419,185800,2680345,0,0,14.426,0.2477,1081500000,N/A,3599382862,75000000,0,249610462,51.6584,5.7284,7.0768,879.5795
+600105.SH,永鼎股份,2000-10-17,3.1419,3.1985,3.2073,3.1484,3.1789,94700,1376256,0.037,1.1789,14.5328,0.1263,1094250000,N/A,3641816641,75000000,0,249610462,52.2674,5.796,7.1602,889.9491
+600105.SH,永鼎股份,2000-10-18,3.1789,3.1985,3.1985,3.1593,3.192,120500,1761444,0.0131,0.4112,14.6178,0.1607,1098750000,N/A,3656793268,75000000,0,249610462,52.4823,5.8198,7.1896,893.6089
+600105.SH,永鼎股份,2000-10-19,3.192,3.1964,3.2552,3.192,3.2225,407600,6028015,0.0305,0.9556,14.789,0.5435,1109250000,N/A,3691738733,75000000,0,249610462,52.9839,5.8754,7.2583,902.1485
+600105.SH,永鼎股份,2000-10-20,3.2225,3.2247,3.3663,3.2029,3.3227,2316600,35108607,0.1002,3.1102,15.1552,3.0888,1143750000,N/A,3806559546,75000000,0,249610462,54.6318,6.0582,7.4841,930.2072
+600105.SH,永鼎股份,2000-10-23,3.3227,3.3576,3.3729,3.3053,3.3293,1419300,21714695,0.0065,0.1967,15.2996,1.8924,1146000000,N/A,3814047859,75000000,0,249610462,54.7393,6.0701,7.4988,932.0371
+600105.SH,永鼎股份,2000-10-24,3.3293,3.3227,3.3511,3.2922,3.3053,733700,11160066,-0.024,-0.7199,15.2107,0.9783,1137750000,N/A,3786590709,75000000,0,249610462,54.3452,6.0264,7.4448,925.3275
+600105.SH,永鼎股份,2000-10-25,3.3053,3.3053,3.3816,3.3053,3.3554,1321000,20341934,0.0501,1.5162,15.3989,1.7613,1155000000,N/A,3844001115,75000000,0,249610462,55.1692,6.1178,7.5577,939.3568
+600105.SH,永鼎股份,2000-10-26,3.3554,3.3554,3.3837,3.3075,3.314,750700,11543154,-0.0414,-1.2338,15.3765,1.0009,1140750000,N/A,3796575127,75000000,0,249610462,54.4885,6.0423,7.4645,927.7673
+600105.SH,永鼎股份,2000-10-27,3.314,3.3118,3.314,3.2465,3.2639,482500,7254772,-0.0501,-1.5122,15.0358,0.6433,1123500000,N/A,3739164721,75000000,0,249610462,53.6645,5.9509,7.3516,913.738
+600105.SH,永鼎股份,2000-10-30,3.2639,3.2792,3.3663,3.2639,3.3598,876400,13382860,0.0959,2.9372,15.2703,1.1685,1156500000,N/A,3848993324,75000000,0,249610462,55.2408,6.1257,7.5675,940.5767
+600105.SH,永鼎股份,2000-10-31,3.3598,3.3598,3.375,3.3206,3.362,859000,13179680,0.0022,0.0649,15.3431,1.1453,1157250000,N/A,3851489429,75000000,0,249610462,55.2766,6.1297,7.5724,941.1867
+600105.SH,永鼎股份,2000-11-1,3.362,3.3554,3.4753,3.3511,3.4121,3011800,47346963,0.0501,1.4906,15.7205,4.0157,1174500000,N/A,3908899835,75000000,0,249610462,56.1006,6.221,7.6853,955.2161
+600105.SH,永鼎股份,2000-11-2,3.4121,3.4121,3.4382,3.3881,3.3968,1135700,17756909,-0.0153,-0.447,15.6352,1.5143,1169250000,N/A,3891427103,75000000,0,249610462,55.8498,6.1932,7.6509,950.9463
+600105.SH,永鼎股份,2000-11-3,3.3968,3.4099,3.4295,3.3772,3.4121,699800,10933324,0.0153,0.449,15.6235,0.9331,1174500000,N/A,3908899835,75000000,0,249610462,56.1006,6.221,7.6853,955.2161
+600105.SH,永鼎股份,2000-11-6,3.4121,3.4382,3.4731,3.4208,3.4251,926500,14640799,0.0131,0.3831,15.8023,1.2353,1179000000,N/A,3923876463,75000000,0,249610462,56.3155,6.2449,7.7147,958.8759
+600105.SH,永鼎股份,2000-11-7,3.4251,3.4317,3.4862,3.4012,3.484,1132200,17897396,0.0588,1.7176,15.8076,1.5096,1199250000,N/A,3991271287,75000000,0,249610462,57.2828,6.3521,7.8473,975.3452
+600105.SH,永鼎股份,2000-11-8,3.484,3.484,3.5254,3.4644,3.4905,1915400,30782724,0.0065,0.1876,16.0712,2.5539,1201500000,N/A,3998759601,75000000,0,249610462,57.3903,6.3641,7.862,977.175
+600105.SH,永鼎股份,2000-11-9,3.4905,3.4905,3.6561,3.4905,3.6147,5701600,93388539,0.1242,3.5581,16.3794,7.6021,1244250000,N/A,4141037565,75000000,0,249610462,59.4322,6.5905,8.1417,1011.9435
+600105.SH,永鼎股份,2000-11-10,3.6147,3.6343,3.6605,3.5733,3.5777,4611900,76660188,-0.037,-1.0247,16.6223,6.1492,1231500000,N/A,4098603786,75000000,0,249610462,58.8232,6.523,8.0583,1001.5739
+600105.SH,永鼎股份,2000-11-13,3.5777,3.6169,3.9219,3.6169,3.8718,9242000,161186563,0.2941,8.2217,17.4407,12.3227,1332750000,N/A,4435577910,75000000,0,249610462,63.6595,7.0593,8.7208,1083.9202
+600105.SH,永鼎股份,2000-11-14,3.8718,3.8892,3.9437,3.752,3.9219,5986400,106069089,0.0501,1.2943,17.7183,7.9819,1350000000,N/A,4492988316,75000000,0,249610462,64.4834,7.1506,8.8337,1097.9495
+600105.SH,永鼎股份,2000-11-15,3.9219,3.911,3.9219,3.7912,3.8304,3362800,59392403,-0.0915,-2.3333,17.6616,4.4837,1318500000,N/A,4388151922,75000000,0,249610462,62.9788,6.9838,8.6276,1072.3307
+600105.SH,永鼎股份,2000-11-16,3.8304,3.813,3.8958,3.765,3.7868,3211300,56297097,-0.0436,-1.1377,17.5309,4.2817,1303500000,N/A,4338229830,75000000,0,249610462,62.2623,6.9043,8.5294,1060.1312
+600105.SH,永鼎股份,2000-11-17,3.7868,3.7912,3.9176,3.7367,3.8478,3313000,57882905,0.061,1.611,17.4714,4.4173,1324500000,N/A,4408120759,75000000,0,249610462,63.2654,7.0156,8.6668,1077.2104
+600105.SH,永鼎股份,2000-11-20,3.8478,3.8326,3.8391,3.7585,3.8304,1503585,26269681,-0.0174,-0.453,17.4714,2.0048,1318500000,N/A,4388151922,75000000,0,249610462,62.9788,6.9838,8.6276,1072.3307
+600105.SH,永鼎股份,2000-11-21,3.8304,3.8304,3.8849,3.7694,3.7759,1357557,23829845,-0.0545,-1.4221,17.5535,1.8101,1299750000,N/A,4325749306,75000000,0,249610462,62.0832,6.8845,8.5049,1057.0814
+600105.SH,永鼎股份,2000-11-22,3.7759,3.765,3.8021,3.6931,3.728,2496858,42639444,-0.0479,-1.2695,17.0772,3.3291,1283250000,N/A,4270835005,75000000,0,249610462,61.2951,6.7971,8.3969,1043.662
+600105.SH,永鼎股份,2000-11-23,3.728,3.7302,3.7585,3.7128,3.7193,1531374,26206560,-0.0087,-0.2338,17.1131,2.0418,1280250000,N/A,4260850586,75000000,0,249610462,61.1518,6.7812,8.3773,1041.2222
+600105.SH,永鼎股份,2000-11-24,3.7193,3.6997,3.7367,3.5101,3.5733,2510866,41937490,-0.146,-3.925,16.7024,3.3478,1230000000,N/A,4093611577,75000000,0,249610462,58.7516,6.515,8.0485,1000.354
+600105.SH,永鼎股份,2000-11-27,3.5733,3.5297,3.6082,3.497,3.5384,1200963,19561159,-0.0349,-0.9756,16.2879,1.6013,1218000000,N/A,4053673903,75000000,0,249610462,58.1784,6.4515,7.9699,990.5944
+600105.SH,永鼎股份,2000-11-28,3.5384,3.5384,3.6583,3.5384,3.6343,870390,14411625,0.0959,2.7094,16.5577,1.1605,1251000000,N/A,4163502506,75000000,0,249610462,59.7546,6.6262,8.1859,1017.4332
+600105.SH,永鼎股份,2000-11-29,3.6343,3.63,3.63,3.5363,3.5537,860666,14108973,-0.0806,-2.2182,16.3931,1.1476,1223250000,N/A,4071146635,75000000,0,249610462,58.4292,6.4793,8.0043,994.8643
+600105.SH,永鼎股份,2000-11-30,3.5537,3.5319,3.5842,3.521,3.5711,656256,10674761,0.0174,0.4905,16.2662,0.875,1229250000,N/A,4091115472,75000000,0,249610462,58.7157,6.511,8.0436,999.744
+600105.SH,永鼎股份,2000-12-1,3.5711,3.5689,3.6387,3.5537,3.5886,652453,10791902,0.0174,0.4881,16.5405,0.8699,1235250000,N/A,4111084309,75000000,0,249610462,59.0023,6.5428,8.0828,1004.6238
+600105.SH,永鼎股份,2000-12-4,3.5886,3.5886,3.6278,3.5733,3.6082,645691,10655084,0.0196,0.5464,16.5018,0.8609,1242000000,N/A,4133549251,75000000,0,249610462,59.3248,6.5786,8.127,1010.1135
+600105.SH,永鼎股份,2000-12-5,3.6082,3.6169,3.6822,3.6169,3.6474,780835,13098194,0.0392,1.087,16.7746,1.0411,1255500000,N/A,4178479134,75000000,0,249610462,59.9696,6.6501,8.2153,1021.093
+600105.SH,永鼎股份,2000-12-6,3.6474,3.6605,3.6931,3.5406,3.5472,726200,12044830,-0.1002,-2.7479,16.5861,0.9683,1221000000,N/A,4063658321,75000000,0,249610462,58.3217,6.4673,7.9896,993.0343
+600105.SH,永鼎股份,2000-12-7,3.5472,3.5297,3.5668,3.4818,3.5058,1092457,17580743,-0.0414,-1.1671,16.0928,1.4566,1206750000,N/A,4016232334,75000000,0,249610462,57.641,6.3919,7.8963,981.4449
+600105.SH,永鼎股份,2000-12-8,3.5058,3.5297,3.5951,3.521,3.5384,510724,8327315,0.0327,0.9323,16.3049,0.681,1218000000,N/A,4053673903,75000000,0,249610462,58.1784,6.4515,7.9699,990.5944
+600105.SH,永鼎股份,2000-12-11,3.5384,3.5363,3.6082,3.4556,3.4644,913743,14775299,-0.0741,-2.0936,16.1701,1.2183,1192500000,N/A,3968806346,75000000,0,249610462,56.9604,6.3164,7.8031,969.8554
+600105.SH,永鼎股份,2000-12-12,3.4644,3.4535,3.5188,3.423,3.4753,638057,10108788,0.0109,0.3145,15.8431,0.8507,1196250000,N/A,3981286869,75000000,0,249610462,57.1395,6.3363,7.8276,972.9053
+600105.SH,永鼎股份,2000-12-13,3.4753,3.4862,3.4862,3.4317,3.4382,394100,6252532,-0.037,-1.0658,15.8653,0.5255,1183500000,N/A,3938853090,75000000,0,249610462,56.5305,6.2687,7.7442,962.5357
+600105.SH,永鼎股份,2000-12-14,3.4382,3.4426,3.5188,3.4382,3.4665,417585,6645278,0.0283,0.8238,15.9136,0.5568,1193250000,N/A,3971302450,75000000,0,249610462,56.9962,6.3204,7.808,970.4654
+600105.SH,永鼎股份,2000-12-15,3.4665,3.4208,3.4862,3.4208,3.4426,312400,4950271,-0.024,-0.6914,15.8459,0.4165,1185000000,N/A,3943845300,75000000,0,249610462,56.6021,6.2767,7.754,963.7557
+600105.SH,永鼎股份,2000-12-18,3.4426,3.4317,3.4426,3.3772,3.4317,511934,7995166,-0.0109,-0.3165,15.6176,0.6826,1181250000,N/A,3931364777,75000000,0,249610462,56.423,6.2568,7.7295,960.7058
+600105.SH,永鼎股份,2000-12-19,3.4317,3.4426,3.5493,3.4426,3.5188,651440,10513960,0.0872,2.5397,16.1396,0.8686,1211250000,N/A,4031208961,75000000,0,249610462,57.856,6.4157,7.9258,985.1047
+600105.SH,永鼎股份,2000-12-20,3.5188,3.5188,3.5886,3.5188,3.582,745092,12157246,0.0632,1.7957,16.3164,0.9935,1233000000,N/A,4103595995,75000000,0,249610462,58.8949,6.5309,8.0681,1002.7939
+600105.SH,永鼎股份,2000-12-21,3.582,3.6169,3.6387,3.5254,3.5472,800800,13211144,-0.0349,-0.9732,16.4974,1.0677,1221000000,N/A,4063658321,75000000,0,249610462,58.3217,6.4673,7.9896,993.0343
+600105.SH,永鼎股份,2000-12-22,3.5472,3.5406,3.6387,3.5406,3.6038,838568,13840383,0.0566,1.5971,16.5048,1.1181,1240500000,N/A,4128557041,75000000,0,249610462,59.2531,6.5706,8.1172,1008.8936
+600105.SH,永鼎股份,2000-12-25,3.6038,3.6365,3.6387,3.5842,3.6278,667628,11070792,0.024,0.6651,16.5823,0.8902,1248750000,N/A,4156014192,75000000,0,249610462,59.6472,6.6143,8.1712,1015.6033
+600105.SH,永鼎股份,2000-12-26,3.6278,3.6387,3.6496,3.6169,3.6387,571238,9518884,0.0109,0.3003,16.6636,0.7617,1252500000,N/A,4168494715,75000000,0,249610462,59.8263,6.6342,8.1957,1018.6531
+600105.SH,永鼎股份,2000-12-27,3.6387,3.6387,3.667,3.5755,3.5842,674034,11248869,-0.0545,-1.497,16.6889,0.8987,1233750000,N/A,4106092100,75000000,0,249610462,58.9307,6.5349,8.073,1003.4039
+600105.SH,永鼎股份,2000-12-28,3.5842,3.5842,3.5842,3.5363,3.5363,418100,6824644,-0.0479,-1.3374,16.323,0.5575,1217250000,N/A,4051177798,75000000,0,249610462,58.1426,6.4475,7.965,989.9845
+600105.SH,永鼎股份,2000-12-29,3.5363,3.5384,3.5907,3.5384,3.5537,320161,5230134,0.0174,0.4929,16.3359,0.4269,1223250000,N/A,4071146635,75000000,0,249610462,58.4292,6.4793,8.0043,994.8643
+600105.SH,永鼎股份,2001-1-2,3.5537,3.5537,3.6779,3.5472,3.6583,817462,13629411,0.1046,2.943,16.6728,1.0899,1259250000,N/A,4190959657,75000000,0,249610462,67.6774,6.2728,5.8525,9905.9951
+600105.SH,永鼎股份,2001-1-3,3.6583,3.6714,3.789,3.6169,3.7868,2207681,37766283,0.1286,3.514,17.1068,2.9436,1303500000,N/A,4338229830,75000000,0,249610462,70.0556,6.4932,6.0582,10254.0918
+600105.SH,永鼎股份,2001-1-4,3.7868,3.813,3.8239,3.7367,3.7454,1439083,24949540,-0.0414,-1.0932,17.3371,1.9188,1289250000,N/A,4290803842,75000000,0,249610462,69.2897,6.4222,5.992,10141.9932
+600105.SH,永鼎股份,2001-1-5,3.7454,3.7367,3.7912,3.7258,3.7694,997456,17211102,0.024,0.6399,17.255,1.3299,1297500000,N/A,4318260993,75000000,0,249610462,69.7331,6.4633,6.0303,10206.8926
+600105.SH,永鼎股份,2001-1-8,3.7694,3.813,3.8348,3.6779,3.704,1787009,30592918,-0.0654,-1.7341,17.1196,2.3827,1275000000,N/A,4243377854,75000000,0,249610462,68.5239,6.3513,5.9257,10029.8936
+600105.SH,永鼎股份,2001-1-9,3.704,3.7019,3.7476,3.6692,3.7302,809630,13811783,0.0261,0.7059,17.0594,1.0795,1284000000,N/A,4273331109,75000000,0,249610462,69.0076,6.3961,5.9676,10100.6934
+600105.SH,永鼎股份,2001-1-10,3.7302,3.7302,3.7912,3.7215,3.7803,919623,15850721,0.0501,1.3435,17.2361,1.2262,1301250000,N/A,4330741516,75000000,0,249610462,69.9347,6.482,6.0477,10236.3916
+600105.SH,永鼎股份,2001-1-11,3.7803,3.7912,3.8021,3.704,3.7171,806054,13874772,-0.0632,-1.6715,17.2132,1.0747,1279500000,N/A,4258354482,75000000,0,249610462,68.7657,6.3737,5.9466,10065.2939
+600105.SH,永鼎股份,2001-1-12,3.7171,3.7106,3.7171,3.5995,3.6278,1171858,19649457,-0.0893,-2.4033,16.7678,1.5625,1248750000,N/A,4156014192,75000000,0,249610462,67.1131,6.2205,5.8037,9823.3965
+600105.SH,永鼎股份,2001-1-15,3.6278,3.606,3.6169,3.4818,3.4862,1267100,20615930,-0.1416,-3.9039,16.2702,1.6895,1200000000,N/A,3993767392,75000000,0,249610462,64.4931,5.9777,5.5771,9439.9004
+600105.SH,永鼎股份,2001-1-16,3.4862,3.5297,3.5515,3.4622,3.5493,953336,15357294,0.0632,1.8125,16.109,1.2711,1221750000,N/A,4066154426,75000000,0,249610462,65.662,6.086,5.6782,9610.998
+600105.SH,永鼎股份,2001-1-17,3.5493,3.5515,3.5711,3.4796,3.5188,463365,7479185,-0.0305,-0.8594,16.141,0.6178,1211250000,N/A,4031208961,75000000,0,249610462,65.0977,6.0337,5.6294,9528.3994
+600105.SH,永鼎股份,2001-1-18,3.5188,3.5079,3.5537,3.4927,3.5297,382457,6209593,0.0109,0.3096,16.2361,0.5099,1215000000,N/A,4043689484,75000000,0,249610462,65.2992,6.0524,5.6469,9557.8994
+600105.SH,永鼎股份,2001-1-19,3.5297,3.5297,3.5624,3.5297,3.5515,466923,7601328,0.0218,0.6173,16.2796,0.6226,1222500000,N/A,4068650531,75000000,0,249610462,65.7023,6.0897,5.6817,9616.8984
+600105.SH,永鼎股份,2001-2-5,3.5515,3.5624,3.582,3.4818,3.4862,663556,10655465,-0.0654,-1.8405,16.0581,0.8847,1200000000,N/A,3993767392,75000000,0,249610462,64.4931,5.9777,5.5771,9439.9004
+600105.SH,永鼎股份,2001-2-6,3.4862,3.4644,3.5079,3.3881,3.5014,566523,8911842,0.0153,0.4375,15.7308,0.7554,1205250000,N/A,4011240124,75000000,0,249610462,64.7752,6.0038,5.6015,9481.2002
+600105.SH,永鼎股份,2001-2-7,3.5014,3.4862,3.4862,3.399,3.4317,273341,4299843,-0.0697,-1.9913,15.7307,0.3645,1181250000,N/A,3931364777,75000000,0,249610462,63.4854,5.8843,5.49,9292.4014
+600105.SH,永鼎股份,2001-2-8,3.4317,3.4535,3.4796,3.3075,3.3293,516600,8044432,-0.1024,-2.9841,15.5719,0.6888,1146000000,N/A,3814047859,75000000,0,249610462,61.5909,5.7087,5.3262,9015.1045
+600105.SH,永鼎股份,2001-2-9,3.3293,3.3336,3.4121,3.3336,3.3729,357875,5530984,0.0436,1.3089,15.4551,0.4772,1161000000,N/A,3863969952,75000000,0,249610462,62.397,5.7834,5.3959,9133.1035
+600105.SH,永鼎股份,2001-2-12,3.3729,3.3772,3.3772,3.2704,3.3445,337301,5133982,-0.0283,-0.8398,15.2208,0.4497,1151250000,N/A,3831520592,75000000,0,249610462,61.873,5.7348,5.3506,9056.4043
+600105.SH,永鼎股份,2001-2-13,3.3445,3.3445,3.362,3.3227,3.3402,332815,5105496,-0.0044,-0.1303,15.3403,0.4438,1149750000,N/A,3826528382,75000000,0,249610462,61.7924,5.7273,5.3436,9044.6045
+600105.SH,永鼎股份,2001-2-14,3.3402,3.3772,3.3772,3.3009,3.3358,170540,2607413,-0.0044,-0.1305,15.2892,0.2274,1148250000,N/A,3821536173,75000000,0,249610462,61.7118,5.7199,5.3366,9032.8047
+600105.SH,永鼎股份,2001-2-15,3.3358,3.3358,3.3554,3.2901,3.3097,202256,3072405,-0.0261,-0.7838,15.1907,0.2697,1139250000,N/A,3791582918,75000000,0,249610462,61.2281,5.675,5.2948,8962.0049
+600105.SH,永鼎股份,2001-2-16,3.3097,3.2683,3.2901,3.2225,3.2574,338755,5059987,-0.0523,-1.58,14.937,0.4517,1121250000,N/A,3731676407,75000000,0,249610462,60.2607,5.5854,5.2111,8820.4072
+600105.SH,永鼎股份,2001-2-19,3.2574,3.2639,3.3315,3.2378,3.3271,282465,4248475,0.0697,2.1405,15.0407,0.3766,1145250000,N/A,3811551755,75000000,0,249610462,61.5506,5.7049,5.3227,9009.2051
+600105.SH,永鼎股份,2001-2-20,3.3271,3.3249,3.375,3.2792,3.2857,362890,5538761,-0.0414,-1.2443,15.2629,0.4839,1131000000,N/A,3764125767,75000000,0,249610462,60.7847,5.6339,5.2565,8897.1064
+600105.SH,永鼎股份,2001-2-21,3.2857,3.2704,3.2748,3.2247,3.2552,306635,4574193,-0.0305,-0.9284,14.9174,0.4088,1120500000,N/A,3729180302,75000000,0,249610462,60.2204,5.5816,5.2077,8814.5068
+600105.SH,永鼎股份,2001-2-22,3.2552,3.2508,3.2748,3.229,3.2487,200723,2999058,-0.0065,-0.2008,14.9413,0.2676,1118250000,N/A,3721691988,75000000,0,249610462,60.0995,5.5704,5.1972,8796.8066
+600105.SH,永鼎股份,2001-2-23,3.2487,3.2639,3.3315,3.2465,3.3118,208857,3139901,0.0632,1.945,15.0337,0.2785,1140000000,N/A,3794079022,75000000,0,249610462,61.2684,5.6788,5.2983,8967.9053
+600105.SH,永鼎股份,2001-2-26,3.3118,3.314,3.3511,3.2988,3.3445,216739,3303025,0.0327,0.9868,15.2396,0.289,1151250000,N/A,3831520592,75000000,0,249610462,61.873,5.7348,5.3506,9056.4043
+600105.SH,永鼎股份,2001-2-27,3.3445,3.3663,3.3729,3.314,3.3467,188323,2878079,0.0022,0.0651,15.2827,0.2511,1152000000,N/A,3834016696,75000000,0,249610462,61.9133,5.7386,5.3541,9062.3047
+600105.SH,永鼎股份,2001-2-28,3.3467,3.3729,3.3729,3.3031,3.3097,134170,2042512,-0.037,-1.1068,15.2233,0.1789,1139250000,N/A,3791582918,75000000,0,249610462,61.2281,5.675,5.2948,8962.0049
+600105.SH,永鼎股份,2001-3-1,3.3097,3.3118,3.3445,3.3118,3.3445,135670,2073032,0.0349,1.0533,15.28,0.1809,1151250000,N/A,3831520592,75000000,0,249610462,61.873,5.7348,5.3506,9056.4043
+600105.SH,永鼎股份,2001-3-2,3.3445,3.3554,3.3816,3.3445,3.3554,260777,4025914,0.0109,0.3257,15.4381,0.3477,1155000000,N/A,3844001115,75000000,0,249610462,62.0746,5.7535,5.368,9085.9043
+600105.SH,永鼎股份,2001-3-5,3.3554,3.3729,3.3729,3.2683,3.3315,155701,2378101,-0.024,-0.7143,15.2735,0.2076,1146750000,N/A,3816543964,75000000,0,249610462,61.6312,5.7124,5.3297,9021.0049
+600105.SH,永鼎股份,2001-3-6,3.3315,3.3293,3.3293,3.2683,3.2792,333543,5036165,-0.0523,-1.5697,15.099,0.4447,1128750000,N/A,3756637453,75000000,0,249610462,60.6638,5.6227,5.246,8879.4063
+600105.SH,永鼎股份,2001-3-7,3.2792,3.2988,3.3118,3.2726,3.2901,339595,5119965,0.0109,0.3322,15.0767,0.4528,1132500000,N/A,3769117976,75000000,0,249610462,60.8653,5.6414,5.2634,8908.9063
+600105.SH,永鼎股份,2001-3-8,3.2901,3.2901,3.3097,3.2661,3.2857,454764,6847466,-0.0044,-0.1325,15.0572,0.6064,1131000000,N/A,3764125767,75000000,0,249610462,60.7847,5.6339,5.2565,8897.1064
+600105.SH,永鼎股份,2001-3-9,3.2857,3.3009,3.3946,3.2857,3.3837,705434,10871053,0.098,2.9841,15.4104,0.9406,1164750000,N/A,3876450475,75000000,0,249610462,62.5986,5.8021,5.4133,9162.6035
+600105.SH,永鼎股份,2001-3-12,3.3837,3.399,3.399,3.3554,3.3641,272001,4213640,-0.0196,-0.5795,15.4913,0.3627,1158000000,N/A,3853985533,75000000,0,249610462,62.2358,5.7684,5.3819,9109.5039
+600105.SH,永鼎股份,2001-3-13,3.3641,3.3641,3.3641,3.2792,3.2988,474636,7187698,-0.0654,-1.943,15.1436,0.6328,1135500000,N/A,3779102395,75000000,0,249610462,61.0266,5.6564,5.2774,8932.5059
+600105.SH,永鼎股份,2001-3-14,3.2988,3.3009,3.3423,3.2857,3.3206,295816,4496178,0.0218,0.6605,15.1992,0.3944,1143000000,N/A,3804063441,75000000,0,249610462,61.4296,5.6937,5.3122,8991.5049
+600105.SH,永鼎股份,2001-3-15,3.3206,3.3511,3.3511,3.3118,3.314,218818,3340611,-0.0065,-0.1969,15.2666,0.2918,1140750000,N/A,3796575127,75000000,0,249610462,61.3087,5.6825,5.3018,8973.8057
+600105.SH,永鼎股份,2001-3-16,3.314,3.3227,3.3663,3.3184,3.3554,219125,3360300,0.0414,1.2492,15.3351,0.2922,1155000000,N/A,3844001115,75000000,0,249610462,62.0746,5.7535,5.368,9085.9043
+600105.SH,永鼎股份,2001-3-19,3.3554,3.3554,3.4535,3.3445,3.4448,587921,9214265,0.0893,2.6623,15.6726,0.7839,1185750000,N/A,3946341404,75000000,0,249610462,63.7272,5.9067,5.5109,9327.8018
+600105.SH,永鼎股份,2001-3-20,3.4448,3.4382,3.4382,3.3598,3.3946,396020,6170684,-0.0501,-1.4548,15.5817,0.528,1168500000,N/A,3888930998,75000000,0,249610462,62.8001,5.8207,5.4307,9192.1025
+600105.SH,永鼎股份,2001-3-21,3.3946,3.3903,3.4339,3.3554,3.4339,647234,10053427,0.0392,1.1553,15.5329,0.863,1182000000,N/A,3933860881,75000000,0,249610462,63.5257,5.888,5.4935,9298.3018
+600105.SH,永鼎股份,2001-3-22,3.4339,3.4448,3.4644,3.4099,3.46,633011,9965659,0.0261,0.7614,15.7433,0.844,1191000000,N/A,3963814137,75000000,0,249610462,64.0094,5.9328,5.5353,9369.1006
+600105.SH,永鼎股份,2001-3-23,3.46,3.46,3.4753,3.3816,3.3881,636950,10038917,-0.0719,-2.0781,15.7609,0.8493,1166250000,N/A,3881442684,75000000,0,249610462,62.6792,5.8095,5.4203,9174.4033
+600105.SH,永鼎股份,2001-3-26,3.3881,3.3881,3.4121,3.3772,3.4121,309111,4820506,0.024,0.7074,15.5947,0.4121,1174500000,N/A,3908899835,75000000,0,249610462,63.1226,5.8506,5.4586,9239.3027
+600105.SH,永鼎股份,2001-3-27,3.4121,3.4164,3.4862,3.4164,3.4644,574060,9125891,0.0523,1.5326,15.8971,0.7654,1192500000,N/A,3968806346,75000000,0,249610462,64.09,5.9403,5.5423,9380.9004
+600105.SH,永鼎股份,2001-3-28,3.4644,3.4709,3.497,3.4426,3.4774,481329,7657912,0.0131,0.3774,15.9099,0.6418,1197000000,N/A,3983782974,75000000,0,249610462,64.3318,5.9627,5.5632,9416.3008
+600105.SH,永鼎股份,2001-3-29,3.4774,3.4753,3.4774,3.4448,3.4448,369056,5850791,-0.0327,-0.9398,15.8534,0.4921,1185750000,N/A,3946341404,75000000,0,249610462,63.7272,5.9067,5.5109,9327.8018
+600105.SH,永鼎股份,2001-3-30,3.4448,3.4426,3.4426,3.3881,3.4317,735455,11493503,-0.0131,-0.3795,15.6277,0.9806,1181250000,N/A,3931364777,75000000,0,249610462,63.4854,5.8843,5.49,9292.4014
+600105.SH,永鼎股份,2001-4-2,3.4317,3.46,3.5319,3.4448,3.5297,843308,13560465,0.098,2.8571,16.0801,1.1244,1215000000,N/A,4043689484,75000000,0,249610462,65.2992,6.0524,5.6469,9557.8994
+600105.SH,永鼎股份,2001-4-3,3.5297,3.5297,3.5515,3.4883,3.5341,490100,7924739,0.0044,0.1235,16.1696,0.6535,1216500000,N/A,4048681694,75000000,0,249610462,65.3798,6.0599,5.6538,9569.6992
+600105.SH,永鼎股份,2001-4-4,3.5341,3.5428,3.5472,3.4055,3.4426,615518,9837927,-0.0915,-2.5894,15.9832,0.8207,1185000000,N/A,3943845300,75000000,0,249610462,63.6869,5.9029,5.5074,9321.9014
+600105.SH,永鼎股份,2001-4-5,3.4426,3.4426,3.4862,3.4208,3.4862,400697,6331347,0.0436,1.2658,15.8008,0.5343,1200000000,N/A,3993767392,75000000,0,249610462,64.4931,5.9777,5.5771,9439.9004
+600105.SH,永鼎股份,2001-4-6,3.4862,3.4883,3.5319,3.4448,3.4578,360450,5769118,-0.0283,-0.8125,16.0053,0.4806,1190250000,N/A,3961318032,75000000,0,249610462,63.9691,5.9291,5.5318,9363.2012
+600105.SH,永鼎股份,2001-4-9,3.4578,3.4578,3.5297,3.4491,3.5297,377594,6028444,0.0719,2.0794,15.9654,0.5035,1215000000,N/A,4043689484,75000000,0,249610462,65.2992,6.0524,5.6469,9557.8994
+600105.SH,永鼎股份,2001-4-10,3.5297,3.5624,3.5646,3.4905,3.521,304704,4920368,-0.0087,-0.2469,16.148,0.4063,1212000000,N/A,4033705066,75000000,0,249610462,65.138,6.0374,5.6329,9534.2988
+600105.SH,永鼎股份,2001-4-11,3.521,3.5036,3.5254,3.4665,3.5254,293106,4694200,0.0044,0.1238,16.0154,0.3908,1213500000,N/A,4038697275,75000000,0,249610462,65.2186,6.0449,5.6399,9546.0996
+600105.SH,永鼎股份,2001-4-12,3.5254,3.4862,3.606,3.4862,3.5777,1215521,19836860,0.0523,1.4833,16.3196,1.6207,1231500000,N/A,4098603786,75000000,0,249610462,66.186,6.1346,5.7235,9687.6973
+600105.SH,永鼎股份,2001-4-13,3.5777,3.6169,3.7454,3.6169,3.6866,5292383,89674299,0.1089,3.0451,16.944,7.0565,1269000000,N/A,4223409017,75000000,0,249610462,68.2014,6.3214,5.8978,9982.6943
+600105.SH,永鼎股份,2001-4-16,3.6866,3.704,3.7868,3.6997,3.7193,3596036,61768706,0.0327,0.8865,17.1769,4.7947,1280250000,N/A,4260850586,75000000,0,249610462,68.806,6.3774,5.9501,10071.1934
+600105.SH,永鼎股份,2001-4-17,3.7193,3.7215,3.7585,3.6626,3.6844,1717468,29100780,-0.0349,-0.9373,16.944,2.29,1268250000,N/A,4220912912,75000000,0,249610462,68.1611,6.3176,5.8944,9976.7949
+600105.SH,永鼎股份,2001-4-18,3.6844,3.6822,3.6822,3.6191,3.6191,1124731,18786924,-0.0654,-1.7741,16.7035,1.4996,1245750000,N/A,4146029774,75000000,0,249610462,66.9519,6.2056,5.7898,9799.7969
+600105.SH,永鼎股份,2001-4-19,3.6191,3.6082,3.6714,3.6082,3.6496,1106140,18455642,0.0305,0.8429,16.6847,1.4749,1256250000,N/A,4180975239,75000000,0,249610462,67.5162,6.2579,5.8386,9882.3955
+600105.SH,永鼎股份,2001-4-20,3.6496,3.6822,3.7367,3.6169,3.6234,1285568,21803261,-0.0261,-0.7164,16.96,1.7141,1247250000,N/A,4151021983,75000000,0,249610462,67.0325,6.213,5.7968,9811.5967
+600105.SH,永鼎股份,2001-4-23,3.6234,3.6234,3.6234,3.6234,3.6234,N/A,N/A,0,0,N/A,N/A,1247250000,N/A,4151021983,75000000,0,249610462,67.0325,6.213,5.7968,9811.5967
+600105.SH,永鼎股份,2001-4-24,3.6234,3.6278,3.6408,3.5537,3.5733,510477,8402864,-0.0501,-1.383,16.4608,0.6806,1230000000,N/A,4093611577,75000000,0,249610462,66.1054,6.1271,5.7166,9675.8975
+600105.SH,永鼎股份,2001-4-25,3.5733,3.5733,3.5733,3.4862,3.4883,950027,15328582,-0.085,-2.378,16.1349,1.2667,1200750000,N/A,3996263497,75000000,0,249610462,64.5334,5.9814,5.5806,9445.7998
+600105.SH,永鼎股份,2001-4-26,3.4883,3.4862,3.4862,3.4208,3.436,694176,10979529,-0.0523,-1.4991,15.8166,0.9256,1182750000,N/A,3936356986,75000000,0,249610462,63.566,5.8917,5.497,9304.2021
+600105.SH,永鼎股份,2001-4-27,3.436,3.436,3.4753,3.4164,3.4382,522045,8247288,0.0022,0.0634,15.798,0.6961,1183500000,N/A,3938853090,75000000,0,249610462,63.6063,5.8955,5.5005,9310.1016
+600105.SH,永鼎股份,2001-4-30,3.4382,3.4818,3.4818,3.4208,3.4273,449252,7067012,-0.0109,-0.3169,15.7306,0.599,1179750000,N/A,3926372567,75000000,0,249610462,63.4047,5.8768,5.483,9280.6016
+600105.SH,永鼎股份,2001-5-8,3.4273,3.4404,3.4709,3.4208,3.4644,269993,4267811,0.037,1.0807,15.8071,0.36,1192500000,N/A,3968806346,75000000,0,249610462,64.09,5.9403,5.5423,9380.9004
+600105.SH,永鼎股份,2001-5-9,3.4644,3.4753,3.4753,3.4251,3.4426,397297,6275715,-0.0218,-0.6289,15.796,0.5297,1185000000,N/A,3943845300,75000000,0,249610462,63.6869,5.9029,5.5074,9321.9014
+600105.SH,永鼎股份,2001-5-10,3.4426,3.4426,3.5406,3.4317,3.5297,435642,6970113,0.0872,2.5316,15.9996,0.5809,1215000000,N/A,4043689484,75000000,0,249610462,65.2992,6.0524,5.6469,9557.8994
+600105.SH,永鼎股份,2001-5-11,3.5297,3.5297,3.5406,3.4883,3.5101,261915,4210387,-0.0196,-0.5556,16.0754,0.3492,1208250000,N/A,4021224543,75000000,0,249610462,64.9365,6.0188,5.6155,9504.7998
+600105.SH,永鼎股份,2001-5-14,3.5101,3.5123,3.5493,3.5014,3.5188,527926,8531001,0.0087,0.2483,16.1595,0.7039,1211250000,N/A,4031208961,75000000,0,249610462,65.0977,6.0337,5.6294,9528.3994
+600105.SH,永鼎股份,2001-5-15,3.5188,3.5254,3.5842,3.5058,3.5428,717909,11648271,0.024,0.6811,16.2253,0.9572,1219500000,N/A,4058666112,75000000,0,249610462,65.5411,6.0748,5.6678,9593.2988
+600105.SH,永鼎股份,2001-5-16,3.5428,3.5472,3.5689,3.4883,3.521,506599,8169164,-0.0218,-0.615,16.1255,0.6755,1212000000,N/A,4033705066,75000000,0,249610462,65.138,6.0374,5.6329,9534.2988
+600105.SH,永鼎股份,2001-5-17,3.521,3.521,3.521,3.4753,3.4905,582487,9335314,-0.0305,-0.8663,16.0266,0.7766,1201500000,N/A,3998759601,75000000,0,249610462,64.5737,5.9851,5.5841,9451.7002
+600105.SH,永鼎股份,2001-5-18,3.4905,3.4905,3.4905,3.4469,3.4709,590003,9371553,-0.0196,-0.5618,15.8839,0.7867,1194750000,N/A,3976294660,75000000,0,249610462,64.2109,5.9515,5.5527,9398.6006
+600105.SH,永鼎股份,2001-5-21,3.4709,3.4753,3.5232,3.4469,3.484,855910,13641761,0.0131,0.3766,15.9383,1.1412,1199250000,N/A,3991271287,75000000,0,249610462,64.4528,5.9739,5.5737,9434
+600105.SH,永鼎股份,2001-5-22,3.484,3.4862,3.5079,3.4556,3.4687,588777,9395910,-0.0153,-0.4378,15.9584,0.785,1194000000,N/A,3973798555,75000000,0,249610462,64.1706,5.9478,5.5493,9392.7012
+600105.SH,永鼎股份,2001-5-23,3.4687,3.4535,3.4753,3.3946,3.4142,764895,12027585,-0.0545,-1.5704,15.7245,1.0199,1175250000,N/A,3911395940,75000000,0,249610462,63.1629,5.8544,5.4621,9245.2021
+600105.SH,永鼎股份,2001-5-24,3.4142,3.4099,3.4535,3.4099,3.4208,477773,7506346,0.0065,0.1914,15.7111,0.637,1177500000,N/A,3918884253,75000000,0,249610462,63.2838,5.8656,5.4726,9262.9023
+600105.SH,永鼎股份,2001-5-25,3.4208,3.4404,3.4404,3.399,3.4055,380629,5948341,-0.0153,-0.4459,15.6277,0.5075,1172250000,N/A,3901411521,75000000,0,249610462,63.0017,5.8394,5.4482,9221.6025
+600105.SH,永鼎股份,2001-5-28,3.4055,3.4099,3.4164,3.3554,3.3554,572044,8830127,-0.0501,-1.4715,15.4361,0.7627,1155000000,N/A,3844001115,75000000,0,249610462,62.0746,5.7535,5.368,9085.9043
+600105.SH,永鼎股份,2001-5-29,3.3554,3.3554,3.3772,3.3511,3.362,381922,5892408,0.0065,0.1948,15.4283,0.5092,1157250000,N/A,3851489429,75000000,0,249610462,62.1955,5.7647,5.3785,9103.6035
+600105.SH,永鼎股份,2001-5-30,3.362,3.3598,3.4491,3.3511,3.4339,307546,4805689,0.0719,2.1387,15.6259,0.4101,1182000000,N/A,3933860881,75000000,0,249610462,63.5257,5.888,5.4935,9298.3018
+600105.SH,永鼎股份,2001-5-31,3.4339,3.4339,3.4556,3.3946,3.4099,445483,6984206,-0.024,-0.698,15.6778,0.594,1173750000,N/A,3906403730,75000000,0,249610462,63.0823,5.8469,5.4551,9233.4023
+600105.SH,永鼎股份,2001-6-1,3.4099,3.4099,3.4774,3.4099,3.4774,511429,8084954,0.0675,1.9808,15.8086,0.6819,1197000000,N/A,3983782974,75000000,0,249610462,64.3318,5.9627,5.5632,9416.3008
+600105.SH,永鼎股份,2001-6-4,3.4774,3.484,3.5232,3.484,3.5101,507811,8163705,0.0327,0.9398,16.0763,0.6771,1208250000,N/A,4021224543,75000000,0,249610462,64.9365,6.0188,5.6155,9504.7998
+600105.SH,永鼎股份,2001-6-5,3.5101,3.5123,3.5559,3.5036,3.5232,820864,13309421,0.0131,0.3724,16.2139,1.0945,1212750000,N/A,4036201171,75000000,0,249610462,65.1783,6.0412,5.6364,9540.1992
+600105.SH,永鼎股份,2001-6-6,3.5232,3.5254,3.5406,3.4622,3.484,619092,9959135,-0.0392,-1.1132,16.0867,0.8255,1199250000,N/A,3991271287,75000000,0,249610462,64.4528,5.9739,5.5737,9434
+600105.SH,永鼎股份,2001-6-7,3.484,3.4862,3.5188,3.4687,3.497,541257,8688575,0.0131,0.3752,16.0526,0.7217,1203750000,N/A,4006247915,75000000,0,249610462,64.6946,5.9963,5.5946,9469.4004
+600105.SH,永鼎股份,2001-6-8,3.497,3.497,3.5212,3.4751,3.4861,214960,3421709,-0.011,-0.3135,15.9179,0.2866,1192500000,N/A,3968806346,75000000,0,249610462,64.09,5.9403,5.5423,9380.9004
+600105.SH,永鼎股份,2001-6-11,3.4861,3.4817,3.565,3.4729,3.5562,573010,9234395,0.0702,2.0126,16.1156,0.764,1216500000,N/A,4048681694,75000000,0,249610462,65.3798,6.0599,5.6538,9569.6992
+600105.SH,永鼎股份,2001-6-12,3.5562,3.5628,3.576,3.5431,3.5475,442800,7181594,-0.0088,-0.2466,16.2186,0.5904,1213500000,N/A,4038697275,75000000,0,249610462,65.2186,6.0449,5.6399,9546.0996
+600105.SH,永鼎股份,2001-6-13,3.5475,3.5628,3.5913,3.5409,3.5891,792003,12908093,0.0417,1.1743,16.298,1.056,1227750000,N/A,4086123263,75000000,0,249610462,65.9845,6.1159,5.7061,9658.1982
+600105.SH,永鼎股份,2001-6-14,3.5891,3.5957,3.6023,3.5299,3.5299,749706,12217204,-0.0592,-1.6494,16.296,0.9996,1207500000,N/A,4018728438,75000000,0,249610462,64.8961,6.015,5.612,9498.8994
+600105.SH,永鼎股份,2001-6-15,3.5299,3.519,3.5738,3.4949,3.5694,573764,9284721,0.0395,1.118,16.1821,0.765,1221000000,N/A,4063658321,75000000,0,249610462,65.6217,6.0823,5.6747,9605.0986
+600105.SH,永鼎股份,2001-6-18,3.5694,3.5869,3.6724,3.5869,3.6132,2962760,49035560,0.0439,1.2285,16.5506,3.9503,1236000000,N/A,4113580414,75000000,0,249610462,66.4279,6.157,5.7445,9723.0977
+600105.SH,永鼎股份,2001-6-19,3.6132,3.6089,3.6264,3.519,3.6001,719652,11762952,-0.0132,-0.3641,16.3453,0.9595,1231500000,N/A,4098603786,75000000,0,249610462,66.186,6.1346,5.7235,9687.6973
+600105.SH,永鼎股份,2001-6-20,3.6001,3.6176,3.6396,3.5738,3.5913,726036,11948875,-0.0088,-0.2436,16.4577,0.968,1228500000,N/A,4088619368,75000000,0,249610462,66.0248,6.1196,5.7096,9664.0977
+600105.SH,永鼎股份,2001-6-21,3.5913,3.5979,3.6615,3.5979,3.6417,772609,12817729,0.0504,1.4042,16.5902,1.0301,1245750000,N/A,4146029774,75000000,0,249610462,66.9519,6.2056,5.7898,9799.7969
+600105.SH,永鼎股份,2001-6-22,3.6417,3.6527,3.6724,3.6286,3.6417,706347,11762771,0,0,16.653,0.9418,1245750000,N/A,4146029774,75000000,0,249610462,66.9519,6.2056,5.7898,9799.7969
+600105.SH,永鼎股份,2001-6-25,3.6417,3.6461,3.6944,3.6352,3.6768,971619,16260837,0.0351,0.9633,16.7358,1.2955,1257750000,N/A,4185967448,75000000,0,249610462,67.5968,6.2653,5.8456,9894.1953
+600105.SH,永鼎股份,2001-6-26,3.6768,3.679,3.7009,3.6637,3.6856,873015,14661437,0.0088,0.2385,16.794,1.164,1260750000,N/A,4195951866,75000000,0,249610462,67.758,6.2803,5.8595,9917.7949
+600105.SH,永鼎股份,2001-6-27,3.6856,3.6834,3.7009,3.6505,3.6505,632562,10577308,-0.0351,-0.9518,16.7214,0.8434,1248750000,N/A,4156014192,75000000,0,249610462,67.1131,6.2205,5.8037,9823.3965
+600105.SH,永鼎股份,2001-6-28,3.6505,3.6505,3.6571,3.5628,3.5804,685268,11270650,-0.0702,-1.9219,16.4471,0.9137,1224750000,N/A,4076138844,75000000,0,249610462,65.8232,6.1009,5.6922,9634.5986
+600105.SH,永鼎股份,2001-6-29,3.5804,3.5847,3.6067,3.5694,3.5847,313418,5122464,0.0044,0.1225,16.3439,0.4179,1226250000,N/A,4081131054,75000000,0,249610462,65.9038,6.1084,5.6991,9646.3984
+600105.SH,永鼎股份,2001-7-2,3.5847,3.5891,3.6067,3.5497,3.5562,263305,4273834,-0.0285,-0.7951,16.2315,0.3511,1216500000,N/A,4048681694,75000000,0,249610462,65.3798,6.0599,5.6538,9569.6992
+600105.SH,永鼎股份,2001-7-3,3.5562,3.5562,3.5694,3.5146,3.5475,330168,5329768,-0.0088,-0.2466,16.1426,0.4402,1213500000,N/A,4038697275,75000000,0,249610462,65.2186,6.0449,5.6399,9546.0996
+600105.SH,永鼎股份,2001-7-4,3.5475,3.554,3.6089,3.5519,3.5826,283983,4638689,0.0351,0.9889,16.3344,0.3786,1225500000,N/A,4078634949,75000000,0,249610462,65.8635,6.1047,5.6957,9640.498
+600105.SH,永鼎股份,2001-7-5,3.5826,3.5847,3.5913,3.5475,3.554,310009,5044145,-0.0285,-0.7956,16.271,0.4133,1215750000,N/A,4046185589,75000000,0,249610462,65.3395,6.0561,5.6503,9563.7988
+600105.SH,永鼎股份,2001-7-6,3.554,3.5365,3.5935,3.5321,3.5431,339616,5526619,-0.011,-0.3085,16.2731,0.4528,1212000000,N/A,4033705066,75000000,0,249610462,65.138,6.0374,5.6329,9534.2988
+600105.SH,永鼎股份,2001-7-9,3.5431,3.5409,3.5826,3.5409,3.5628,237640,3862628,0.0197,0.5569,16.2541,0.3169,1218750000,N/A,4056170008,75000000,0,249610462,65.5008,6.0711,5.6643,9587.3984
+600105.SH,永鼎股份,2001-7-10,3.5628,3.565,3.6417,3.565,3.6308,391016,6435752,0.068,1.9077,16.4591,0.5214,1242000000,N/A,4133549251,75000000,0,249610462,66.7503,6.1869,5.7723,9770.2969
+600105.SH,永鼎股份,2001-7-11,3.6308,3.622,3.6615,3.5957,3.622,514900,8525173,-0.0088,-0.2415,16.5569,0.6865,1239000000,N/A,4123564832,75000000,0,249610462,66.5891,6.1719,5.7584,9746.6973
+600105.SH,永鼎股份,2001-7-12,3.622,3.576,3.6834,3.576,3.6396,2229384,37171108,0.0175,0.4843,16.6733,2.9725,1245000000,N/A,4143533669,75000000,0,249610462,66.9116,6.2018,5.7863,9793.8965
+600105.SH,永鼎股份,2001-7-13,3.6396,3.6571,3.7273,3.6527,3.6615,1435850,24168736,0.0219,0.6024,16.8324,1.9145,1252500000,N/A,4168494715,75000000,0,249610462,67.3146,6.2392,5.8211,9852.8955
+600105.SH,永鼎股份,2001-7-16,3.6615,3.7273,3.7273,3.6286,3.6352,812810,13598244,-0.0263,-0.7186,16.7299,1.0837,1243500000,N/A,4138541460,75000000,0,249610462,66.8309,6.1943,5.7793,9782.0967
+600105.SH,永鼎股份,2001-7-17,3.6352,3.6352,3.6724,3.508,3.6352,938373,15373596,0,0,16.3832,1.2512,1243500000,N/A,4138541460,75000000,0,249610462,66.8309,6.1943,5.7793,9782.0967
+600105.SH,永鼎股份,2001-7-18,3.6352,3.679,3.7119,3.6176,3.6681,442173,7388713,0.0329,0.9047,16.71,0.5896,1254750000,N/A,4175983029,75000000,0,249610462,67.4356,6.2504,5.8316,9870.5957
+600105.SH,永鼎股份,2001-7-19,3.6681,3.6834,3.6944,3.6286,3.6637,364098,6068414,-0.0044,-0.1195,16.667,0.4855,1253250000,N/A,4170990820,75000000,0,249610462,67.3549,6.2429,5.8246,9858.7959
+600105.SH,永鼎股份,2001-7-20,3.6637,3.6856,3.7711,3.6593,3.7448,3196102,54485838,0.0811,2.2142,17.0476,4.2615,1281000000,N/A,4263346691,75000000,0,249610462,68.8463,6.3811,5.9536,10077.0938
+600105.SH,永鼎股份,2001-7-23,3.7448,3.7711,3.815,3.7536,3.7623,2507328,43295149,0.0175,0.4684,17.2674,3.3431,1287000000,N/A,4283315528,75000000,0,249610462,69.1688,6.411,5.9815,10124.293
+600105.SH,永鼎股份,2001-7-24,3.7623,3.7601,3.7601,3.6637,3.6856,1526935,25821891,-0.0767,-2.0396,16.9109,2.0359,1260750000,N/A,4195951866,75000000,0,249610462,67.758,6.2803,5.8595,9917.7949
+600105.SH,永鼎股份,2001-7-25,3.6856,3.6724,3.7163,3.6396,3.6439,842700,14145952,-0.0417,-1.1303,16.7865,1.1236,1246500000,N/A,4148525878,75000000,0,249610462,66.9922,6.2093,5.7933,9805.6963
+600105.SH,永鼎股份,2001-7-26,3.6439,3.6505,3.747,3.6461,3.7426,1435912,24267464,0.0987,2.7076,16.9004,1.9145,1280250000,N/A,4260850586,75000000,0,249610462,68.806,6.3774,5.9501,10071.1934
+600105.SH,永鼎股份,2001-7-27,3.7426,3.7492,3.7755,3.6615,3.6944,1152036,19521105,-0.0482,-1.2888,16.9449,1.536,1263750000,N/A,4205936285,75000000,0,249610462,67.9193,6.2952,5.8734,9941.3945
+600105.SH,永鼎股份,2001-7-30,3.6944,3.6834,3.6944,3.4861,3.4905,1391089,22698740,-0.2039,-5.5193,16.3172,1.8548,1194000000,N/A,3973798555,75000000,0,249610462,64.1706,5.9478,5.5493,9392.7012
+600105.SH,永鼎股份,2001-7-31,3.4905,3.4751,3.5716,3.4006,3.4751,980363,15592116,-0.0153,-0.4397,15.9044,1.3072,1188750000,N/A,3956325823,75000000,0,249610462,63.8884,5.9216,5.5249,9351.4014
+600105.SH,永鼎股份,2001-8-1,3.4751,3.508,3.5694,3.4663,3.5519,800078,12891265,0.0767,2.2082,16.1125,1.0668,1215000000,N/A,4043689484,75000000,0,249610462,65.2992,6.0524,5.6469,9557.8994
+600105.SH,永鼎股份,2001-8-2,3.5519,3.5409,3.5409,3.405,3.4642,631032,9969725,-0.0877,-2.4691,15.7991,0.8414,1185000000,N/A,3943845300,75000000,0,249610462,63.6869,5.9029,5.5074,9321.9014
+600105.SH,永鼎股份,2001-8-3,3.4642,3.4773,3.5519,3.4422,3.508,377792,5994208,0.0439,1.2658,15.8664,0.5037,1200000000,N/A,3993767392,75000000,0,249610462,64.4931,5.9777,5.5771,9439.9004
+600105.SH,永鼎股份,2001-8-6,3.508,3.4861,3.4861,3.1616,3.223,1583281,23625630,-0.285,-8.125,14.9219,2.111,1102500000,N/A,3669273791,75000000,0,249610462,59.253,5.492,5.124,8672.9082
+600105.SH,永鼎股份,2001-8-7,3.223,3.1967,3.2844,3.1616,3.2624,702789,10266132,0.0395,1.2245,14.6077,0.9371,1116000000,N/A,3714203675,75000000,0,249610462,59.9785,5.5592,5.1867,8779.1074
+600105.SH,永鼎股份,2001-8-8,3.2624,3.2449,3.2668,3.2318,3.2449,234458,3476098,-0.0175,-0.5376,14.8261,0.3126,1110000000,N/A,3694234838,75000000,0,249610462,59.6561,5.5293,5.1589,8731.9082
+600105.SH,永鼎股份,2001-8-9,3.2449,3.2888,3.3304,3.2493,3.3107,323471,4866396,0.0658,2.027,15.0443,0.4313,1132500000,N/A,3769117976,75000000,0,249610462,60.8653,5.6414,5.2634,8908.9063
+600105.SH,永鼎股份,2001-8-10,3.3107,3.3216,3.3655,3.3216,3.337,430928,6571673,0.0263,0.7947,15.25,0.5746,1141500000,N/A,3799071232,75000000,0,249610462,61.349,5.6862,5.3053,8979.7051
+600105.SH,永鼎股份,2001-8-13,3.337,3.3545,3.3743,3.2997,3.3348,240299,3649820,-0.0022,-0.0657,15.1887,0.3204,1140750000,N/A,3796575127,75000000,0,249610462,61.3087,5.6825,5.3018,8973.8057
+600105.SH,永鼎股份,2001-8-14,3.3348,3.3238,3.3501,3.2646,3.2909,268638,4050161,-0.0439,-1.3149,15.0766,0.3582,1125750000,N/A,3746653035,75000000,0,249610462,60.5026,5.6078,5.2321,8855.8066
+600105.SH,永鼎股份,2001-8-15,3.2909,3.2888,3.3216,3.2734,3.2888,243888,3657129,-0.0022,-0.0666,14.9951,0.3252,1125000000,N/A,3744156930,75000000,0,249610462,60.4622,5.6041,5.2286,8849.9063
+600105.SH,永鼎股份,2001-8-16,3.2888,3.2888,3.2997,3.2449,3.2471,206250,3069439,-0.0417,-1.2667,14.8821,0.275,1110750000,N/A,3696730942,75000000,0,249610462,59.6964,5.5331,5.1623,8737.8076
+600105.SH,永鼎股份,2001-8-17,3.2471,3.2427,3.2668,3.2339,3.2559,175080,2594560,0.0088,0.2701,14.8193,0.2334,1113750000,N/A,3706715361,75000000,0,249610462,59.8576,5.548,5.1763,8761.4072
+600105.SH,永鼎股份,2001-8-20,3.2559,3.2449,3.2888,3.223,3.2888,129150,1925168,0.0329,1.0101,14.9064,0.1722,1125000000,N/A,3744156930,75000000,0,249610462,60.4622,5.6041,5.2286,8849.9063
+600105.SH,永鼎股份,2001-8-21,3.2888,3.3063,3.3216,3.2888,3.3107,136800,2063173,0.0219,0.6667,15.0817,0.1824,1132500000,N/A,3769117976,75000000,0,249610462,60.8653,5.6414,5.2634,8908.9063
+600105.SH,永鼎股份,2001-8-22,3.3107,3.2909,3.2931,3.223,3.2405,252400,3726907,-0.0702,-2.1192,14.7659,0.3365,1108500000,N/A,3689242628,75000000,0,249610462,59.5755,5.5219,5.1519,8720.1074
+600105.SH,永鼎股份,2001-8-23,3.2405,3.2142,3.2756,3.1638,3.2581,147133,2156336,0.0175,0.5413,14.6557,0.1962,1114500000,N/A,3709211465,75000000,0,249610462,59.8979,5.5517,5.1798,8767.3076
+600105.SH,永鼎股份,2001-8-24,3.2581,3.2624,3.2778,3.2054,3.212,172100,2541574,-0.046,-1.4132,14.768,0.2295,1098750000,N/A,3656793268,75000000,0,249610462,59.0515,5.4733,5.1066,8643.4082
+600105.SH,永鼎股份,2001-8-27,3.212,3.2032,3.212,3.087,3.109,386200,5536753,-0.103,-3.2082,14.3365,0.5149,1063500000,N/A,3539476351,75000000,0,249610462,57.157,5.2977,4.9427,8366.1113
+600105.SH,永鼎股份,2001-8-28,3.109,3.109,3.1134,3.0388,3.1046,330730,4645983,-0.0044,-0.141,14.0477,0.441,1062000000,N/A,3534484142,75000000,0,249610462,57.0764,5.2902,4.9358,8354.3115
+600105.SH,永鼎股份,2001-8-29,3.1046,3.1221,3.1791,3.1046,3.1046,210100,3004642,0,0,14.301,0.2801,1062000000,N/A,3534484142,75000000,0,249610462,57.0764,5.2902,4.9358,8354.3115
+600105.SH,永鼎股份,2001-8-30,3.1046,3.1134,3.1265,3.0936,3.0936,78709,1115656,-0.011,-0.3531,14.1744,0.1049,1058250000,N/A,3522003619,75000000,0,249610462,56.8748,5.2715,4.9183,8324.8125
+600105.SH,永鼎股份,2001-8-31,3.0936,3.0717,3.2011,3.0717,3.1375,82500,1179903,0.0439,1.4174,14.3019,0.11,1073250000,N/A,3571925711,75000000,0,249610462,57.681,5.3463,4.9881,8442.8105
+600105.SH,永鼎股份,2001-9-3,3.1375,3.1353,3.1353,3.0805,3.0892,100890,1426492,-0.0482,-1.5374,14.1391,0.1345,1056750000,N/A,3517011410,75000000,0,249610462,56.7942,5.2641,4.9114,8313.0117
+600105.SH,永鼎股份,2001-9-4,3.0892,3.0892,3.2011,3.0892,3.1901,194922,2824678,0.1009,3.2647,14.4913,0.2599,1091250000,N/A,3631832222,75000000,0,249610462,58.6484,5.4359,5.0717,8584.4092
+600105.SH,永鼎股份,2001-9-5,3.1901,3.1901,3.2624,3.1901,3.1967,300500,4425523,0.0066,0.2062,14.7272,0.4007,1093500000,N/A,3639320536,75000000,0,249610462,58.7693,5.4471,5.0822,8602.1094
+600105.SH,永鼎股份,2001-9-6,3.1967,3.2011,3.2339,3.1616,3.1769,143650,2089805,-0.0197,-0.6173,14.5479,0.1915,1086750000,N/A,3616855594,75000000,0,249610462,58.4065,5.4135,5.0508,8549.0098
+600105.SH,永鼎股份,2001-9-7,3.1769,3.1835,3.1835,3.087,3.087,260500,3697277,-0.0899,-2.8295,14.193,0.3473,1056000000,N/A,3514515305,75000000,0,249610462,56.7539,5.2603,4.9079,8307.1123
+600105.SH,永鼎股份,2001-9-10,3.087,3.0695,3.2624,3.0037,3.2011,255105,3661412,0.114,3.6932,14.3526,0.3401,1095000000,N/A,3644312745,75000000,0,249610462,58.8499,5.4546,5.0891,8613.9092
+600105.SH,永鼎股份,2001-9-11,3.2011,3.2054,3.2054,3.1572,3.1857,173359,2518742,-0.0153,-0.4795,14.5291,0.2311,1089750000,N/A,3626840013,75000000,0,249610462,58.5678,5.4285,5.0647,8572.6094
+600105.SH,永鼎股份,2001-9-12,3.1857,3.0673,3.155,3.0257,3.1265,314764,4462516,-0.0592,-1.8582,14.1773,0.4197,1069500000,N/A,3559445188,75000000,0,249610462,57.4794,5.3276,4.9706,8413.3115
+600105.SH,永鼎股份,2001-9-13,3.1265,3.1704,3.1704,3.1024,3.1024,94500,1350898,-0.0241,-0.7714,14.2952,0.126,1061250000,N/A,3531988037,75000000,0,249610462,57.0361,5.2865,4.9323,8348.4121
+600105.SH,永鼎股份,2001-9-14,3.1024,3.1134,3.1199,3.0717,3.0827,164986,2323312,-0.0197,-0.636,14.0819,0.22,1054500000,N/A,3509523096,75000000,0,249610462,56.6733,5.2529,4.9009,8295.3125
+600105.SH,永鼎股份,2001-9-17,3.0827,3.0827,3.0914,3.03,3.0432,309950,4307170,-0.0395,-1.2802,13.8963,0.4133,1041000000,N/A,3464593213,75000000,0,249610462,55.9477,5.1856,4.8382,8189.1133
+600105.SH,永鼎股份,2001-9-18,3.0432,3.0432,3.1287,3.0257,3.0564,187300,2602196,0.0132,0.4323,13.8932,0.2497,1045500000,N/A,3479569840,75000000,0,249610462,56.1896,5.208,4.8591,8224.5127
+600105.SH,永鼎股份,2001-9-19,3.0564,3.0607,3.1506,3.0278,3.1287,138047,1941913,0.0724,2.3673,14.067,0.1841,1070250000,N/A,3561941293,75000000,0,249610462,57.5198,5.3313,4.9741,8419.2109
+600105.SH,永鼎股份,2001-9-20,3.1287,3.1375,3.1419,3.1024,3.1024,117600,1672107,-0.0263,-0.8409,14.2186,0.1568,1061250000,N/A,3531988037,75000000,0,249610462,57.0361,5.2865,4.9323,8348.4121
+600105.SH,永鼎股份,2001-9-21,3.1024,3.1024,3.1024,3.0476,3.052,112000,1565439,-0.0504,-1.6254,13.9771,0.1493,1044000000,N/A,3474577631,75000000,0,249610462,56.109,5.2006,4.8521,8212.7129
+600105.SH,永鼎股份,2001-9-24,3.052,3.0257,3.0739,3.0257,3.0432,98409,1368611,-0.0088,-0.2874,13.9074,0.1312,1041000000,N/A,3464593213,75000000,0,249610462,55.9477,5.1856,4.8382,8189.1133
+600105.SH,永鼎股份,2001-9-25,3.0432,3.0651,3.0892,3.0257,3.0564,82020,1137907,0.0132,0.4323,13.8735,0.1094,1045500000,N/A,3479569840,75000000,0,249610462,56.1896,5.208,4.8591,8224.5127
+600105.SH,永鼎股份,2001-9-26,3.0564,3.0476,3.0476,2.9928,2.9993,217535,2989158,-0.057,-1.8651,13.741,0.29,1026000000,N/A,3414671120,75000000,0,249610462,55.1416,5.1109,4.7685,8071.1147
+600105.SH,永鼎股份,2001-9-27,2.9993,3.0015,3.0213,2.9643,2.9708,126738,1728271,-0.0285,-0.9503,13.6366,0.169,1016250000,N/A,3382221760,75000000,0,249610462,54.6176,5.0623,4.7231,7994.4155
+600105.SH,永鼎股份,2001-9-28,2.9708,3.0125,3.0147,2.9708,2.9818,168990,2295868,0.011,0.369,13.5858,0.2253,1020000000,N/A,3394702283,75000000,0,249610462,54.8191,5.081,4.7406,8023.915
+600105.SH,永鼎股份,2001-10-8,2.9818,2.9928,2.9928,2.8459,2.8503,162447,2136915,-0.1316,-4.4118,13.1545,0.2166,975000000,N/A,3244936006,75000000,0,249610462,52.4006,4.8568,4.5314,7669.9189
+600105.SH,永鼎股份,2001-10-9,2.8503,2.8503,2.8875,2.8503,2.881,73381,963690,0.0307,1.0769,13.1327,0.0978,985500000,N/A,3279881471,75000000,0,249610462,52.9649,4.9092,4.5802,7752.5181
+600105.SH,永鼎股份,2001-10-10,2.881,2.8656,2.8722,2.7362,2.7406,242400,3077174,-0.1403,-4.8706,12.6946,0.3232,937500000,N/A,3120130775,75000000,0,249610462,50.3852,4.67,4.3571,7374.9219
+600105.SH,永鼎股份,2001-10-11,2.7406,2.7406,2.7757,2.5981,2.642,310759,3780985,-0.0987,-3.6,12.1669,0.4143,903750000,N/A,3007806067,75000000,0,249610462,48.5713,4.5019,4.2003,7109.4248
+600105.SH,永鼎股份,2001-10-12,2.642,2.6376,2.7604,2.5872,2.7362,385692,4704776,0.0943,3.5685,12.1983,0.5143,936000000,N/A,3115138566,75000000,0,249610462,50.3046,4.6626,4.3502,7363.1221
+600105.SH,永鼎股份,2001-10-15,2.7362,2.7845,2.7867,2.7406,2.7757,200083,2521693,0.0395,1.4423,12.6032,0.2668,949500000,N/A,3160068449,75000000,0,249610462,51.0301,4.7298,4.4129,7469.3213
+600105.SH,永鼎股份,2001-10-16,2.7757,2.7626,2.7998,2.6705,2.6968,106441,1321077,-0.0789,-2.8436,12.4114,0.1419,922500000,N/A,3070208683,75000000,0,249610462,49.579,4.5953,4.2874,7256.9233
+600105.SH,永鼎股份,2001-10-17,2.6968,2.6749,2.7034,2.6551,2.6727,97390,1189043,-0.0241,-0.8943,12.2091,0.1299,914250000,N/A,3042751532,75000000,0,249610462,49.1357,4.5542,4.2491,7192.0239
+600105.SH,永鼎股份,2001-10-18,2.6727,2.6727,2.677,2.631,2.631,115485,1396470,-0.0417,-1.5587,12.0922,0.154,900000000,N/A,2995325544,75000000,0,249610462,48.3698,4.4832,4.1829,7079.9253
+600105.SH,永鼎股份,2001-10-19,2.631,2.6244,2.6529,2.5652,2.5959,211945,2514351,-0.0351,-1.3333,11.8632,0.2826,888000000,N/A,2955387870,75000000,0,249610462,47.7249,4.4235,4.1271,6985.5264
+600105.SH,永鼎股份,2001-10-22,2.5959,2.5762,2.5762,2.4775,2.4995,157420,1819142,-0.0965,-3.7162,11.556,0.2099,855000000,N/A,2845559267,75000000,0,249610462,45.9513,4.2591,3.9737,6725.9287
+600105.SH,永鼎股份,2001-10-23,2.4995,2.7406,2.7494,2.631,2.7494,994783,12352739,0.2499,10,12.4175,1.3264,940500000,N/A,3130115193,75000000,0,249610462,50.5464,4.685,4.3711,7398.522
+600105.SH,永鼎股份,2001-10-24,2.7494,2.8415,2.927,2.7604,2.8283,1345537,17346117,0.0789,2.8708,12.8916,1.794,967500000,N/A,3219974960,75000000,0,249610462,51.9975,4.8195,4.4966,7610.9194
+600105.SH,永鼎股份,2001-10-25,2.8283,2.8239,2.8788,2.6968,2.7626,521148,6661867,-0.0658,-2.3256,12.7831,0.6949,945000000,N/A,3145091821,75000000,0,249610462,50.7883,4.7074,4.392,7433.9214
+600105.SH,永鼎股份,2001-10-26,2.7626,2.7406,2.7889,2.7231,2.7516,203513,2549034,-0.011,-0.3968,12.5252,0.2714,941250000,N/A,3132611298,75000000,0,249610462,50.5867,4.6887,4.3746,7404.4219
+600105.SH,永鼎股份,2001-10-29,2.7516,2.7516,2.7845,2.7516,2.7801,135808,1716393,0.0285,1.0359,12.6384,0.1811,951000000,N/A,3165060658,75000000,0,249610462,51.1108,4.7373,4.4199,7481.1211
+600105.SH,永鼎股份,2001-10-30,2.7801,2.7757,2.7801,2.7077,2.7275,162582,2027448,-0.0526,-1.8927,12.4703,0.2168,933000000,N/A,3105154147,75000000,0,249610462,50.1434,4.6476,4.3362,7339.5225
+600105.SH,永鼎股份,2001-10-31,2.7275,2.7187,2.7275,2.6529,2.6968,176164,2147776,-0.0307,-1.1254,12.1919,0.2349,922500000,N/A,3070208683,75000000,0,249610462,49.579,4.5953,4.2874,7256.9233
+600105.SH,永鼎股份,2001-11-1,2.6968,2.7187,2.7582,2.699,2.7406,213812,2667825,0.0439,1.626,12.4774,0.2851,937500000,N/A,3120130775,75000000,0,249610462,50.3852,4.67,4.3571,7374.9219
+600105.SH,永鼎股份,2001-11-2,2.7406,2.7297,2.7384,2.688,2.688,231980,2856717,-0.0526,-1.92,12.3145,0.3093,919500000,N/A,3060224264,75000000,0,249610462,49.4178,4.5804,4.2735,7233.3237
+600105.SH,永鼎股份,2001-11-5,2.688,2.6749,2.7055,2.6529,2.6595,123800,1507241,-0.0285,-1.0604,12.1748,0.1651,909750000,N/A,3027774904,75000000,0,249610462,48.8938,4.5318,4.2282,7156.6245
+600105.SH,永鼎股份,2001-11-6,2.6595,2.6595,2.6858,2.6529,2.6749,94641,1154074,0.0153,0.5771,12.1942,0.1262,915000000,N/A,3045247636,75000000,0,249610462,49.176,4.558,4.2526,7197.9238
+600105.SH,永鼎股份,2001-11-7,2.6749,2.6573,2.6858,2.5455,2.5477,299180,3563452,-0.1272,-4.7541,11.9107,0.3989,871500000,N/A,2900473568,75000000,0,249610462,46.8381,4.3413,4.0504,6855.7275
+600105.SH,永鼎股份,2001-11-8,2.5477,2.5214,2.5652,2.4885,2.563,233067,2674840,0.0153,0.6024,11.4767,0.3108,876750000,N/A,2917946301,75000000,0,249610462,47.1202,4.3674,4.0748,6897.0273
+600105.SH,永鼎股份,2001-11-9,2.563,2.5762,2.6529,2.517,2.6091,163040,1915390,0.046,1.7964,11.748,0.2174,892500000,N/A,2970364498,75000000,0,249610462,47.9667,4.4459,4.148,7020.9258
+600105.SH,永鼎股份,2001-11-12,2.6091,2.5981,2.5981,2.5477,2.5652,94813,1110912,-0.0439,-1.6807,11.7169,0.1264,877500000,N/A,2920442405,75000000,0,249610462,47.1606,4.3712,4.0783,6902.9272
+600105.SH,永鼎股份,2001-11-13,2.5652,2.5477,2.5696,2.5433,2.563,86653,1011131,-0.0022,-0.0855,11.6687,0.1155,876750000,N/A,2917946301,75000000,0,249610462,47.1202,4.3674,4.0748,6897.0273
+600105.SH,永鼎股份,2001-11-14,2.563,2.5696,2.6003,2.5696,2.5762,43675,514045,0.0132,0.5133,11.7698,0.0582,881250000,N/A,2932922929,75000000,0,249610462,47.3621,4.3898,4.0957,6932.4268
+600105.SH,永鼎股份,2001-11-15,2.5762,2.5937,2.5937,2.5543,2.5543,108100,1269098,-0.0219,-0.8511,11.74,0.1441,873750000,N/A,2907961882,75000000,0,249610462,46.959,4.3525,4.0609,6873.4272
+600105.SH,永鼎股份,2001-11-16,2.5543,2.6749,2.7845,2.5696,2.6091,486352,5930327,0.0548,2.1459,12.1935,0.6485,892500000,N/A,2970364498,75000000,0,249610462,47.9667,4.4459,4.148,7020.9258
+600105.SH,永鼎股份,2001-11-19,2.6091,2.5981,2.6617,2.5652,2.6529,147910,1779605,0.0439,1.6807,12.0317,0.1972,907500000,N/A,3020286590,75000000,0,249610462,48.7729,4.5206,4.2177,7138.9248
+600105.SH,永鼎股份,2001-11-20,2.6529,2.6639,2.7406,2.6639,2.7297,349011,4320176,0.0767,2.8926,12.3783,0.4653,933750000,N/A,3107650252,75000000,0,249610462,50.1837,4.6514,4.3397,7345.4224
+600105.SH,永鼎股份,2001-11-21,2.7297,2.7297,2.7538,2.6968,2.7428,359601,4478290,0.0132,0.4819,12.4535,0.4795,938250000,N/A,3122626880,75000000,0,249610462,50.4255,4.6738,4.3606,7380.8218
+600105.SH,永鼎股份,2001-11-22,2.7428,2.7406,2.7669,2.7297,2.7647,323286,4056121,0.0219,0.7994,12.5465,0.431,945750000,N/A,3147587926,75000000,0,249610462,50.8286,4.7111,4.3955,7439.8213
+600105.SH,永鼎股份,2001-11-23,2.7647,2.7516,2.7801,2.7297,2.7516,212740,2670957,-0.0132,-0.4758,12.555,0.2837,941250000,N/A,3132611298,75000000,0,249610462,50.5867,4.6887,4.3746,7404.4219
+600105.SH,永鼎股份,2001-11-26,2.7516,2.7406,2.7406,2.7187,2.7341,194900,2426961,-0.0175,-0.6375,12.4523,0.2599,935250000,N/A,3112642461,75000000,0,249610462,50.2643,4.6588,4.3467,7357.2222
+600105.SH,永鼎股份,2001-11-27,2.7341,2.7319,2.7823,2.7319,2.7406,279550,3522958,0.0066,0.2406,12.6022,0.3727,937500000,N/A,3120130775,75000000,0,249610462,50.3852,4.67,4.3571,7374.9219
+600105.SH,永鼎股份,2001-11-28,2.7406,2.7757,2.927,2.7757,2.8985,1775236,23238180,0.1579,5.76,13.0902,2.367,991500000,N/A,3299850308,75000000,0,249610462,53.2874,4.939,4.6081,7799.7178
+600105.SH,永鼎股份,2001-11-29,2.8985,2.8722,2.9116,2.8612,2.8919,749247,9874898,-0.0066,-0.2269,13.1798,0.999,989250000,N/A,3292361994,75000000,0,249610462,53.1665,4.9278,4.5977,7782.0176
+600105.SH,永鼎股份,2001-11-30,2.8919,2.8897,2.9336,2.8831,2.9204,499002,6628954,0.0285,0.9856,13.2844,0.6653,999000000,N/A,3324811354,75000000,0,249610462,53.6905,4.9764,4.643,7858.7168
+600105.SH,永鼎股份,2001-12-3,2.9204,2.927,2.9489,2.916,2.9226,623170,8318514,0.0022,0.0751,13.3487,0.8309,999750000,N/A,3327307458,75000000,0,249610462,53.7308,4.9801,4.6465,7864.6167
+600105.SH,永鼎股份,2001-12-4,2.9226,2.9292,2.9665,2.8722,2.9621,522873,6979263,0.0395,1.3503,13.3479,0.6972,1013250000,N/A,3372237342,75000000,0,249610462,54.4563,5.0474,4.7092,7970.8159
+600105.SH,永鼎股份,2001-12-5,2.9621,2.9643,2.9643,2.8941,2.8963,591420,7901870,-0.0658,-2.2206,13.3608,0.7886,990750000,N/A,3297354203,75000000,0,249610462,53.2471,4.9353,4.6046,7793.8179
+600105.SH,永鼎股份,2001-12-6,2.8963,2.8722,2.9599,2.8722,2.9555,391306,5203218,0.0592,2.0439,13.2971,0.5217,1011000000,N/A,3364749028,75000000,0,249610462,54.3354,5.0362,4.6987,7953.1157
+600105.SH,永鼎股份,2001-12-7,2.9555,2.9511,2.9555,2.916,2.9204,169110,2257394,-0.0351,-1.1869,13.3487,0.2255,999000000,N/A,3324811354,75000000,0,249610462,53.6905,4.9764,4.643,7858.7168
+600105.SH,永鼎股份,2001-12-10,2.9204,2.9204,2.927,2.8897,2.9226,184950,2448552,0.0022,0.0751,13.239,0.2466,999750000,N/A,3327307458,75000000,0,249610462,53.7308,4.9801,4.6465,7864.6167
+600105.SH,永鼎股份,2001-12-11,2.9226,2.9204,2.9204,2.8722,2.8722,203000,2668384,-0.0504,-1.7254,13.1447,0.2707,982500000,N/A,3269897052,75000000,0,249610462,52.8037,4.8942,4.5663,7728.9185
+600105.SH,永鼎股份,2001-12-12,2.8722,2.8524,2.87,2.8064,2.8152,289456,3755695,-0.057,-1.9847,12.975,0.3859,963000000,N/A,3204998332,75000000,0,249610462,51.7557,4.7971,4.4757,7575.52
+600105.SH,永鼎股份,2001-12-13,2.8152,2.8108,2.8349,2.7976,2.7976,283200,3634677,-0.0175,-0.6231,12.8343,0.3776,957000000,N/A,3185029495,75000000,0,249610462,51.4332,4.7672,4.4478,7528.3203
+600105.SH,永鼎股份,2001-12-14,2.7976,2.7889,2.8283,2.7889,2.802,203754,2601427,0.0044,0.1567,12.7675,0.2717,958500000,N/A,3190021704,75000000,0,249610462,51.5138,4.7747,4.4547,7540.1201
+600105.SH,永鼎股份,2001-12-17,2.802,2.7845,2.813,2.7691,2.7801,168700,2147208,-0.0219,-0.7825,12.728,0.2249,951000000,N/A,3165060658,75000000,0,249610462,51.1108,4.7373,4.4199,7481.1211
+600105.SH,永鼎股份,2001-12-18,2.7801,2.8064,2.8722,2.7845,2.8481,102972,1328444,0.068,2.4448,12.901,0.1373,974250000,N/A,3242439901,75000000,0,249610462,52.3603,4.8531,4.5279,7664.019
+600105.SH,永鼎股份,2001-12-19,2.8481,2.8568,2.8568,2.8174,2.8283,199300,2571629,-0.0197,-0.6928,12.9033,0.2657,967500000,N/A,3219974960,75000000,0,249610462,51.9975,4.8195,4.4966,7610.9194
+600105.SH,永鼎股份,2001-12-20,2.8283,2.802,2.802,2.699,2.7187,250850,3155870,-0.1096,-3.876,12.5807,0.3345,930000000,N/A,3095169729,75000000,0,249610462,49.9821,4.6327,4.3223,7315.9229
+600105.SH,永鼎股份,2001-12-21,2.7187,2.7165,2.7297,2.6968,2.7209,206516,2553579,0.0022,0.0806,12.365,0.2754,930750000,N/A,3097665833,75000000,0,249610462,50.0224,4.6364,4.3258,7321.8228
+600105.SH,永鼎股份,2001-12-24,2.7209,2.7187,2.7516,2.6924,2.699,121074,1501472,-0.0219,-0.8058,12.4013,0.1614,923250000,N/A,3072704787,75000000,0,249610462,49.6194,4.5991,4.2909,7262.8232
+600105.SH,永鼎股份,2001-12-25,2.699,2.6968,2.7297,2.6749,2.7231,157206,1941857,0.0241,0.8936,12.3523,0.2096,931500000,N/A,3100161938,75000000,0,249610462,50.0627,4.6402,4.3293,7327.7227
+600105.SH,永鼎股份,2001-12-26,2.7231,2.7231,2.7428,2.7187,2.7428,63991,797741,0.0197,0.7246,12.4665,0.0853,938250000,N/A,3122626880,75000000,0,249610462,50.4255,4.6738,4.3606,7380.8218
+600105.SH,永鼎股份,2001-12-27,2.7428,2.7626,2.7669,2.7209,2.7275,68600,861165,-0.0153,-0.5596,12.5534,0.0915,933000000,N/A,3105154147,75000000,0,249610462,50.1434,4.6476,4.3362,7339.5225
+600105.SH,永鼎股份,2001-12-28,2.7275,2.7275,2.7406,2.7275,2.7384,85840,1070251,0.011,0.4019,12.468,0.1145,936750000,N/A,3117634670,75000000,0,249610462,50.3449,4.6663,4.3537,7369.022
+600105.SH,永鼎股份,2001-12-31,2.7384,2.8064,2.8064,2.7406,2.7669,56500,716167,0.0285,1.0408,12.6755,0.0753,946500000,N/A,3150084030,75000000,0,249610462,50.8689,4.7149,4.399,7445.7212
+600105.SH,永鼎股份,2002-1-4,2.7669,2.745,2.7472,2.7034,2.7099,53200,662166,-0.057,-2.0602,12.4467,0.0709,927000000,N/A,3085185310,75000000,0,249610462,40.3722,4.4995,2.4319,55.6803
+600105.SH,永鼎股份,2002-1-7,2.7099,2.6968,2.6968,2.631,2.6617,105141,1271711,-0.0482,-1.7799,12.0953,0.1402,910500000,N/A,3030271009,75000000,0,249610462,39.6536,4.4194,2.3886,54.6892
+600105.SH,永鼎股份,2002-1-8,2.6617,2.642,2.6924,2.642,2.6595,65270,791651,-0.0022,-0.0824,12.1289,0.087,909750000,N/A,3027774904,75000000,0,249610462,39.6209,4.4158,2.3866,54.6442
+600105.SH,永鼎股份,2002-1-9,2.6595,2.6529,2.6573,2.6091,2.6178,94705,1137793,-0.0417,-1.5664,12.0141,0.1263,895500000,N/A,2980348916,75000000,0,249610462,39.0003,4.3466,2.3492,53.7882
+600105.SH,永鼎股份,2002-1-10,2.6178,2.6047,2.7121,2.5762,2.6946,138574,1656308,0.0767,2.9313,11.9525,0.1848,921750000,N/A,3067712578,75000000,0,249610462,40.1436,4.474,2.4181,55.3649
+600105.SH,永鼎股份,2002-1-11,2.6946,2.6836,2.7165,2.6047,2.6069,121400,1464851,-0.0877,-3.2547,12.0663,0.1619,891750000,N/A,2967868393,75000000,0,249610462,38.837,4.3284,2.3394,53.563
+600105.SH,永鼎股份,2002-1-14,2.6069,2.5872,2.5981,2.5323,2.5345,158364,1847511,-0.0724,-2.7754,11.6662,0.2112,867000000,N/A,2885496941,75000000,0,249610462,37.7591,4.2083,2.2745,52.0764
+600105.SH,永鼎股份,2002-1-15,2.5345,2.5301,2.5652,2.4885,2.4885,228586,2627718,-0.046,-1.8166,11.4955,0.3048,851250000,N/A,2833078744,75000000,0,249610462,37.0732,4.1318,2.2332,51.1304
+600105.SH,永鼎股份,2002-1-16,2.4885,2.4995,2.5543,2.4556,2.528,128008,1459912,0.0395,1.5859,11.4048,0.1707,864750000,N/A,2878008627,75000000,0,249610462,37.6611,4.1974,2.2686,51.9412
+600105.SH,永鼎股份,2002-1-17,2.528,2.528,2.5389,2.346,2.3679,188545,2087174,-0.1601,-6.3313,11.0699,0.2514,810000000,N/A,2695792990,75000000,0,249610462,35.2767,3.9316,2.1249,48.6527
+600105.SH,永鼎股份,2002-1-18,2.3679,2.346,2.4074,2.2912,2.3372,253347,2700560,-0.0307,-1.2963,10.6595,0.3378,799500000,N/A,2660847525,75000000,0,249610462,34.8194,3.8806,2.0974,48.022
+600105.SH,永鼎股份,2002-1-21,2.3372,2.3153,2.3284,2.1026,2.1026,424700,4198538,-0.2346,-10.0375,9.8859,0.5663,719250000,N/A,2393764331,75000000,0,249610462,31.3244,3.4911,1.8869,43.2018
+600105.SH,永鼎股份,2002-1-22,2.1026,2.061,2.1925,2.0412,2.1004,382029,3731494,-0.0022,-0.1043,9.7676,0.5094,718500000,N/A,2391268226,75000000,0,249610462,31.2917,3.4875,1.8849,43.1567
+600105.SH,永鼎股份,2002-1-23,2.1004,2.0566,2.2977,2.0456,2.2977,438700,4331781,0.1973,9.3946,9.8741,0.5849,786000000,N/A,2615917642,75000000,0,249610462,34.2315,3.8151,2.062,47.2111
+600105.SH,永鼎股份,2002-1-24,2.2977,2.2758,2.346,2.1925,2.3131,636738,6668176,0.0153,0.6679,10.4724,0.849,791250000,N/A,2633390374,75000000,0,249610462,34.4601,3.8406,2.0758,47.5265
+600105.SH,永鼎股份,2002-1-25,2.3131,2.3021,2.3219,2.2298,2.2824,251872,2640845,-0.0307,-1.327,10.4849,0.3358,780750000,N/A,2598444909,75000000,0,249610462,34.0028,3.7896,2.0482,46.8958
+600105.SH,永鼎股份,2002-1-28,2.2824,2.2583,2.2824,2.1267,2.1377,372191,3725117,-0.1447,-6.3401,10.0086,0.4963,731250000,N/A,2433702005,75000000,0,249610462,31.847,3.5494,1.9184,43.9226
+600105.SH,永鼎股份,2002-1-29,2.1377,2.1377,2.2035,2.1048,2.1881,188566,1868966,0.0504,2.359,9.9115,0.2514,748500000,N/A,2491112411,75000000,0,249610462,32.5983,3.6331,1.9636,44.9587
+600105.SH,永鼎股份,2002-1-30,2.1881,2.1925,2.2276,2.1618,2.1991,127444,1274364,0.011,0.501,9.9994,0.1699,752250000,N/A,2503592934,75000000,0,249610462,32.7616,3.6513,1.9734,45.1839
+600105.SH,永鼎股份,2002-1-31,2.1991,2.2364,2.4118,2.2254,2.3723,686833,7382248,0.1732,7.8764,10.7482,0.9158,811500000,N/A,2700785199,75000000,0,249610462,35.342,3.9389,2.1289,48.7428
+600105.SH,永鼎股份,2002-2-1,2.3723,2.3833,2.4775,2.3482,2.4161,544927,6040534,0.0439,1.8484,11.085,0.7266,826500000,N/A,2750707291,75000000,0,249610462,35.9953,4.0117,2.1682,49.6437
+600105.SH,永鼎股份,2002-2-4,2.4161,2.4337,2.4731,2.3876,2.4556,330890,3661775,0.0395,1.6334,11.0664,0.4412,840000000,N/A,2795637174,75000000,0,249610462,36.5832,4.0772,2.2037,50.4546
+600105.SH,永鼎股份,2002-2-5,2.4556,2.4403,2.46,2.4118,2.449,285927,3184703,-0.0066,-0.2679,11.1382,0.3812,837750000,N/A,2788148861,75000000,0,249610462,36.4852,4.0663,2.1977,50.3195
+600105.SH,永鼎股份,2002-2-6,2.449,2.449,2.4556,2.3657,2.3723,238633,2614774,-0.0767,-3.1334,10.9573,0.3182,811500000,N/A,2700785199,75000000,0,249610462,35.342,3.9389,2.1289,48.7428
+600105.SH,永鼎股份,2002-2-7,2.3723,2.3898,2.4797,2.3789,2.4424,278376,3097924,0.0702,2.9575,11.1286,0.3712,835500000,N/A,2780660547,75000000,0,249610462,36.3872,4.0554,2.1918,50.1843
+600105.SH,永鼎股份,2002-2-8,2.4424,2.4666,2.4775,2.4337,2.4556,293330,3283823,0.0132,0.5386,11.195,0.3911,840000000,N/A,2795637174,75000000,0,249610462,36.5832,4.0772,2.2037,50.4546
+600105.SH,永鼎股份,2002-2-25,2.4556,2.5104,2.5872,2.4775,2.5038,508850,5900888,0.0482,1.9643,11.5965,0.6785,856500000,N/A,2850551476,75000000,0,249610462,37.3018,4.1573,2.2469,51.4457
+600105.SH,永鼎股份,2002-2-26,2.5038,2.506,2.5499,2.4622,2.5389,191041,2167099,0.0351,1.4011,11.3436,0.2547,868500000,N/A,2890489150,75000000,0,249610462,37.8244,4.2156,2.2784,52.1665
+600105.SH,永鼎股份,2002-2-27,2.5389,2.5345,2.5367,2.5016,2.506,90288,1036454,-0.0329,-1.2953,11.4794,0.1204,857250000,N/A,2853047581,75000000,0,249610462,37.3345,4.161,2.2489,51.4907
+600105.SH,永鼎股份,2002-2-28,2.506,2.5038,2.5433,2.4775,2.4775,134818,1542356,-0.0285,-1.1374,11.4403,0.1798,847500000,N/A,2820598221,75000000,0,249610462,36.9099,4.1136,2.2233,50.9051
+600105.SH,永鼎股份,2002-3-1,2.4775,2.4666,2.4666,2.4118,2.4139,222138,2461347,-0.0636,-2.5664,11.0803,0.2962,825750000,N/A,2748211187,75000000,0,249610462,35.9626,4.0081,2.1663,49.5987
+600105.SH,永鼎股份,2002-3-4,2.4139,2.3898,2.4644,2.3789,2.4556,126900,1403334,0.0417,1.7257,11.0586,0.1692,840000000,N/A,2795637174,75000000,0,249610462,36.5832,4.0772,2.2037,50.4546
+600105.SH,永鼎股份,2002-3-5,2.4556,2.4731,2.5477,2.4578,2.5323,429130,4932109,0.0767,3.125,11.4933,0.5722,866250000,N/A,2883000836,75000000,0,249610462,37.7265,4.2046,2.2725,52.0313
+600105.SH,永鼎股份,2002-3-6,2.5323,2.5433,2.6091,2.5236,2.5433,640692,7511498,0.011,0.4329,11.724,0.8543,870000000,N/A,2895481359,75000000,0,249610462,37.8898,4.2228,2.2824,52.2566
+600105.SH,永鼎股份,2002-3-7,2.5433,2.5433,2.6332,2.5389,2.6288,955464,11358788,0.0855,3.3621,11.8882,1.274,899250000,N/A,2992829439,75000000,0,249610462,39.1637,4.3648,2.3591,54.0135
+600105.SH,永鼎股份,2002-3-8,2.6288,2.6354,2.6924,2.6047,2.6529,1020411,12306153,0.0241,0.9174,12.06,1.3605,907500000,N/A,3020286590,75000000,0,249610462,39.523,4.4049,2.3807,54.509
+600105.SH,永鼎股份,2002-3-11,2.6529,2.6639,2.6858,2.5872,2.677,613327,7397466,0.0241,0.9091,12.0612,0.8178,915750000,N/A,3047743741,75000000,0,249610462,39.8823,4.4449,2.4024,55.0046
+600105.SH,永鼎股份,2002-3-12,2.677,2.677,2.6792,2.5981,2.6113,545400,6559577,-0.0658,-2.457,12.0271,0.7272,893250000,N/A,2972860602,75000000,0,249610462,38.9023,4.3357,2.3433,53.6531
+600105.SH,永鼎股份,2002-3-13,2.6113,2.5893,2.6551,2.5784,2.5893,324287,3861352,-0.0219,-0.8396,11.9072,0.4324,885750000,N/A,2947899556,75000000,0,249610462,38.5757,4.2993,2.3237,53.2026
+600105.SH,永鼎股份,2002-3-14,2.5893,2.5674,2.6792,2.5674,2.677,298213,3559555,0.0877,3.387,11.9363,0.3976,915750000,N/A,3047743741,75000000,0,249610462,39.8823,4.4449,2.4024,55.0046
+600105.SH,永鼎股份,2002-3-15,2.677,2.6836,2.7165,2.6332,2.6332,772208,9435689,-0.0439,-1.638,12.2191,1.0296,900750000,N/A,2997821649,75000000,0,249610462,39.229,4.3721,2.363,54.1036
+600105.SH,永鼎股份,2002-3-18,2.6332,2.6573,2.7055,2.5652,2.5696,416150,4941252,-0.0636,-2.4147,11.8737,0.5549,879000000,N/A,2925434615,75000000,0,249610462,38.2817,4.2665,2.306,52.7972
+600105.SH,永鼎股份,2002-3-19,2.5696,2.5696,2.6529,2.5696,2.6507,212062,2541649,0.0811,3.157,11.9854,0.2827,906750000,N/A,3017790486,75000000,0,249610462,39.4903,4.4012,2.3788,54.464
+600105.SH,永鼎股份,2002-3-20,2.6507,2.6924,2.7779,2.6639,2.7121,768568,9502115,0.0614,2.316,12.3634,1.0248,927750000,N/A,3087681415,75000000,0,249610462,40.4049,4.5032,2.4339,55.7253
+600105.SH,永鼎股份,2002-3-21,2.7121,2.7121,2.7406,2.6485,2.7143,458630,5651592,0.0022,0.0808,12.3228,0.6115,928500000,N/A,3090177520,75000000,0,249610462,40.4375,4.5068,2.4358,55.7704
+600105.SH,永鼎股份,2002-3-22,2.7143,2.7187,2.7297,2.6595,2.6727,265168,3242672,-0.0417,-1.5347,12.2287,0.3536,914250000,N/A,3042751532,75000000,0,249610462,39.8169,4.4376,2.3984,54.9145
+600105.SH,永鼎股份,2002-3-25,2.6727,2.6727,2.6968,2.6727,2.6946,198310,2427253,0.0219,0.8203,12.2397,0.2644,921750000,N/A,3067712578,75000000,0,249610462,40.1436,4.474,2.4181,55.3649
+600105.SH,永鼎股份,2002-3-26,2.6946,2.6529,2.6814,2.6113,2.6529,179410,2174943,-0.0417,-1.546,12.1228,0.2392,907500000,N/A,3020286590,75000000,0,249610462,39.523,4.4049,2.3807,54.509
+600105.SH,永鼎股份,2002-3-27,2.6529,2.6529,2.6661,2.6178,2.6485,254360,3056797,-0.0044,-0.1653,12.0176,0.3391,906000000,N/A,3015294381,75000000,0,249610462,39.4576,4.3976,2.3768,54.4189
+600105.SH,永鼎股份,2002-3-28,2.6485,2.6529,2.7319,2.6332,2.6705,388400,4761079,0.0219,0.8278,12.2582,0.5179,913500000,N/A,3040255427,75000000,0,249610462,39.7843,4.434,2.3965,54.8694
+600105.SH,永鼎股份,2002-3-29,2.6705,2.6683,2.6683,2.5981,2.6069,300300,3592592,-0.0636,-2.381,11.9633,0.4004,891750000,N/A,2967868393,75000000,0,249610462,38.837,4.3284,2.3394,53.563
+600105.SH,永鼎股份,2002-4-1,2.6069,2.756,2.756,2.6091,2.6661,310581,3744333,0.0592,2.2708,12.0559,0.4141,912000000,N/A,3035263218,75000000,0,249610462,39.7189,4.4267,2.3925,54.7793
+600105.SH,永鼎股份,2002-4-2,2.6661,2.6529,2.6617,2.5718,2.5806,202454,2405183,-0.0855,-3.2072,11.8801,0.2699,882750000,N/A,2937915138,75000000,0,249610462,38.4451,4.2847,2.3158,53.0224
+600105.SH,永鼎股份,2002-4-3,2.5806,2.5674,2.62,2.5674,2.5893,135630,1599638,0.0088,0.3398,11.7941,0.1808,885750000,N/A,2947899556,75000000,0,249610462,38.5757,4.2993,2.3237,53.2026
+600105.SH,永鼎股份,2002-4-4,2.5893,2.5915,2.6639,2.5477,2.6551,241624,2875926,0.0658,2.5402,11.9025,0.3222,908250000,N/A,3022782695,75000000,0,249610462,39.5556,4.4085,2.3827,54.5541
+600105.SH,永鼎股份,2002-4-5,2.6551,2.6858,2.6858,2.5915,2.6091,357027,4287860,-0.046,-1.7341,12.0099,0.476,892500000,N/A,2970364498,75000000,0,249610462,38.8697,4.3321,2.3414,53.608
+600105.SH,永鼎股份,2002-4-8,2.6091,2.6091,2.642,2.5981,2.631,116336,1391923,0.0219,0.8403,11.9647,0.1551,900000000,N/A,2995325544,75000000,0,249610462,39.1963,4.3685,2.3611,54.0585
+600105.SH,永鼎股份,2002-4-9,2.631,2.631,2.7143,2.631,2.7099,553835,6798193,0.0789,3,12.2748,0.7384,927000000,N/A,3085185310,75000000,0,249610462,40.3722,4.4995,2.4319,55.6803
+600105.SH,永鼎股份,2002-4-10,2.7099,2.7099,2.7143,2.642,2.7034,633130,7763093,-0.0066,-0.2427,12.2615,0.8442,924750000,N/A,3077696996,75000000,0,249610462,40.2742,4.4886,2.426,55.5451
+600105.SH,永鼎股份,2002-4-11,2.7034,2.7034,2.7099,2.6529,2.6529,246100,3005537,-0.0504,-1.8654,12.2127,0.3281,907500000,N/A,3020286590,75000000,0,249610462,39.523,4.4049,2.3807,54.509
+600105.SH,永鼎股份,2002-4-12,2.6529,2.6485,2.7626,2.6442,2.745,1371344,17128124,0.0921,3.4711,12.49,1.8285,939000000,N/A,3125122984,75000000,0,249610462,40.8948,4.5578,2.4634,56.4011
+600105.SH,永鼎股份,2002-4-15,2.745,2.8064,2.8393,2.745,2.7626,2162963,27420213,0.0175,0.639,12.6772,2.884,945000000,N/A,3145091821,75000000,0,249610462,41.1561,4.5869,2.4791,56.7615
+600105.SH,永鼎股份,2002-4-16,2.7626,2.7538,2.938,2.7538,2.8963,3543178,46277999,0.1337,4.8413,13.0612,4.7242,990750000,N/A,3297354203,75000000,0,249610462,43.1486,4.8089,2.5991,59.5094
+600105.SH,永鼎股份,2002-4-17,2.8963,2.8722,2.8722,2.6332,2.7647,2343693,29605831,-0.1316,-4.542,12.6321,3.1249,945750000,N/A,3147587926,75000000,0,249610462,41.1888,4.5905,2.4811,56.8065
+600105.SH,永鼎股份,2002-4-18,2.7647,2.7757,2.7801,2.6705,2.6727,1390757,17134182,-0.0921,-3.3307,12.32,1.8543,914250000,N/A,3042751532,75000000,0,249610462,39.8169,4.4376,2.3984,54.9145
+600105.SH,永鼎股份,2002-4-19,2.6727,2.6529,2.7406,2.6485,2.7253,997955,12276519,0.0526,1.9688,12.3017,1.3306,932250000,N/A,3102658043,75000000,0,249610462,40.6009,4.525,2.4457,55.9956
+600105.SH,永鼎股份,2002-4-22,2.7253,2.7143,2.7143,2.6639,2.6661,606340,7397222,-0.0592,-2.1722,12.1998,0.8085,912000000,N/A,3035263218,75000000,0,249610462,39.7189,4.4267,2.3925,54.7793
+600105.SH,永鼎股份,2002-4-23,2.6661,2.6573,2.6858,2.6485,2.6529,660443,8033836,-0.0132,-0.4934,12.1643,0.8806,907500000,N/A,3020286590,75000000,0,249610462,39.523,4.4049,2.3807,54.509
+600105.SH,永鼎股份,2002-4-24,2.6529,2.6529,2.6573,2.5608,2.563,1008206,11910520,-0.0899,-3.3884,11.8136,1.3443,876750000,N/A,2917946301,75000000,0,249610462,38.1837,4.2556,2.3001,52.662
+600105.SH,永鼎股份,2002-4-25,2.563,2.5565,2.5828,2.5477,2.563,804102,9404634,0,0,11.6958,1.0721,876750000,N/A,2917946301,75000000,0,249610462,38.1837,4.2556,2.3001,52.662
+600105.SH,永鼎股份,2002-4-26,2.563,2.5698,2.6236,2.563,2.5922,513136,5940716,0.0292,1.1384,11.5773,0.5263,1126125000,N/A,3142875836,97500000,0,272110462,41.1271,4.5836,2.4774,56.7215
+600105.SH,永鼎股份,2002-4-29,2.5922,2.5922,2.5922,2.5922,2.5922,N/A,N/A,0,0,N/A,N/A,1126125000,N/A,3142875836,97500000,0,272110462,41.1271,4.5836,2.4774,56.7215
+600105.SH,永鼎股份,2002-4-30,2.5922,2.6483,2.8054,2.6483,2.7157,2149043,26155158,0.1234,4.7619,12.1706,2.2041,1179750000,N/A,3292536590,97500000,0,272110462,43.0856,4.8019,2.5953,59.4225
+600105.SH,永鼎股份,2002-5-8,2.7157,2.7201,2.7269,2.6663,2.6685,389420,4671260,-0.0471,-1.7355,11.9954,0.3994,1159275000,N/A,3235393393,97500000,0,272110462,42.3378,4.7186,2.5503,58.3912
+600105.SH,永鼎股份,2002-5-9,2.6685,2.6618,2.6932,2.6416,2.6461,377363,4484055,-0.0224,-0.841,11.8826,0.387,1149525000,N/A,3208182347,97500000,0,272110462,41.9817,4.6789,2.5288,57.9001
+600105.SH,永鼎股份,2002-5-10,2.6461,2.6595,2.6663,2.6259,2.6438,293406,3451904,-0.0022,-0.0848,11.7649,0.3009,1148550000,N/A,3205461242,97500000,0,272110462,41.9461,4.6749,2.5267,57.851
+600105.SH,永鼎股份,2002-5-13,2.6438,2.6483,2.6483,2.5945,2.5989,412850,4794370,-0.0449,-1.6978,11.6129,0.4234,1129050000,N/A,3151039150,97500000,0,272110462,41.234,4.5956,2.4838,56.8688
+600105.SH,永鼎股份,2002-5-14,2.5989,2.5989,2.6214,2.5496,2.5541,503747,5794556,-0.0449,-1.7271,11.5029,0.5167,1109550000,N/A,3096617058,97500000,0,272110462,40.5218,4.5162,2.4409,55.8866
+600105.SH,永鼎股份,2002-5-15,2.5541,2.5496,2.5765,2.4733,2.4867,864096,9688298,-0.0673,-2.6362,11.2121,0.8863,1080300000,N/A,3014983919,97500000,0,272110462,39.4536,4.3971,2.3765,54.4133
+600105.SH,永鼎股份,2002-5-16,2.4867,2.4867,2.4912,2.3902,2.397,975266,10595346,-0.0898,-3.6101,10.8641,1.0003,1041300000,N/A,2906139734,97500000,0,272110462,38.0292,4.2384,2.2908,52.4489
+600105.SH,永鼎股份,2002-5-17,2.397,2.397,2.4553,2.397,2.4531,427069,4620924,0.0561,2.3408,10.8201,0.438,1065675000,N/A,2974167350,97500000,0,272110462,38.9194,4.3376,2.3444,53.6767
+600105.SH,永鼎股份,2002-5-20,2.4531,2.4463,2.4463,2.3812,2.4194,183732,1974238,-0.0337,-1.3724,10.7452,0.1884,1051050000,N/A,2933350780,97500000,0,272110462,38.3853,4.2781,2.3122,52.94
+600105.SH,永鼎股份,2002-5-21,2.4194,2.4867,2.5339,2.4351,2.489,708368,7861859,0.0696,2.8757,11.0986,0.7265,1081275000,N/A,3017705024,97500000,0,272110462,39.4892,4.4011,2.3787,54.4624
+600105.SH,永鼎股份,2002-5-22,2.489,2.5092,2.5114,2.4418,2.4845,333920,3677045,-0.0045,-0.1803,11.0118,0.3425,1079325000,N/A,3012262814,97500000,0,272110462,39.418,4.3932,2.3744,54.3642
+600105.SH,永鼎股份,2002-5-23,2.4845,2.5316,2.5361,2.4733,2.4867,227830,2531627,0.0022,0.0903,11.1119,0.2337,1080300000,N/A,3014983919,97500000,0,272110462,39.4536,4.3971,2.3765,54.4133
+600105.SH,永鼎股份,2002-5-24,2.4867,2.4867,2.4867,2.4149,2.4194,221500,2401093,-0.0673,-2.7076,10.8401,0.2272,1051050000,N/A,2933350780,97500000,0,272110462,38.3853,4.2781,2.3122,52.94
+600105.SH,永鼎股份,2002-5-27,2.4194,2.4194,2.4463,2.4037,2.4239,175244,1892977,0.0045,0.1855,10.802,0.1797,1053000000,N/A,2938792990,97500000,0,272110462,38.4565,4.286,2.3165,53.0382
+600105.SH,永鼎股份,2002-5-28,2.4239,2.4239,2.4576,2.4037,2.4441,220722,2399286,0.0202,0.8333,10.8702,0.2264,1061775000,N/A,2963282931,97500000,0,272110462,38.777,4.3217,2.3358,53.4802
+600105.SH,永鼎股份,2002-5-29,2.4441,2.4418,2.4418,2.3835,2.388,285583,3054124,-0.0561,-2.2957,10.6943,0.2929,1037400000,N/A,2895255316,97500000,0,272110462,37.8868,4.2225,2.2822,52.2525
+600105.SH,永鼎股份,2002-5-30,2.388,2.388,2.4014,2.3566,2.3925,225282,2386115,0.0045,0.188,10.5917,0.2311,1039350000,N/A,2900697525,97500000,0,272110462,37.958,4.2304,2.2865,52.3507
+600105.SH,永鼎股份,2002-5-31,2.3925,2.397,2.4463,2.3925,2.4149,289715,3124918,0.0224,0.9381,10.7862,0.2971,1049100000,N/A,2927908571,97500000,0,272110462,38.3141,4.2701,2.3079,52.8418
+600105.SH,永鼎股份,2002-6-3,2.4149,2.3992,2.3992,2.3566,2.37,279725,2949157,-0.0449,-1.8587,10.5431,0.2869,1029600000,N/A,2873486479,97500000,0,272110462,37.602,4.1908,2.265,51.8596
+600105.SH,永鼎股份,2002-6-4,2.37,2.379,2.4014,2.3566,2.4014,179812,1901959,0.0314,1.3258,10.5775,0.1844,1043250000,N/A,2911581943,97500000,0,272110462,38.1005,4.2463,2.295,52.5472
+600105.SH,永鼎股份,2002-6-5,2.4014,2.3925,2.3925,2.3566,2.3678,165521,1744221,-0.0337,-1.4019,10.5378,0.1698,1028625000,N/A,2870765374,97500000,0,272110462,37.5663,4.1868,2.2629,51.8105
+600105.SH,永鼎股份,2002-6-6,2.3678,2.3655,2.5114,2.3588,2.4576,462659,5019401,0.0898,3.7915,10.849,0.4745,1067625000,N/A,2979609559,97500000,0,272110462,38.9907,4.3455,2.3487,53.7749
+600105.SH,永鼎股份,2002-6-7,2.4576,2.4576,2.489,2.4351,2.471,533358,5873222,0.0135,0.5479,11.0118,0.547,1073475000,N/A,2995936187,97500000,0,272110462,39.2043,4.3693,2.3615,54.0695
+600105.SH,永鼎股份,2002-6-10,2.471,2.4755,2.4867,2.4306,2.4463,355030,3886330,-0.0247,-0.9991,10.9465,0.3641,1062750000,N/A,2966004036,97500000,0,272110462,38.8126,4.3257,2.3379,53.5293
+600105.SH,永鼎股份,2002-6-11,2.4463,2.4463,2.4845,2.4239,2.4688,172244,1892919,0.0224,0.9174,10.9898,0.1767,1072500000,N/A,2993215082,97500000,0,272110462,39.1687,4.3654,2.3594,54.0204
+600105.SH,永鼎股份,2002-6-12,2.4688,2.4463,2.48,2.4239,2.4418,157193,1707377,-0.0269,-1.0909,10.8617,0.1612,1060800000,N/A,2960561827,97500000,0,272110462,38.7414,4.3178,2.3337,53.4311
+600105.SH,永鼎股份,2002-6-13,2.4418,2.4463,2.4576,2.4149,2.4149,163894,1781617,-0.0269,-1.1029,10.8705,0.1681,1049100000,N/A,2927908571,97500000,0,272110462,38.3141,4.2701,2.3079,52.8418
+600105.SH,永鼎股份,2002-6-14,2.4149,2.4127,2.4149,2.3453,2.3745,341944,3617044,-0.0404,-1.6729,10.5779,0.3507,1031550000,N/A,2878928688,97500000,0,272110462,37.6732,4.1987,2.2693,51.9578
+600105.SH,永鼎股份,2002-6-17,2.3745,2.3566,2.3745,2.3229,2.3588,128014,1337836,-0.0157,-0.6616,10.4507,0.1313,1024725000,N/A,2859880956,97500000,0,272110462,37.4239,4.1709,2.2543,51.6141
+600105.SH,永鼎股份,2002-6-18,2.3588,2.3857,2.4194,2.3566,2.3992,239067,2554816,0.0404,1.7127,10.6866,0.2452,1042275000,N/A,2908860839,97500000,0,272110462,38.0649,4.2424,2.2929,52.498
+600105.SH,永鼎股份,2002-6-19,2.3992,2.397,2.397,2.3745,2.3812,79291,841388,-0.018,-0.7484,10.6114,0.0813,1034475000,N/A,2887092002,97500000,0,272110462,37.78,4.2106,2.2757,52.1052
+600105.SH,永鼎股份,2002-6-20,2.3812,2.3835,2.4239,2.3835,2.4014,119279,1281184,0.0202,0.8483,10.7411,0.1223,1043250000,N/A,2911581943,97500000,0,272110462,38.1005,4.2463,2.295,52.5472
+600105.SH,永鼎股份,2002-6-21,2.4014,2.4105,2.5083,2.4105,2.4924,560438,6112642,0.091,3.7878,10.9069,0.5748,1068600000,N/A,2982330664,97500000,0,272110462,39.0263,4.3495,2.3508,53.824
+600105.SH,永鼎股份,2002-6-24,2.4924,2.4924,2.4924,2.4924,2.4924,N/A,N/A,0,0,N/A,N/A,1068600000,N/A,2982330664,97500000,0,272110462,39.0263,4.3495,2.3508,53.824
+600105.SH,永鼎股份,2002-6-25,2.4924,2.7426,2.7426,2.6561,2.688,7485266,90049591,0.1956,7.8467,12.0302,7.6772,1152450000,N/A,3216345661,97500000,0,272110462,42.0885,4.6908,2.5353,58.0474
+600105.SH,永鼎股份,2002-6-26,2.688,2.6721,2.7221,2.6175,2.6834,2018061,23657012,-0.0045,-0.1692,11.7226,2.0698,1150500000,N/A,3210903452,97500000,0,272110462,42.0173,4.6829,2.531,57.9492
+600105.SH,永鼎股份,2002-6-27,2.6834,2.6812,2.688,2.638,2.6516,612422,7173888,-0.0318,-1.1864,11.714,0.6281,1136850000,N/A,3172807987,97500000,0,272110462,41.5188,4.6273,2.501,57.2617
+600105.SH,永鼎股份,2002-6-28,2.6516,2.6402,2.6834,2.6152,2.6357,722676,8398865,-0.0159,-0.6003,11.6219,0.7412,1130025000,N/A,3153760255,97500000,0,272110462,41.2696,4.5995,2.4859,56.9179
+600105.SH,永鼎股份,2002-7-1,2.6357,2.6357,2.6493,2.6038,2.6107,443058,5120212,-0.025,-0.9491,11.5565,0.4544,1119300000,N/A,3123828104,97500000,0,272110462,40.8779,4.5559,2.4623,56.3777
+600105.SH,永鼎股份,2002-7-2,2.6107,2.6038,2.6107,2.5697,2.5993,568325,6459890,-0.0114,-0.4355,11.3665,0.5829,1114425000,N/A,3110222581,97500000,0,272110462,40.6998,4.536,2.4516,56.1321
+600105.SH,永鼎股份,2002-7-3,2.5993,2.6038,2.6607,2.6038,2.647,552211,6419825,0.0478,1.8373,11.6257,0.5664,1134900000,N/A,3167365778,97500000,0,272110462,41.4476,4.6194,2.4967,57.1634
+600105.SH,永鼎股份,2002-7-4,2.647,2.6743,2.6789,2.6152,2.6175,314341,3637575,-0.0296,-1.1168,11.5721,0.3224,1122225000,N/A,3131991418,97500000,0,272110462,40.9847,4.5678,2.4688,56.525
+600105.SH,永鼎股份,2002-7-5,2.6175,2.6038,2.6357,2.597,2.6129,265615,3049255,-0.0045,-0.1738,11.48,0.2724,1120275000,N/A,3126549208,97500000,0,272110462,40.9135,4.5598,2.4645,56.4268
+600105.SH,永鼎股份,2002-7-8,2.6129,2.6107,2.6561,2.6107,2.6448,302677,3505431,0.0318,1.2185,11.5814,0.3104,1133925000,N/A,3164644673,97500000,0,272110462,41.412,4.6154,2.4945,57.1143
+600105.SH,永鼎股份,2002-7-9,2.6448,2.6516,2.6812,2.6448,2.6493,410652,4805377,0.0045,0.172,11.7018,0.4212,1135875000,N/A,3170086882,97500000,0,272110462,41.4832,4.6233,2.4988,57.2126
+600105.SH,永鼎股份,2002-7-10,2.6493,2.6561,2.6607,2.5947,2.5947,331605,3821129,-0.0546,-2.0601,11.5231,0.3401,1112475000,N/A,3104780371,97500000,0,272110462,40.6286,4.5281,2.4473,56.0339
+600105.SH,永鼎股份,2002-7-11,2.5947,2.5925,2.6107,2.5834,2.5925,184654,2107471,-0.0023,-0.0876,11.4131,0.1894,1111500000,N/A,3102059267,97500000,0,272110462,40.593,4.5241,2.4452,55.9848
+600105.SH,永鼎股份,2002-7-12,2.5925,2.5925,2.5925,2.572,2.5788,198343,2251215,-0.0136,-0.5263,11.3501,0.2034,1105650000,N/A,3085732639,97500000,0,272110462,40.3794,4.5003,2.4323,55.6902
+600105.SH,永鼎股份,2002-7-15,2.5788,2.5811,2.5811,2.5493,2.5515,205910,2320691,-0.0273,-1.0582,11.2704,0.2112,1093950000,N/A,3053079384,97500000,0,272110462,39.9521,4.4527,2.4066,55.1008
+600105.SH,永鼎股份,2002-7-16,2.5515,2.547,2.5925,2.547,2.5515,105120,1186195,0,0,11.2842,0.1078,1093950000,N/A,3053079384,97500000,0,272110462,39.9521,4.4527,2.4066,55.1008
+600105.SH,永鼎股份,2002-7-17,2.5515,2.5584,2.5584,2.5356,2.5538,171979,1924040,0.0023,0.0891,11.1876,0.1764,1094925000,N/A,3055800488,97500000,0,272110462,39.9877,4.4567,2.4087,55.15
+600105.SH,永鼎股份,2002-7-18,2.5538,2.5606,2.5879,2.5515,2.5697,137937,1561399,0.0159,0.6233,11.3197,0.1415,1101750000,N/A,3074848221,97500000,0,272110462,40.2369,4.4844,2.4237,55.4937
+600105.SH,永鼎股份,2002-7-19,2.5697,2.5811,2.5925,2.5584,2.5811,126032,1426459,0.0114,0.4425,11.3182,0.1293,1106625000,N/A,3088453744,97500000,0,272110462,40.415,4.5043,2.4345,55.7393
+600105.SH,永鼎股份,2002-7-22,2.5811,2.5811,2.5811,2.5311,2.5356,237150,2657299,-0.0455,-1.7621,11.2051,0.2432,1087125000,N/A,3034031651,97500000,0,272110462,39.7028,4.4249,2.3916,54.7571
+600105.SH,永鼎股份,2002-7-23,2.5356,2.5311,2.547,2.5083,2.5151,172223,1914471,-0.0205,-0.8072,11.1162,0.1766,1078350000,N/A,3009541710,97500000,0,272110462,39.3823,4.3892,2.3723,54.3151
+600105.SH,永鼎股份,2002-7-24,2.5151,2.5151,2.5288,2.4879,2.4924,188830,2077246,-0.0227,-0.9042,11.0006,0.1937,1068600000,N/A,2982330664,97500000,0,272110462,39.0263,4.3495,2.3508,53.824
+600105.SH,永鼎股份,2002-7-25,2.4924,2.4879,2.5083,2.4788,2.481,207660,2272829,-0.0114,-0.4562,10.945,0.213,1063725000,N/A,2968725140,97500000,0,272110462,38.8482,4.3297,2.3401,53.5785
+600105.SH,永鼎股份,2002-7-26,2.481,2.4788,2.4879,2.4674,2.4833,155219,1693170,0.0023,0.0917,10.9083,0.1592,1064700000,N/A,2971446245,97500000,0,272110462,38.8838,4.3336,2.3422,53.6276
+600105.SH,永鼎股份,2002-7-29,2.4833,2.4788,2.5151,2.4788,2.5129,102732,1127612,0.0296,1.1905,10.9762,0.1054,1077375000,N/A,3006820605,97500000,0,272110462,39.3467,4.3852,2.3701,54.266
+600105.SH,永鼎股份,2002-7-30,2.5129,2.5151,2.5242,2.5129,2.5197,139491,1543024,0.0068,0.2715,11.0618,0.1431,1080300000,N/A,3014983919,97500000,0,272110462,39.4536,4.3971,2.3765,54.4133
+600105.SH,永鼎股份,2002-7-31,2.5197,2.5061,2.5242,2.4901,2.497,80963,892832,-0.0227,-0.9025,11.0277,0.083,1070550000,N/A,2987772873,97500000,0,272110462,39.0975,4.3574,2.3551,53.9222
+600105.SH,永鼎股份,2002-8-1,2.497,2.4947,2.497,2.4674,2.4856,102167,1113812,-0.0114,-0.4554,10.9019,0.1048,1065675000,N/A,2974167350,97500000,0,272110462,38.9194,4.3376,2.3444,53.6767
+600105.SH,永鼎股份,2002-8-2,2.4856,2.456,2.5015,2.456,2.4742,74360,808041,-0.0114,-0.4575,10.8666,0.0763,1060800000,N/A,2960561827,97500000,0,272110462,38.7414,4.3178,2.3337,53.4311
+600105.SH,永鼎股份,2002-8-5,2.4742,2.4742,2.4833,2.4424,2.4492,176409,1901144,-0.025,-1.011,10.7769,0.1809,1050075000,N/A,2930629676,97500000,0,272110462,38.3497,4.2741,2.3101,52.8909
+600105.SH,永鼎股份,2002-8-6,2.4492,2.4424,2.4901,2.4424,2.4697,142545,1548973,0.0205,0.8357,10.8666,0.1462,1058850000,N/A,2955119617,97500000,0,272110462,38.6702,4.3098,2.3294,53.3329
+600105.SH,永鼎股份,2002-8-7,2.4697,2.4651,2.5675,2.4651,2.4924,174400,1924755,0.0227,0.9208,11.0364,0.1789,1068600000,N/A,2982330664,97500000,0,272110462,39.0263,4.3495,2.3508,53.824
+600105.SH,永鼎股份,2002-8-8,2.4924,2.5015,2.5288,2.4879,2.4901,90708,994893,-0.0023,-0.0912,10.9681,0.093,1067625000,N/A,2979609559,97500000,0,272110462,38.9907,4.3455,2.3487,53.7749
+600105.SH,永鼎股份,2002-8-9,2.4901,2.4788,2.481,2.4401,2.4469,188542,2037982,-0.0432,-1.7352,10.8092,0.1934,1049100000,N/A,2927908571,97500000,0,272110462,38.3141,4.2701,2.3079,52.8418
+600105.SH,永鼎股份,2002-8-12,2.4469,2.4196,2.4447,2.4196,2.4242,113120,1208199,-0.0227,-0.9294,10.6807,0.116,1039350000,N/A,2900697525,97500000,0,272110462,37.958,4.2304,2.2865,52.3507
+600105.SH,永鼎股份,2002-8-13,2.4242,2.431,2.4424,2.4242,2.431,66570,712647,0.0068,0.2814,10.7052,0.0683,1042275000,N/A,2908860839,97500000,0,272110462,38.0649,4.2424,2.2929,52.498
+600105.SH,永鼎股份,2002-8-14,2.431,2.4242,2.4674,2.4242,2.4651,78300,840281,0.0341,1.4032,10.7316,0.0803,1056900000,N/A,2949677408,97500000,0,272110462,38.599,4.3019,2.3251,53.2347
+600105.SH,永鼎股份,2002-8-15,2.4651,2.4401,2.456,2.4378,2.4378,52662,565999,-0.0273,-1.107,10.7478,0.054,1045200000,N/A,2917024153,97500000,0,272110462,38.1717,4.2543,2.2993,52.6454
+600105.SH,永鼎股份,2002-8-16,2.4378,2.4401,2.4901,2.4401,2.4833,170042,1846641,0.0455,1.8657,10.8599,0.1744,1064700000,N/A,2971446245,97500000,0,272110462,38.8838,4.3336,2.3422,53.6276
+600105.SH,永鼎股份,2002-8-19,2.4833,2.4833,2.4833,2.456,2.4583,74210,803504,-0.025,-1.0073,10.8274,0.0761,1053975000,N/A,2941514094,97500000,0,272110462,38.4922,4.29,2.3186,53.0874
+600105.SH,永鼎股份,2002-8-20,2.4583,2.4515,2.4901,2.4515,2.4788,95229,1038312,0.0205,0.8326,10.9033,0.0977,1062750000,N/A,2966004036,97500000,0,272110462,38.8126,4.3257,2.3379,53.5293
+600105.SH,永鼎股份,2002-8-21,2.4788,2.456,2.4788,2.4515,2.4697,171615,1859124,-0.0091,-0.367,10.8331,0.176,1058850000,N/A,2955119617,97500000,0,272110462,38.6702,4.3098,2.3294,53.3329
+600105.SH,永鼎股份,2002-8-22,2.4697,2.4742,2.5356,2.4651,2.5151,462956,5101094,0.0455,1.8416,11.0185,0.4748,1078350000,N/A,3009541710,97500000,0,272110462,39.3823,4.3892,2.3723,54.3151
+600105.SH,永鼎股份,2002-8-23,2.5151,2.5242,2.5242,2.4901,2.4947,122700,1349124,-0.0205,-0.8137,10.9953,0.1258,1069575000,N/A,2985051768,97500000,0,272110462,39.0619,4.3535,2.353,53.8731
+600105.SH,永鼎股份,2002-8-26,2.4947,2.4788,2.5015,2.4742,2.4788,82090,896764,-0.0159,-0.6381,10.9242,0.0842,1062750000,N/A,2966004036,97500000,0,272110462,38.8126,4.3257,2.3379,53.5293
+600105.SH,永鼎股份,2002-8-27,2.4788,2.4788,2.5242,2.4742,2.5151,163014,1789642,0.0364,1.4679,10.9785,0.1672,1078350000,N/A,3009541710,97500000,0,272110462,39.3823,4.3892,2.3723,54.3151
+600105.SH,永鼎股份,2002-8-28,2.5151,2.5174,2.5288,2.5083,2.5129,143820,1592987,-0.0023,-0.0904,11.0763,0.1475,1077375000,N/A,3006820605,97500000,0,272110462,39.3467,4.3852,2.3701,54.266
+600105.SH,永鼎股份,2002-8-29,2.5129,2.5129,2.5151,2.4765,2.4788,99900,1096100,-0.0341,-1.3575,10.972,0.1025,1062750000,N/A,2966004036,97500000,0,272110462,38.8126,4.3257,2.3379,53.5293
+600105.SH,永鼎股份,2002-8-30,2.4788,2.4788,2.4833,2.456,2.456,93726,1016111,-0.0227,-0.9174,10.8413,0.0961,1053000000,N/A,2938792990,97500000,0,272110462,38.4565,4.286,2.3165,53.0382
+600105.SH,永鼎股份,2002-9-2,2.456,2.456,2.4856,2.4515,2.481,93877,1020058,0.025,1.0185,10.8659,0.0963,1063725000,N/A,2968725140,97500000,0,272110462,38.8482,4.3297,2.3401,53.5785
+600105.SH,永鼎股份,2002-9-3,2.481,2.4901,2.5129,2.4742,2.497,96600,1060261,0.0159,0.6416,10.9758,0.0991,1070550000,N/A,2987772873,97500000,0,272110462,39.0975,4.3574,2.3551,53.9222
+600105.SH,永鼎股份,2002-9-4,2.497,2.5015,2.5015,2.4628,2.4742,58510,637138,-0.0227,-0.9107,10.8894,0.06,1060800000,N/A,2960561827,97500000,0,272110462,38.7414,4.3178,2.3337,53.4311
+600105.SH,永鼎股份,2002-9-5,2.4742,2.4697,2.4742,2.4447,2.4492,139300,1503038,-0.025,-1.011,10.7899,0.1429,1050075000,N/A,2930629676,97500000,0,272110462,38.3497,4.2741,2.3101,52.8909
+600105.SH,永鼎股份,2002-9-6,2.4492,2.5015,2.5015,2.4265,2.4333,183118,1969241,-0.0159,-0.65,10.7539,0.1878,1043250000,N/A,2911581943,97500000,0,272110462,38.1005,4.2463,2.295,52.5472
+600105.SH,永鼎股份,2002-9-9,2.4333,2.4219,2.4515,2.4196,2.4219,85040,907937,-0.0114,-0.4673,10.6766,0.0872,1038375000,N/A,2897976420,97500000,0,272110462,37.9224,4.2265,2.2843,52.3016
+600105.SH,永鼎股份,2002-9-10,2.4219,2.4242,2.4378,2.4105,2.4242,169594,1806508,0.0023,0.0939,10.652,0.1739,1039350000,N/A,2900697525,97500000,0,272110462,37.958,4.2304,2.2865,52.3507
+600105.SH,永鼎股份,2002-9-11,2.4242,2.4424,2.4424,2.3946,2.4105,191247,2025909,-0.0136,-0.5629,10.5932,0.1962,1033500000,N/A,2884370897,97500000,0,272110462,37.7444,4.2066,2.2736,52.0561
+600105.SH,永鼎股份,2002-9-12,2.4105,2.4105,2.4265,2.3992,2.4219,62930,668360,0.0114,0.4717,10.6207,0.0645,1038375000,N/A,2897976420,97500000,0,272110462,37.9224,4.2265,2.2843,52.3016
+600105.SH,永鼎股份,2002-9-13,2.4219,2.4265,2.4265,2.4105,2.4128,83245,883529,-0.0091,-0.3756,10.6136,0.0854,1034475000,N/A,2887092002,97500000,0,272110462,37.78,4.2106,2.2757,52.1052
+600105.SH,永鼎股份,2002-9-16,2.4128,2.4014,2.4265,2.3878,2.3901,172592,1818710,-0.0227,-0.9425,10.5376,0.177,1024725000,N/A,2859880956,97500000,0,272110462,37.4239,4.1709,2.2543,51.6141
+600105.SH,永鼎股份,2002-9-17,2.3901,2.3878,2.4083,2.3878,2.3992,133287,1401723,0.0091,0.3806,10.5166,0.1367,1028625000,N/A,2870765374,97500000,0,272110462,37.5663,4.1868,2.2629,51.8105
+600105.SH,永鼎股份,2002-9-18,2.3992,2.3992,2.4196,2.3946,2.4014,77014,814876,0.0023,0.0948,10.5809,0.079,1029600000,N/A,2873486479,97500000,0,272110462,37.602,4.1908,2.265,51.8596
+600105.SH,永鼎股份,2002-9-19,2.4014,2.4014,2.4515,2.3923,2.4469,217698,2323020,0.0455,1.8939,10.6708,0.2233,1049100000,N/A,2927908571,97500000,0,272110462,38.3141,4.2701,2.3079,52.8418
+600105.SH,永鼎股份,2002-9-20,2.4469,2.4742,2.4901,2.4469,2.4537,697957,7576763,0.0068,0.2788,10.8556,0.7159,1052025000,N/A,2936071885,97500000,0,272110462,38.4209,4.282,2.3143,52.9891
+600105.SH,永鼎股份,2002-9-23,2.4537,2.4356,2.4537,2.4356,2.4469,110758,1189262,-0.0068,-0.278,10.7375,0.1136,1049100000,N/A,2927908571,97500000,0,272110462,38.3141,4.2701,2.3079,52.8418
+600105.SH,永鼎股份,2002-9-24,2.4469,2.4447,2.4447,2.3992,2.406,114732,1222385,-0.0409,-1.6729,10.6543,0.1177,1031550000,N/A,2878928688,97500000,0,272110462,37.6732,4.1987,2.2693,51.9578
+600105.SH,永鼎股份,2002-9-25,2.406,2.406,2.4356,2.3946,2.4105,69534,738637,0.0045,0.189,10.6227,0.0713,1033500000,N/A,2884370897,97500000,0,272110462,37.7444,4.2066,2.2736,52.0561
+600105.SH,永鼎股份,2002-9-26,2.4105,2.4128,2.4219,2.3992,2.4014,95789,1013188,-0.0091,-0.3774,10.5773,0.0982,1029600000,N/A,2873486479,97500000,0,272110462,37.602,4.1908,2.265,51.8596
+600105.SH,永鼎股份,2002-9-27,2.4014,2.3992,2.406,2.3946,2.3992,90220,951710,-0.0023,-0.0947,10.5488,0.0925,1028625000,N/A,2870765374,97500000,0,272110462,37.5663,4.1868,2.2629,51.8105
+600105.SH,永鼎股份,2002-10-8,2.3992,2.3878,2.3878,2.3537,2.356,149270,1557858,-0.0432,-1.8009,10.4365,0.1531,1010100000,N/A,2819064386,97500000,0,272110462,36.8898,4.1114,2.2221,50.8774
+600105.SH,永鼎股份,2002-10-9,2.356,2.356,2.497,2.3423,2.3651,829530,8721406,0.0091,0.3861,10.5137,0.8508,1014000000,N/A,2829948805,97500000,0,272110462,37.0322,4.1273,2.2307,51.0739
+600105.SH,永鼎股份,2002-10-10,2.3651,2.3673,2.3719,2.3514,2.356,110664,1148012,-0.0091,-0.3846,10.3739,0.1135,1010100000,N/A,2819064386,97500000,0,272110462,36.8898,4.1114,2.2221,50.8774
+600105.SH,永鼎股份,2002-10-11,2.356,2.3605,2.3833,2.356,2.3582,65216,677201,0.0023,0.0965,10.384,0.0669,1011075000,N/A,2821785491,97500000,0,272110462,36.9254,4.1154,2.2243,50.9265
+600105.SH,永鼎股份,2002-10-14,2.3582,2.3582,2.3582,2.2968,2.3082,169029,1723056,-0.05,-2.1215,10.1938,0.1734,989625000,N/A,2761921189,97500000,0,272110462,36.142,4.0281,2.1771,49.8461
+600105.SH,永鼎股份,2002-10-15,2.3082,2.2991,2.3082,2.2627,2.2832,188655,1897041,-0.025,-1.0837,10.0556,0.1935,978900000,N/A,2731989038,97500000,0,272110462,35.7503,3.9844,2.1535,49.3059
+600105.SH,永鼎股份,2002-10-16,2.2832,2.2809,2.3196,2.2809,2.2991,92030,934092,0.0159,0.6972,10.1499,0.0944,985725000,N/A,2751036771,97500000,0,272110462,35.9996,4.0122,2.1685,49.6497
+600105.SH,永鼎股份,2002-10-17,2.2991,2.2968,2.2968,2.2741,2.2741,134729,1349268,-0.025,-1.088,10.0147,0.1382,975000000,N/A,2721104620,97500000,0,272110462,35.6079,3.9685,2.1449,49.1095
+600105.SH,永鼎股份,2002-10-18,2.2741,2.2718,2.2832,2.2445,2.2627,127480,1266426,-0.0114,-0.5,9.9343,0.1307,970125000,N/A,2707499097,97500000,0,272110462,35.4299,3.9487,2.1342,48.8639
+600105.SH,永鼎股份,2002-10-21,2.2627,2.2514,2.2514,2.2172,2.2218,152330,1495141,-0.0409,-1.809,9.8151,0.1562,952575000,N/A,2658519214,97500000,0,272110462,34.7889,3.8773,2.0956,47.98
+600105.SH,永鼎股份,2002-10-22,2.2218,2.2286,2.2968,2.2241,2.2741,367953,3655284,0.0523,2.3541,9.9341,0.3774,975000000,N/A,2721104620,97500000,0,272110462,35.6079,3.9685,2.1449,49.1095
+600105.SH,永鼎股份,2002-10-23,2.2741,2.2741,2.2786,2.2514,2.265,99419,989878,-0.0091,-0.4,9.9566,0.102,971100000,N/A,2710220202,97500000,0,272110462,35.4655,3.9527,2.1363,48.9131
+600105.SH,永鼎股份,2002-10-24,2.265,2.2673,2.2741,2.2309,2.2354,99055,983006,-0.0296,-1.3052,9.9238,0.1016,958425000,N/A,2674845841,97500000,0,272110462,35.0026,3.9011,2.1084,48.2746
+600105.SH,永鼎股份,2002-10-25,2.2354,2.24,2.2582,2.2013,2.2104,167020,1635301,-0.025,-1.119,9.791,0.1713,947700000,N/A,2644913691,97500000,0,272110462,34.6109,3.8574,2.0848,47.7344
+600105.SH,永鼎股份,2002-10-28,2.2104,2.2059,2.2286,2.1831,2.1831,199485,1935621,-0.0273,-1.2346,9.7031,0.2046,936000000,N/A,2612260435,97500000,0,272110462,34.1836,3.8098,2.0591,47.1451
+600105.SH,永鼎股份,2002-10-29,2.1831,2.1831,2.2286,2.1718,2.2218,110460,1067340,0.0387,1.7708,9.6627,0.1133,952575000,N/A,2658519214,97500000,0,272110462,34.7889,3.8773,2.0956,47.98
+600105.SH,永鼎股份,2002-10-30,2.2218,2.2104,2.2241,2.1945,2.1991,102630,996604,-0.0227,-1.0235,9.7106,0.1053,942825000,N/A,2631308168,97500000,0,272110462,34.4328,3.8376,2.0741,47.4889
+600105.SH,永鼎股份,2002-10-31,2.1991,2.1991,2.2218,2.19,2.2013,99450,964479,0.0023,0.1034,9.6981,0.102,943800000,N/A,2634029272,97500000,0,272110462,34.4685,3.8415,2.0763,47.538
+600105.SH,永鼎股份,2002-11-1,2.2013,2.1945,2.2172,2.1922,2.2059,49940,482860,0.0045,0.2066,9.6688,0.0512,945750000,N/A,2639471481,97500000,0,272110462,34.5397,3.8495,2.0806,47.6362
+600105.SH,永鼎股份,2002-11-4,2.2059,2.2013,2.2718,2.2013,2.2695,149136,1474722,0.0637,2.8866,9.8884,0.153,973050000,N/A,2715662411,97500000,0,272110462,35.5367,3.9606,2.1406,49.0113
+600105.SH,永鼎股份,2002-11-5,2.2695,2.2809,2.3037,2.2741,2.2923,285766,2876120,0.0227,1.002,10.0646,0.2931,982800000,N/A,2742873457,97500000,0,272110462,35.8928,4.0003,2.1621,49.5024
+600105.SH,永鼎股份,2002-11-6,2.2923,2.2855,2.2968,2.2695,2.2718,134507,1346078,-0.0205,-0.8929,10.0075,0.138,974025000,N/A,2718383515,97500000,0,272110462,35.5723,3.9646,2.1428,49.0604
+600105.SH,永鼎股份,2002-11-7,2.2718,2.2741,2.2741,2.2468,2.2514,77260,765967,-0.0205,-0.9009,9.9141,0.0792,965250000,N/A,2693893574,97500000,0,272110462,35.2518,3.9288,2.1235,48.6184
+600105.SH,永鼎股份,2002-11-8,2.2514,2.2923,2.3059,2.1945,2.2013,185560,1812160,-0.05,-2.2222,9.7659,0.1903,943800000,N/A,2634029272,97500000,0,272110462,34.4685,3.8415,2.0763,47.538
+600105.SH,永鼎股份,2002-11-11,2.2013,2.1945,2.2059,2.1718,2.1809,132061,1267121,-0.0205,-0.9298,9.595,0.1354,935025000,N/A,2609539331,97500000,0,272110462,34.148,3.8058,2.057,47.096
+600105.SH,永鼎股份,2002-11-12,2.1809,2.1831,2.1877,2.1149,2.1263,227948,2151370,-0.0546,-2.5026,9.438,0.2338,911625000,N/A,2544232820,97500000,0,272110462,33.2934,3.7106,2.0055,45.9174
+600105.SH,永鼎股份,2002-11-13,2.1263,2.124,2.1354,2.0967,2.1286,157063,1459439,0.0023,0.107,9.2921,0.1611,912600000,N/A,2546953924,97500000,0,272110462,33.329,3.7145,2.0076,45.9665
+600105.SH,永鼎股份,2002-11-14,2.1286,2.1286,2.1354,2.074,2.0762,137502,1268397,-0.0523,-2.4573,9.2246,0.141,890175000,N/A,2484368518,97500000,0,272110462,32.51,3.6233,1.9583,44.837
+600105.SH,永鼎股份,2002-11-15,2.0762,2.0694,2.1149,2.0421,2.1126,284821,2612120,0.0364,1.7525,9.1711,0.2921,905775000,N/A,2527906192,97500000,0,272110462,33.0797,3.6868,1.9926,45.6227
+600105.SH,永鼎股份,2002-11-18,2.1126,2.1149,2.2013,2.1149,2.1581,957765,9154585,0.0455,2.1529,9.5583,0.9823,925275000,N/A,2582328284,97500000,0,272110462,33.7919,3.7661,2.0355,46.6049
+600105.SH,永鼎股份,2002-11-19,2.1581,2.149,2.1786,2.1376,2.1763,234412,2223932,0.0182,0.843,9.4873,0.2404,933075000,N/A,2604097121,97500000,0,272110462,34.0768,3.7979,2.0527,46.9978
+600105.SH,永鼎股份,2002-11-20,2.1763,2.1513,2.1604,2.0626,2.0649,319180,2948551,-0.1114,-5.1202,9.2379,0.3274,885300000,N/A,2470762995,97500000,0,272110462,32.332,3.6034,1.9476,44.5914
+600105.SH,永鼎股份,2002-11-21,2.0649,2.0649,2.0876,2.049,2.0603,340625,3097052,-0.0045,-0.2203,9.0923,0.3494,883350000,N/A,2465320786,97500000,0,272110462,32.2608,3.5955,1.9433,44.4932
+600105.SH,永鼎股份,2002-11-22,2.0603,2.0672,2.1035,2.0148,2.0581,288526,2622067,-0.0023,-0.1104,9.0878,0.2959,882375000,N/A,2462599681,97500000,0,272110462,32.2252,3.5915,1.9411,44.4441
+600105.SH,永鼎股份,2002-11-25,2.0581,2.0467,2.0558,1.9898,2.0239,208710,1851031,-0.0341,-1.6575,8.8689,0.2141,867750000,N/A,2421783112,97500000,0,272110462,31.691,3.532,1.909,43.7074
+600105.SH,永鼎股份,2002-11-26,2.0239,2.0217,2.0581,2.0035,2.0058,207300,1841996,-0.0182,-0.8989,8.8857,0.2126,859950000,N/A,2400014275,97500000,0,272110462,31.4062,3.5002,1.8918,43.3146
+600105.SH,永鼎股份,2002-11-27,2.0058,1.9898,1.9921,1.9466,1.9853,179743,1556111,-0.0205,-1.0204,8.6574,0.1844,851175000,N/A,2375524333,97500000,0,272110462,31.0857,3.4645,1.8725,42.8726
+600105.SH,永鼎股份,2002-11-28,1.9853,1.983,2.0672,1.9716,2.0535,260823,2307301,0.0682,3.4364,8.8462,0.2675,880425000,N/A,2457157472,97500000,0,272110462,32.1539,3.5836,1.9368,44.3459
+600105.SH,永鼎股份,2002-11-29,2.0535,2.049,2.1149,2.0421,2.0785,436033,3997677,0.025,1.2182,9.1683,0.4472,891150000,N/A,2487089623,97500000,0,272110462,32.5456,3.6272,1.9604,44.8861
+600105.SH,永鼎股份,2002-12-2,2.0785,2.0762,2.0762,1.9785,1.9898,150000,1338396,-0.0887,-4.267,8.9226,0.1538,853125000,N/A,2380966543,97500000,0,272110462,31.1569,3.4725,1.8768,42.9708
+600105.SH,永鼎股份,2002-12-3,1.9898,1.983,2.0217,1.9603,2.0171,88151,776983,0.0273,1.3714,8.8142,0.0904,864825000,N/A,2413619798,97500000,0,272110462,31.5842,3.5201,1.9025,43.5601
+600105.SH,永鼎股份,2002-12-4,2.0171,2.0217,2.0467,2.0171,2.0171,191440,1709626,0,0,8.9303,0.1963,864825000,N/A,2413619798,97500000,0,272110462,31.5842,3.5201,1.9025,43.5601
+600105.SH,永鼎股份,2002-12-5,2.0171,2.0058,2.0126,1.983,1.9921,74145,650924,-0.025,-1.2401,8.7791,0.076,854100000,N/A,2383687647,97500000,0,272110462,31.1925,3.4764,1.8789,43.0199
+600105.SH,永鼎股份,2002-12-6,1.9921,2.0012,2.0103,1.9921,1.9967,61200,539132,0.0045,0.2283,8.8093,0.0628,856050000,N/A,2389129856,97500000,0,272110462,31.2637,3.4844,1.8832,43.1181
+600105.SH,永鼎股份,2002-12-9,1.9967,1.9967,2.0148,1.9921,2.0012,90780,799465,0.0045,0.2278,8.8066,0.0931,858000000,N/A,2394572066,97500000,0,272110462,31.335,3.4923,1.8875,43.2164
+600105.SH,永鼎股份,2002-12-10,2.0012,2.0012,2.0012,1.9557,1.9648,77100,669581,-0.0364,-1.8182,8.6846,0.0791,842400000,N/A,2351034392,97500000,0,272110462,30.7652,3.4288,1.8532,42.4306
+600105.SH,永鼎股份,2002-12-11,1.9648,1.9716,1.9716,1.9398,1.9489,79902,685205,-0.0159,-0.8102,8.5756,0.082,835575000,N/A,2331986659,97500000,0,272110462,30.516,3.401,1.8382,42.0868
+600105.SH,永鼎股份,2002-12-12,1.9489,1.9353,1.9785,1.9353,1.9557,120240,1037861,0.0068,0.3501,8.6316,0.1233,838500000,N/A,2340149973,97500000,0,272110462,30.6228,3.4129,1.8446,42.2342
+600105.SH,永鼎股份,2002-12-13,1.9557,1.9444,1.9944,1.9148,1.9762,135009,1155828,0.0205,1.0465,8.5611,0.1385,847275000,N/A,2364639915,97500000,0,272110462,30.9433,3.4486,1.8639,42.6761
+600105.SH,永鼎股份,2002-12-16,1.9762,1.9898,2.0058,1.9739,1.9853,140969,1230758,0.0091,0.4603,8.7307,0.1446,851175000,N/A,2375524333,97500000,0,272110462,31.0857,3.4645,1.8725,42.8726
+600105.SH,永鼎股份,2002-12-17,1.9853,1.9944,2.0194,1.983,2.0171,174497,1535816,0.0318,1.6037,8.8014,0.179,864825000,N/A,2413619798,97500000,0,272110462,31.5842,3.5201,1.9025,43.5601
+600105.SH,永鼎股份,2002-12-18,2.0171,2.0194,2.0535,1.9944,2.049,608323,5454520,0.0318,1.5784,8.9665,0.6239,878475000,N/A,2451715263,97500000,0,272110462,32.0827,3.5756,1.9326,44.2477
+600105.SH,永鼎股份,2002-12-19,2.049,2.0535,2.0581,2.0217,2.0467,518118,4648582,-0.0023,-0.111,8.9721,0.5314,877500000,N/A,2448994158,97500000,0,272110462,32.0471,3.5717,1.9304,44.1985
+600105.SH,永鼎股份,2002-12-20,2.0467,2.0512,2.1013,2.0308,2.0967,613828,5612864,0.05,2.4444,9.144,0.6296,898950000,N/A,2508858460,97500000,0,272110462,32.8305,3.659,1.9776,45.2789
+600105.SH,永鼎股份,2002-12-23,2.0967,2.1376,2.1558,2.1035,2.1104,1293487,12051381,0.0136,0.6508,9.317,1.3267,904800000,N/A,2525185087,97500000,0,272110462,33.0441,3.6828,1.9905,45.5736
+600105.SH,永鼎股份,2002-12-24,2.1104,2.1081,2.1081,2.0831,2.1013,192728,1774310,-0.0091,-0.431,9.2063,0.1977,900900000,N/A,2514300669,97500000,0,272110462,32.9017,3.6669,1.9819,45.3772
+600105.SH,永鼎股份,2002-12-25,2.1013,2.1013,2.1104,2.0603,2.0649,179280,1642438,-0.0364,-1.7316,9.1613,0.1839,885300000,N/A,2470762995,97500000,0,272110462,32.332,3.6034,1.9476,44.5914
+600105.SH,永鼎股份,2002-12-26,2.0649,2.0581,2.0649,1.9807,1.983,315790,2810497,-0.0819,-3.9648,8.8999,0.3239,850200000,N/A,2372803229,97500000,0,272110462,31.0501,3.4606,1.8704,42.8235
+600105.SH,永鼎股份,2002-12-27,1.983,1.9557,1.9944,1.9512,1.9785,261785,2269680,-0.0045,-0.2294,8.67,0.2685,848250000,N/A,2367361019,97500000,0,272110462,30.9789,3.4526,1.8661,42.7253
+600105.SH,永鼎股份,2002-12-30,1.9785,1.9557,1.9785,1.9353,1.9375,143720,1232257,-0.0409,-2.069,8.574,0.1474,830700000,N/A,2318381136,97500000,0,272110462,30.3379,3.3812,1.8275,41.8413
+600105.SH,永鼎股份,2002-12-31,1.9375,1.933,1.9625,1.9216,1.9262,167156,1423471,-0.0114,-0.5869,8.5158,0.1714,825825000,N/A,2304775613,97500000,0,272110462,30.1599,3.3613,1.8167,41.5957
+600105.SH,永鼎股份,2003-1-2,1.9262,1.9216,1.933,1.8898,1.8943,157781,1322590,-0.0318,-1.6529,8.3824,0.1618,812175000,N/A,2266680148,97500000,0,272110462,35.995,2.3977,2.1985,34.4308
+600105.SH,永鼎股份,2003-1-3,1.8943,1.8807,1.8943,1.8716,1.8761,134946,1114878,-0.0182,-0.9604,8.2617,0.1384,804375000,N/A,2244911312,97500000,0,272110462,35.6493,2.3747,2.1774,34.1002
+600105.SH,永鼎股份,2003-1-6,1.8761,1.8602,1.9125,1.8602,1.9125,120454,1000366,0.0364,1.9394,8.305,0.1235,819975000,N/A,2288448985,97500000,0,272110462,36.3407,2.4208,2.2197,34.7615
+600105.SH,永鼎股份,2003-1-7,1.9125,1.9057,1.9466,1.8875,1.9148,180615,1524061,0.0023,0.1189,8.4382,0.1852,820950000,N/A,2291170090,97500000,0,272110462,36.3839,2.4236,2.2223,34.8028
+600105.SH,永鼎股份,2003-1-8,1.9148,1.8852,1.9785,1.8761,1.9762,261442,2220026,0.0614,3.2067,8.4915,0.2681,847275000,N/A,2364639915,97500000,0,272110462,37.5506,2.5014,2.2936,35.9188
+600105.SH,永鼎股份,2003-1-9,1.9762,1.9534,2.0239,1.9512,2.0148,442443,3879462,0.0387,1.9563,8.7683,0.4538,863850000,N/A,2410898693,97500000,0,272110462,38.2852,2.5503,2.3384,36.6215
+600105.SH,永鼎股份,2003-1-10,2.0148,2.0148,2.0239,1.9557,1.958,276329,2432786,-0.0569,-2.8217,8.8039,0.2834,839475000,N/A,2342871078,97500000,0,272110462,37.2049,2.4783,2.2724,35.5882
+600105.SH,永鼎股份,2003-1-13,1.958,1.9557,1.9898,1.9353,1.9739,125910,1086168,0.0159,0.813,8.6265,0.1291,846300000,N/A,2361918810,97500000,0,272110462,37.5074,2.4985,2.2909,35.8775
+600105.SH,永鼎股份,2003-1-14,1.9739,1.9739,2.074,1.9557,2.0581,697140,6266773,0.0841,4.2627,8.9893,0.715,882375000,N/A,2462599681,97500000,0,272110462,39.1062,2.605,2.3886,37.4069
+600105.SH,永鼎股份,2003-1-15,2.0581,2.0694,2.099,2.0308,2.0421,623880,5674295,-0.0159,-0.7735,9.0952,0.6399,875550000,N/A,2443551949,97500000,0,272110462,38.8038,2.5848,2.3701,37.1175
+600105.SH,永鼎股份,2003-1-16,2.0421,2.0353,2.0876,2.0285,2.0831,390279,3544117,0.0409,2.0045,9.081,0.4003,893100000,N/A,2492531832,97500000,0,272110462,39.5816,2.6366,2.4176,37.8615
+600105.SH,永鼎股份,2003-1-17,2.0831,2.0876,2.099,2.0694,2.0831,677337,6210992,0,0,9.1697,0.6947,893100000,N/A,2492531832,97500000,0,272110462,39.5816,2.6366,2.4176,37.8615
+600105.SH,永鼎股份,2003-1-20,2.0831,2.0831,2.1104,2.0467,2.1058,392188,3579299,0.0227,1.0917,9.1265,0.4022,902850000,N/A,2519742878,97500000,0,272110462,40.0137,2.6654,2.444,38.2749
+600105.SH,永鼎股份,2003-1-21,2.1058,2.1376,2.1376,2.0353,2.0672,532320,4878872,-0.0387,-1.8359,9.1653,0.546,886275000,N/A,2473484100,97500000,0,272110462,39.2791,2.6165,2.3991,37.5722
+600105.SH,永鼎股份,2003-1-22,2.0672,2.0467,2.0808,2.033,2.0717,291240,2625317,0.0045,0.22,9.0143,0.2987,888225000,N/A,2478926309,97500000,0,272110462,39.3655,2.6222,2.4044,37.6549
+600105.SH,永鼎股份,2003-1-23,2.0717,2.0762,2.1331,2.0717,2.1172,1316439,12223564,0.0455,2.1954,9.2853,1.3502,907725000,N/A,2533348401,97500000,0,272110462,40.2297,2.6798,2.4572,38.4815
+600105.SH,永鼎股份,2003-1-24,2.1172,2.1263,2.1445,2.0694,2.1331,2891718,26691223,0.0159,0.7519,9.2302,2.9659,914550000,N/A,2552396134,97500000,0,272110462,40.5322,2.7,2.4757,38.7709
+600105.SH,永鼎股份,2003-1-27,2.1331,2.1604,2.1718,2.1195,2.1376,1373241,12939874,0.0045,0.2132,9.4229,1.4085,916500000,N/A,2557838343,97500000,0,272110462,40.6186,2.7057,2.4809,38.8535
+600105.SH,永鼎股份,2003-1-28,2.1376,2.1331,2.1467,2.1035,2.1263,753384,7023284,-0.0114,-0.5319,9.3223,0.7727,911625000,N/A,2544232820,97500000,0,272110462,40.4026,2.6913,2.4677,38.6469
+600105.SH,永鼎股份,2003-1-29,2.1263,2.1263,2.1263,2.1035,2.1104,552700,5138895,-0.0159,-0.7487,9.2978,0.5669,904800000,N/A,2525185087,97500000,0,272110462,40.1001,2.6712,2.4493,38.3575
+600105.SH,永鼎股份,2003-2-10,2.1104,2.124,2.1263,2.0603,2.0649,263936,2404214,-0.0455,-2.1552,9.1091,0.2707,885300000,N/A,2470762995,97500000,0,272110462,39.2359,2.6136,2.3965,37.5309
+600105.SH,永鼎股份,2003-2-11,2.0649,2.0649,2.0876,2.0581,2.0785,238003,2164639,0.0136,0.6608,9.095,0.2441,891150000,N/A,2487089623,97500000,0,272110462,39.4951,2.6309,2.4123,37.7789
+600105.SH,永鼎股份,2003-2-12,2.0785,2.0922,2.1081,2.0694,2.1058,286071,2625279,0.0273,1.3129,9.177,0.2934,902850000,N/A,2519742878,97500000,0,272110462,40.0137,2.6654,2.444,38.2749
+600105.SH,永鼎股份,2003-2-13,2.1058,2.1081,2.149,2.0944,2.1126,548760,5112930,0.0068,0.324,9.3172,0.5628,905775000,N/A,2527906192,97500000,0,272110462,40.1433,2.6741,2.4519,38.3989
+600105.SH,永鼎股份,2003-2-14,2.1126,2.1217,2.1672,2.1217,2.1399,734390,6936935,0.0273,1.2917,9.4458,0.7532,917475000,N/A,2560559447,97500000,0,272110462,40.6618,2.7086,2.4836,38.8949
+600105.SH,永鼎股份,2003-2-17,2.1399,2.1422,2.1513,2.0967,2.1104,408530,3810317,-0.0296,-1.3815,9.3269,0.419,904800000,N/A,2525185087,97500000,0,272110462,40.1001,2.6712,2.4493,38.3575
+600105.SH,永鼎股份,2003-2-18,2.1104,1.9898,2.1149,1.9898,2.0694,436154,3975854,-0.0409,-1.9397,9.1157,0.4473,887250000,N/A,2476205204,97500000,0,272110462,39.3223,2.6194,2.4018,37.6135
+600105.SH,永鼎股份,2003-2-19,2.0694,2.074,2.0853,2.049,2.0694,588296,5338782,0,0,9.075,0.6034,887250000,N/A,2476205204,97500000,0,272110462,39.3223,2.6194,2.4018,37.6135
+600105.SH,永鼎股份,2003-2-20,2.0694,2.0899,2.0899,2.0672,2.0762,256284,2339464,0.0068,0.3297,9.1284,0.2629,890175000,N/A,2484368518,97500000,0,272110462,39.4519,2.628,2.4097,37.7375
+600105.SH,永鼎股份,2003-2-21,2.0762,2.0762,2.0831,2.0353,2.0376,372500,3355304,-0.0387,-1.862,9.0075,0.3821,873600000,N/A,2438109740,97500000,0,272110462,38.7173,2.5791,2.3648,37.0349
+600105.SH,永鼎股份,2003-2-24,2.0376,2.0194,2.0353,2.0012,2.0171,229990,2043168,-0.0205,-1.0045,8.8837,0.2359,864825000,N/A,2413619798,97500000,0,272110462,38.3284,2.5532,2.3411,36.6628
+600105.SH,永鼎股份,2003-2-25,2.0171,2.0171,2.0717,2.0035,2.0694,350950,3166112,0.0523,2.593,9.0215,0.3599,887250000,N/A,2476205204,97500000,0,272110462,39.3223,2.6194,2.4018,37.6135
+600105.SH,永鼎股份,2003-2-26,2.0694,2.0717,2.0785,2.0467,2.0694,167458,1517465,0,0,9.0618,0.1718,887250000,N/A,2476205204,97500000,0,272110462,39.3223,2.6194,2.4018,37.6135
+600105.SH,永鼎股份,2003-2-27,2.0694,2.0672,2.074,2.0421,2.049,552790,4996133,-0.0205,-0.989,9.038,0.567,878475000,N/A,2451715263,97500000,0,272110462,38.9334,2.5935,2.378,37.2415
+600105.SH,永鼎股份,2003-2-28,2.049,2.0353,2.0558,2.0194,2.0421,224830,2014894,-0.0068,-0.333,8.9619,0.2306,875550000,N/A,2443551949,97500000,0,272110462,38.8038,2.5848,2.3701,37.1175
+600105.SH,永鼎股份,2003-3-3,2.0421,2.0694,2.0694,2.0376,2.0558,263365,2372822,0.0136,0.6682,9.0096,0.2701,881400000,N/A,2459878576,97500000,0,272110462,39.063,2.6021,2.3859,37.3655
+600105.SH,永鼎股份,2003-3-4,2.0558,2.0581,2.1104,2.0581,2.0876,1001187,9165031,0.0318,1.5487,9.1542,1.0269,895050000,N/A,2497974041,97500000,0,272110462,39.668,2.6424,2.4229,37.9442
+600105.SH,永鼎股份,2003-3-5,2.0876,2.0922,2.1035,2.0649,2.0808,247399,2258592,-0.0068,-0.3268,9.1293,0.2537,892125000,N/A,2489810727,97500000,0,272110462,39.5384,2.6338,2.415,37.8202
+600105.SH,永鼎股份,2003-3-6,2.0808,2.0808,2.0922,2.033,2.0353,289131,2608348,-0.0455,-2.1858,9.0213,0.2965,872625000,N/A,2435388635,97500000,0,272110462,38.6741,2.5762,2.3622,36.9935
+600105.SH,永鼎股份,2003-3-7,2.0353,2.0353,2.0421,2.0148,2.0194,229250,2040358,-0.0159,-0.7821,8.9001,0.2351,865800000,N/A,2416340903,97500000,0,272110462,38.3716,2.556,2.3437,36.7042
+600105.SH,永鼎股份,2003-3-10,2.0194,2.0308,2.0308,1.9739,1.9785,224726,1972654,-0.0409,-2.027,8.778,0.2305,848250000,N/A,2367361019,97500000,0,272110462,37.5938,2.5042,2.2962,35.9602
+600105.SH,永鼎股份,2003-3-11,1.9785,1.9762,1.9921,1.9625,1.9739,158200,1372777,-0.0045,-0.2299,8.6775,0.1623,846300000,N/A,2361918810,97500000,0,272110462,37.5074,2.4985,2.2909,35.8775
+600105.SH,永鼎股份,2003-3-12,1.9739,1.9739,1.9853,1.9557,1.9762,130166,1126885,0.0023,0.1152,8.6573,0.1335,847275000,N/A,2364639915,97500000,0,272110462,37.5506,2.5014,2.2936,35.9188
+600105.SH,永鼎股份,2003-3-13,1.9762,1.9785,1.9807,1.958,1.9625,178431,1543507,-0.0136,-0.6904,8.6504,0.183,841425000,N/A,2348313287,97500000,0,272110462,37.2914,2.4841,2.2777,35.6708
+600105.SH,永鼎股份,2003-3-14,1.9625,1.9625,1.9739,1.958,1.9625,130199,1125384,0,0,8.6436,0.1335,841425000,N/A,2348313287,97500000,0,272110462,37.2914,2.4841,2.2777,35.6708
+600105.SH,永鼎股份,2003-3-17,1.9625,1.9557,1.9625,1.933,1.9512,186119,1590681,-0.0114,-0.5794,8.5466,0.1909,836550000,N/A,2334707764,97500000,0,272110462,37.0753,2.4697,2.2645,35.4642
+600105.SH,永鼎股份,2003-3-18,1.9512,1.9512,1.9739,1.9398,1.9398,171530,1475306,-0.0114,-0.5828,8.6009,0.1759,831675000,N/A,2321102241,97500000,0,272110462,36.8593,2.4553,2.2513,35.2575
+600105.SH,永鼎股份,2003-3-19,1.9398,1.9398,1.9967,1.9102,1.9625,196893,1675164,0.0227,1.1723,8.508,0.2019,841425000,N/A,2348313287,97500000,0,272110462,37.2914,2.4841,2.2777,35.6708
+600105.SH,永鼎股份,2003-3-20,1.9625,1.9625,1.9625,1.9625,1.9625,N/A,N/A,0,0,N/A,N/A,841425000,N/A,2348313287,97500000,0,272110462,37.2914,2.4841,2.2777,35.6708
+600105.SH,永鼎股份,2003-3-21,1.9625,1.9557,2.0126,1.933,2.0103,431507,3770802,0.0478,2.4334,8.7387,0.4426,861900000,N/A,2405456484,97500000,0,272110462,38.1988,2.5445,2.3331,36.5388
+600105.SH,永鼎股份,2003-3-24,2.0103,2.0126,2.0672,2.0126,2.0603,1403638,12663173,0.05,2.4887,9.0217,1.4396,883350000,N/A,2465320786,97500000,0,272110462,39.1495,2.6079,2.3912,37.4482
+600105.SH,永鼎股份,2003-3-25,2.0603,2.0694,2.0808,2.0376,2.0421,567166,5126138,-0.0182,-0.883,9.0382,0.5817,875550000,N/A,2443551949,97500000,0,272110462,38.8038,2.5848,2.3701,37.1175
+600105.SH,永鼎股份,2003-3-26,2.0421,2.0239,2.0467,2.0171,2.033,303748,2712478,-0.0091,-0.4454,8.93,0.3115,871650000,N/A,2432667530,97500000,0,272110462,38.6309,2.5733,2.3595,36.9522
+600105.SH,永鼎股份,2003-3-27,2.033,2.0285,2.0762,1.983,2.0649,597174,5324000,0.0318,1.566,8.9153,0.6125,885300000,N/A,2470762995,97500000,0,272110462,39.2359,2.6136,2.3965,37.5309
+600105.SH,永鼎股份,2003-3-28,2.0649,2.0649,2.0762,2.0239,2.0262,309110,2780800,-0.0387,-1.8722,8.9962,0.317,868725000,N/A,2424504216,97500000,0,272110462,38.5013,2.5647,2.3516,36.8282
+600105.SH,永鼎股份,2003-3-31,2.0262,2.0239,2.0444,2.0126,2.0399,266233,2370995,0.0136,0.6734,8.9057,0.2731,874575000,N/A,2440830844,97500000,0,272110462,38.7606,2.582,2.3675,37.0762
+600105.SH,永鼎股份,2003-4-1,2.0399,2.0262,2.0717,2.0262,2.0467,303332,2731343,0.0068,0.3344,9.0045,0.3111,877500000,N/A,2448994158,97500000,0,272110462,38.8902,2.5906,2.3754,37.2002
+600105.SH,永鼎股份,2003-4-2,2.0467,2.0581,2.0694,2.0399,2.0694,446939,4048756,0.0227,1.1111,9.0589,0.4584,887250000,N/A,2476205204,97500000,0,272110462,39.3223,2.6194,2.4018,37.6135
+600105.SH,永鼎股份,2003-4-3,2.0694,2.0694,2.0694,2.0421,2.0467,224773,2027364,-0.0227,-1.0989,9.0196,0.2305,877500000,N/A,2448994158,97500000,0,272110462,38.8902,2.5906,2.3754,37.2002
+600105.SH,永鼎股份,2003-4-4,2.0467,2.0558,2.0581,2.0421,2.049,214585,1933792,0.0023,0.1111,9.0118,0.2201,878475000,N/A,2451715263,97500000,0,272110462,38.9334,2.5935,2.378,37.2415
+600105.SH,永鼎股份,2003-4-7,2.049,2.0467,2.049,2.008,2.0103,314463,2800541,-0.0387,-1.8868,8.9058,0.3225,861900000,N/A,2405456484,97500000,0,272110462,38.1988,2.5445,2.3331,36.5388
+600105.SH,永鼎股份,2003-4-8,2.0103,2.0103,2.0103,1.9785,1.9785,553707,4834517,-0.0318,-1.5837,8.7312,0.5679,848250000,N/A,2367361019,97500000,0,272110462,37.5938,2.5042,2.2962,35.9602
+600105.SH,永鼎股份,2003-4-9,1.9785,1.9785,1.9921,1.9444,1.9921,671013,5785070,0.0136,0.6897,8.6214,0.6882,854100000,N/A,2383687647,97500000,0,272110462,37.8531,2.5215,2.312,36.2082
+600105.SH,永鼎股份,2003-4-10,1.9921,1.9921,2.0581,1.9557,2.0558,1003047,8845449,0.0637,3.1963,8.8186,1.0288,881400000,N/A,2459878576,97500000,0,272110462,39.063,2.6021,2.3859,37.3655
+600105.SH,永鼎股份,2003-4-11,2.0558,2.0694,2.1263,2.0694,2.1263,2503657,23156795,0.0705,3.4292,9.2492,2.5679,911625000,N/A,2544232820,97500000,0,272110462,40.4026,2.6913,2.4677,38.6469
+600105.SH,永鼎股份,2003-4-14,2.1263,2.1331,2.1718,2.1195,2.1558,1742449,16439093,0.0296,1.3904,9.4345,1.7871,924300000,N/A,2579607180,97500000,0,272110462,40.9643,2.7288,2.5021,39.1842
+600105.SH,永鼎股份,2003-4-15,2.1558,2.1558,2.1558,2.1149,2.1217,1351806,12650457,-0.0341,-1.5823,9.3582,1.3865,909675000,N/A,2538790610,97500000,0,272110462,40.3162,2.6856,2.4625,38.5642
+600105.SH,永鼎股份,2003-4-16,2.1217,2.1217,2.1604,2.1035,2.1035,1284463,12052297,-0.0182,-0.8574,9.3831,1.3174,901875000,N/A,2517021774,97500000,0,272110462,39.9705,2.6625,2.4414,38.2335
+600105.SH,永鼎股份,2003-4-17,2.1035,2.1035,2.1149,2.0717,2.0876,699701,6442792,-0.0159,-0.7568,9.2079,0.7176,895050000,N/A,2497974041,97500000,0,272110462,39.668,2.6424,2.4229,37.9442
+600105.SH,永鼎股份,2003-4-18,2.0876,2.1013,2.1104,2.049,2.1058,629382,5801730,0.0182,0.8715,9.2181,0.6455,902850000,N/A,2519742878,97500000,0,272110462,40.0137,2.6654,2.444,38.2749
+600105.SH,永鼎股份,2003-4-21,2.1058,2.1035,2.1104,2.049,2.0649,478047,4341130,-0.0409,-1.9438,9.081,0.4903,885300000,N/A,2470762995,97500000,0,272110462,39.2359,2.6136,2.3965,37.5309
+600105.SH,永鼎股份,2003-4-22,2.0649,2.0649,2.074,2.0421,2.0421,319000,2878733,-0.0227,-1.1013,9.0242,0.3272,875550000,N/A,2443551949,97500000,0,272110462,38.8038,2.5848,2.3701,37.1175
+600105.SH,永鼎股份,2003-4-23,2.0421,2.0444,2.0581,1.9967,1.9989,406840,3602837,-0.0432,-2.1158,8.8557,0.4173,857025000,N/A,2391850961,97500000,0,272110462,37.9827,2.5301,2.3199,36.3322
+600105.SH,永鼎股份,2003-4-24,1.9989,2.0239,2.0239,1.9262,1.9444,698704,6002077,-0.0546,-2.7304,8.5903,0.7166,833625000,N/A,2326544450,97500000,0,272110462,36.9457,2.4611,2.2566,35.3402
+600105.SH,永鼎股份,2003-4-25,1.9444,1.9444,1.958,1.8943,1.9239,473859,4026483,-0.0205,-1.0526,8.4972,0.486,824850000,N/A,2302054509,97500000,0,272110462,36.5568,2.4352,2.2329,34.9682
+600105.SH,永鼎股份,2003-4-28,1.9239,1.9102,1.9171,1.8147,1.9148,1004929,8226641,-0.0091,-0.4728,8.1863,1.0307,820950000,N/A,2291170090,97500000,0,272110462,36.3839,2.4236,2.2223,34.8028
+600105.SH,永鼎股份,2003-4-29,1.9148,1.9148,1.9148,1.8511,1.8557,456960,3762861,-0.0591,-3.0879,8.2346,0.4687,795600000,N/A,2220421370,97500000,0,272110462,35.2604,2.3488,2.1537,33.7282
+600105.SH,永鼎股份,2003-4-30,1.8557,1.8648,1.9284,1.8579,1.8739,345026,2847113,0.0182,0.9804,8.2519,0.3539,803400000,N/A,2242190207,97500000,0,272110462,35.6061,2.3718,2.1748,34.0588
+600105.SH,永鼎股份,2003-5-12,1.8739,1.8739,1.8739,1.8739,1.8739,N/A,N/A,0,0,N/A,N/A,803400000,N/A,2242190207,97500000,0,272110462,35.6061,2.3718,2.1748,34.0588
+600105.SH,永鼎股份,2003-5-13,1.8739,1.883,1.883,1.7056,1.7465,684087,5299960,-0.1273,-6.7961,7.7475,0.7016,748800000,N/A,2089808348,97500000,0,272110462,33.1863,2.2106,2.027,31.7442
+600105.SH,永鼎股份,2003-5-14,1.7465,1.7283,1.7852,1.7169,1.7761,355338,2752497,0.0296,1.6927,7.7461,0.3644,761475000,N/A,2125182708,97500000,0,272110462,33.748,2.2481,2.0613,32.2815
+600105.SH,永鼎股份,2003-5-15,1.7761,1.7761,1.892,1.7738,1.867,640441,5196604,0.091,5.1216,8.1141,0.6569,800475000,N/A,2234026893,97500000,0,272110462,35.4765,2.3632,2.1669,33.9348
+600105.SH,永鼎股份,2003-5-16,1.867,1.8784,1.8989,1.8375,1.8534,328385,2682219,-0.0136,-0.7308,8.1679,0.3368,794625000,N/A,2217700265,97500000,0,272110462,35.2172,2.3459,2.151,33.6868
+600105.SH,永鼎股份,2003-5-19,1.8534,1.8761,1.883,1.8443,1.8739,266504,2185937,0.0205,1.1043,8.2023,0.2733,803400000,N/A,2242190207,97500000,0,272110462,35.6061,2.3718,2.1748,34.0588
+600105.SH,永鼎股份,2003-5-20,1.8739,1.8966,1.8966,1.8466,1.8579,402600,3317642,-0.0159,-0.8495,8.2405,0.4129,796575000,N/A,2223142475,97500000,0,272110462,35.3036,2.3517,2.1563,33.7695
+600105.SH,永鼎股份,2003-5-21,1.8579,1.8557,1.8875,1.8534,1.8602,246615,2025039,0.0023,0.1224,8.2113,0.2529,797550000,N/A,2225863579,97500000,0,272110462,35.3469,2.3546,2.1589,33.8108
+600105.SH,永鼎股份,2003-5-22,1.8602,1.8602,1.8602,1.842,1.8534,149512,1216561,-0.0068,-0.3667,8.1369,0.1533,794625000,N/A,2217700265,97500000,0,272110462,35.2172,2.3459,2.151,33.6868
+600105.SH,永鼎股份,2003-5-23,1.8534,1.8557,1.8875,1.8557,1.8852,489156,4036857,0.0318,1.7178,8.2527,0.5017,808275000,N/A,2255795730,97500000,0,272110462,35.8222,2.3862,2.188,34.2655
+600105.SH,永鼎股份,2003-5-26,1.8852,1.8875,1.8875,1.8648,1.8716,338048,2784420,-0.0136,-0.7238,8.2368,0.3467,802425000,N/A,2239469102,97500000,0,272110462,35.5629,2.3689,2.1721,34.0175
+600105.SH,永鼎股份,2003-5-27,1.8716,1.8739,1.9148,1.8739,1.9057,625869,5225776,0.0341,1.8226,8.3496,0.6419,817050000,N/A,2280285672,97500000,0,272110462,36.2111,2.4121,2.2117,34.6375
+600105.SH,永鼎股份,2003-5-28,1.9057,1.9125,1.9125,1.8602,1.867,460181,3815969,-0.0387,-2.0286,8.2923,0.472,800475000,N/A,2234026893,97500000,0,272110462,35.4765,2.3632,2.1669,33.9348
+600105.SH,永鼎股份,2003-5-29,1.867,1.8648,1.933,1.8602,1.9307,807687,6788535,0.0637,3.4105,8.4049,0.8284,827775000,N/A,2310217822,97500000,0,272110462,36.6864,2.4438,2.2408,35.0922
+600105.SH,永鼎股份,2003-5-30,1.9307,1.9512,2.074,1.9512,2.0103,3332541,29733043,0.0796,4.1225,8.922,3.418,861900000,N/A,2405456484,97500000,0,272110462,38.1988,2.5445,2.3331,36.5388
+600105.SH,永鼎股份,2003-6-2,2.0103,1.9967,2.0103,1.9739,2.0012,644716,5643197,-0.0091,-0.4525,8.753,0.6612,858000000,N/A,2394572066,97500000,0,272110462,38.026,2.533,2.3226,36.3735
+600105.SH,永鼎股份,2003-6-3,2.0012,2.0035,2.0217,1.9671,1.9716,448449,3917960,-0.0296,-1.4773,8.7367,0.4599,845325000,N/A,2359197706,97500000,0,272110462,37.4642,2.4956,2.2883,35.8362
+600105.SH,永鼎股份,2003-6-4,1.9716,1.9671,1.9785,1.9284,1.9785,473309,4072673,0.0068,0.346,8.6047,0.4854,848250000,N/A,2367361019,97500000,0,272110462,37.5938,2.5042,2.2962,35.9602
+600105.SH,永鼎股份,2003-6-5,1.9785,1.9785,1.9785,1.9375,1.9444,195700,1681737,-0.0341,-1.7241,8.5934,0.2007,833625000,N/A,2326544450,97500000,0,272110462,36.9457,2.4611,2.2566,35.3402
+600105.SH,永鼎股份,2003-6-6,1.9444,1.9125,1.9375,1.9102,1.9102,321390,2715690,-0.0341,-1.7544,8.4498,0.3296,819000000,N/A,2285727881,97500000,0,272110462,36.2975,2.4179,2.217,34.7202
+600105.SH,永鼎股份,2003-6-9,1.9102,1.9057,1.9148,1.8625,1.8625,291009,2409102,-0.0478,-2.5,8.2784,0.2985,798525000,N/A,2228584684,97500000,0,272110462,35.3901,2.3574,2.1616,33.8522
+600105.SH,永鼎股份,2003-6-10,1.8625,1.8648,1.8966,1.8648,1.8807,175576,1451158,0.0182,0.9768,8.2651,0.1801,806325000,N/A,2250353521,97500000,0,272110462,35.7358,2.3805,2.1827,34.1828
+600105.SH,永鼎股份,2003-6-11,1.8807,1.8807,1.9171,1.8807,1.9125,147037,1228661,0.0318,1.6929,8.3561,0.1508,819975000,N/A,2288448985,97500000,0,272110462,36.3407,2.4208,2.2197,34.7615
+600105.SH,永鼎股份,2003-6-12,1.9125,1.908,1.9239,1.9011,1.9034,126780,1063683,-0.0091,-0.4756,8.39,0.13,816075000,N/A,2277564567,97500000,0,272110462,36.1679,2.4092,2.2091,34.5962
+600105.SH,永鼎股份,2003-6-13,1.9034,1.9034,1.9216,1.9011,1.9102,164562,1380778,0.0068,0.3584,8.3906,0.1688,819000000,N/A,2285727881,97500000,0,272110462,36.2975,2.4179,2.217,34.7202
+600105.SH,永鼎股份,2003-6-16,1.9102,1.8943,1.9262,1.8943,1.8989,145160,1214688,-0.0114,-0.5952,8.3679,0.1489,814125000,N/A,2272122358,97500000,0,272110462,36.0814,2.4035,2.2038,34.5135
+600105.SH,永鼎股份,2003-6-17,1.8989,1.9216,1.9739,1.9193,1.9444,425510,3642289,0.0455,2.3952,8.5598,0.4364,833625000,N/A,2326544450,97500000,0,272110462,36.9457,2.4611,2.2566,35.3402
+600105.SH,永鼎股份,2003-6-18,1.9444,1.9512,1.9557,1.9216,1.9239,170449,1451857,-0.0205,-1.0526,8.5178,0.1748,824850000,N/A,2302054509,97500000,0,272110462,36.5568,2.4352,2.2329,34.9682
+600105.SH,永鼎股份,2003-6-19,1.9239,1.9216,1.9216,1.8761,1.8875,262360,2181442,-0.0364,-1.8913,8.3147,0.2691,809250000,N/A,2258516835,97500000,0,272110462,35.8654,2.3891,2.1906,34.3068
+600105.SH,永鼎股份,2003-6-20,1.8875,1.8943,1.8943,1.8716,1.8807,182200,1506040,-0.0068,-0.3614,8.2659,0.1869,806325000,N/A,2250353521,97500000,0,272110462,35.7358,2.3805,2.1827,34.1828
+600105.SH,永鼎股份,2003-6-23,1.8807,1.8761,1.8784,1.8534,1.8557,152994,1253771,-0.025,-1.3301,8.1949,0.1569,795600000,N/A,2220421370,97500000,0,272110462,35.2604,2.3488,2.1537,33.7282
+600105.SH,永鼎股份,2003-6-24,1.8557,1.8534,1.8648,1.8443,1.8625,114547,935562,0.0068,0.3676,8.1675,0.1175,798525000,N/A,2228584684,97500000,0,272110462,35.3901,2.3574,2.1616,33.8522
+600105.SH,永鼎股份,2003-6-25,1.8625,1.8625,1.8739,1.8488,1.8534,129810,1061347,-0.0091,-0.4884,8.1762,0.1331,794625000,N/A,2217700265,97500000,0,272110462,35.2172,2.3459,2.151,33.6868
+600105.SH,永鼎股份,2003-6-26,1.8534,1.8534,1.8903,1.828,1.8742,170694,1371718,0.0208,1.1208,8.0361,0.1751,791700000,N/A,2209536951,97500000,0,272110462,35.0876,2.3373,2.1431,33.5628
+600105.SH,永鼎股份,2003-6-27,1.8742,1.8672,1.8742,1.8303,1.8349,103800,830695,-0.0392,-2.0936,8.0028,0.1065,775125000,N/A,2163278173,97500000,0,272110462,34.353,2.2884,2.0982,32.8602
+600105.SH,永鼎股份,2003-6-30,1.8349,1.8234,1.8349,1.8118,1.8188,96070,758396,-0.0162,-0.8805,7.8942,0.0985,768300000,N/A,2144230441,97500000,0,272110462,34.0505,2.2682,2.0798,32.5708
+600105.SH,永鼎股份,2003-7-1,1.8188,1.8188,1.8511,1.8165,1.8165,108330,858786,-0.0023,-0.1269,7.9275,0.1111,767325000,N/A,2141509336,97500000,0,272110462,34.0073,2.2653,2.0771,32.5295
+600105.SH,永鼎股份,2003-7-2,1.8165,1.8165,1.8326,1.8165,1.8326,106367,841494,0.0162,0.8895,7.9112,0.1091,774150000,N/A,2160557068,97500000,0,272110462,34.3098,2.2855,2.0956,32.8188
+600105.SH,永鼎股份,2003-7-3,1.8326,1.828,1.8465,1.8234,1.8349,63888,508413,0.0023,0.1259,7.9579,0.0655,775125000,N/A,2163278173,97500000,0,272110462,34.353,2.2884,2.0982,32.8602
+600105.SH,永鼎股份,2003-7-4,1.8349,1.8349,1.8395,1.8188,1.8211,97358,771204,-0.0138,-0.7547,7.9213,0.0999,769275000,N/A,2146951545,97500000,0,272110462,34.0937,2.2711,2.0824,32.6122
+600105.SH,永鼎股份,2003-7-7,1.8211,1.8211,1.8211,1.8211,1.8211,N/A,N/A,0,0,N/A,N/A,769275000,N/A,2146951545,97500000,0,272110462,34.0937,2.2711,2.0824,32.6122
+600105.SH,永鼎股份,2003-7-8,1.8211,1.8188,1.858,1.8188,1.8372,91560,730386,0.0162,0.8872,7.9771,0.0939,776100000,N/A,2165999278,97500000,0,272110462,34.3962,2.2912,2.1009,32.9015
+600105.SH,永鼎股份,2003-7-9,1.8372,1.8349,1.8511,1.8326,1.8511,125340,1001833,0.0138,0.7538,7.9929,0.1286,781950000,N/A,2182325905,97500000,0,272110462,34.6555,2.3085,2.1167,33.1495
+600105.SH,永鼎股份,2003-7-10,1.8511,1.8465,1.8834,1.8372,1.8811,222781,1800460,0.03,1.6209,8.0817,0.2285,794625000,N/A,2217700265,97500000,0,272110462,35.2172,2.3459,2.151,33.6868
+600105.SH,永鼎股份,2003-7-11,1.8811,1.8695,1.8857,1.858,1.8672,134409,1088323,-0.0138,-0.7362,8.0971,0.1379,788775000,N/A,2201373638,97500000,0,272110462,34.958,2.3286,2.1352,33.4388
+600105.SH,永鼎股份,2003-7-14,1.8672,1.8926,1.9272,1.8603,1.8603,113948,922476,-0.0069,-0.3708,8.0956,0.1169,785850000,N/A,2193210324,97500000,0,272110462,34.8283,2.32,2.1273,33.3148
+600105.SH,永鼎股份,2003-7-15,1.8603,1.8465,1.8649,1.8326,1.8418,154060,1229875,-0.0185,-0.9926,7.9831,0.158,778050000,N/A,2171441487,97500000,0,272110462,34.4826,2.297,2.1062,32.9842
+600105.SH,永鼎股份,2003-7-16,1.8418,1.858,1.858,1.8142,1.8303,147650,1166656,-0.0115,-0.6266,7.9015,0.1514,773175000,N/A,2157835964,97500000,0,272110462,34.2666,2.2826,2.093,32.7775
+600105.SH,永鼎股份,2003-7-17,1.8303,1.8165,1.8349,1.8072,1.8142,318024,2501157,-0.0162,-0.8827,7.8647,0.3262,766350000,N/A,2138788231,97500000,0,272110462,33.9641,2.2624,2.0745,32.4882
+600105.SH,永鼎股份,2003-7-18,1.8142,1.8118,1.8118,1.7726,1.7772,335000,2594479,-0.0369,-2.0356,7.7447,0.3436,750750000,N/A,2095250557,97500000,0,272110462,33.2727,2.2164,2.0323,31.8268
+600105.SH,永鼎股份,2003-7-21,1.7772,1.7772,1.7772,1.7449,1.7541,233702,1774472,-0.0231,-1.2987,7.5929,0.2397,741000000,N/A,2068039511,97500000,0,272110462,32.8406,2.1876,2.0059,31.4135
+600105.SH,永鼎股份,2003-7-22,1.7541,1.7888,1.7888,1.7588,1.7726,119236,913529,0.0185,1.0526,7.6615,0.1223,748800000,N/A,2089808348,97500000,0,272110462,33.1863,2.2106,2.027,31.7442
+600105.SH,永鼎股份,2003-7-23,1.7726,1.7772,1.8095,1.7772,1.7957,118349,918168,0.0231,1.3021,7.7581,0.1214,758550000,N/A,2117019394,97500000,0,272110462,33.6184,2.2394,2.0534,32.1575
+600105.SH,永鼎股份,2003-7-24,1.7957,1.8026,1.8049,1.7772,1.7818,82700,638939,-0.0138,-0.7712,7.726,0.0848,752700000,N/A,2100692767,97500000,0,272110462,33.3591,2.2221,2.0375,31.9095
+600105.SH,永鼎股份,2003-7-25,1.7818,1.7772,1.8003,1.7518,1.768,165668,1273482,-0.0138,-0.7772,7.687,0.1699,746850000,N/A,2084366139,97500000,0,272110462,33.0999,2.2049,2.0217,31.6615
+600105.SH,永鼎股份,2003-7-28,1.768,1.7588,1.7634,1.7426,1.7449,86880,658573,-0.0231,-1.3055,7.5803,0.0891,737100000,N/A,2057155093,97500000,0,272110462,32.6678,2.1761,1.9953,31.2482
+600105.SH,永鼎股份,2003-7-29,1.7449,1.738,1.7703,1.7357,1.768,82978,631640,0.0231,1.3228,7.6121,0.0851,746850000,N/A,2084366139,97500000,0,272110462,33.0999,2.2049,2.0217,31.6615
+600105.SH,永鼎股份,2003-7-30,1.768,1.7726,1.8003,1.7518,1.8003,220566,1701694,0.0323,1.8277,7.7151,0.2262,760500000,N/A,2122461604,97500000,0,272110462,33.7048,2.2452,2.0587,32.2402
+600105.SH,永鼎股份,2003-7-31,1.8003,1.8095,1.8234,1.7888,1.7911,319300,2493370,-0.0092,-0.5128,7.8089,0.3275,756600000,N/A,2111577185,97500000,0,272110462,33.532,2.2337,2.0481,32.0748
+600105.SH,永鼎股份,2003-8-1,1.7911,1.768,1.8142,1.7634,1.8118,204828,1593735,0.0208,1.1598,7.7808,0.2101,765375000,N/A,2136067127,97500000,0,272110462,33.9209,2.2596,2.0719,32.4468
+600105.SH,永鼎股份,2003-8-4,1.8118,1.8118,1.8257,1.7911,1.8234,248548,1954300,0.0115,0.6369,7.8629,0.2549,770250000,N/A,2149672650,97500000,0,272110462,34.1369,2.274,2.085,32.6535
+600105.SH,永鼎股份,2003-8-5,1.8234,1.8026,1.8234,1.7911,1.8003,142746,1116952,-0.0231,-1.2658,7.8248,0.1464,760500000,N/A,2122461604,97500000,0,272110462,33.7048,2.2452,2.0587,32.2402
+600105.SH,永鼎股份,2003-8-6,1.8003,1.7957,1.8118,1.7749,1.8049,152417,1182612,0.0046,0.2564,7.7591,0.1563,762450000,N/A,2127903813,97500000,0,272110462,33.7912,2.2509,2.0639,32.3228
+600105.SH,永鼎股份,2003-8-7,1.8049,1.8165,1.828,1.8003,1.8118,155995,1226922,0.0069,0.3836,7.8651,0.16,765375000,N/A,2136067127,97500000,0,272110462,33.9209,2.2596,2.0719,32.4468
+600105.SH,永鼎股份,2003-8-8,1.8118,1.8118,1.8118,1.7726,1.7749,99555,767744,-0.0369,-2.0382,7.7118,0.1021,749775000,N/A,2092529453,97500000,0,272110462,33.2295,2.2135,2.0296,31.7855
+600105.SH,永鼎股份,2003-8-11,1.7749,1.7611,1.7772,1.7564,1.7772,77517,593575,0.0023,0.13,7.6574,0.0795,750750000,N/A,2095250557,97500000,0,272110462,33.2727,2.2164,2.0323,31.8268
+600105.SH,永鼎股份,2003-8-12,1.7772,1.7726,1.7911,1.7657,1.7841,73485,565089,0.0069,0.3896,7.6899,0.0754,753675000,N/A,2103413871,97500000,0,272110462,33.4023,2.225,2.0402,31.9508
+600105.SH,永鼎股份,2003-8-13,1.7841,1.7841,1.7841,1.7588,1.7611,42560,325732,-0.0231,-1.2937,7.6535,0.0437,743925000,N/A,2076202825,97500000,0,272110462,32.9702,2.1962,2.0138,31.5375
+600105.SH,永鼎股份,2003-8-14,1.7611,1.7426,1.8095,1.7426,1.768,146707,1129887,0.0069,0.3932,7.7017,0.1505,746850000,N/A,2084366139,97500000,0,272110462,33.0999,2.2049,2.0217,31.6615
+600105.SH,永鼎股份,2003-8-15,1.768,1.7564,1.7865,1.7472,1.7772,75356,576629,0.0092,0.5222,7.6521,0.0773,750750000,N/A,2095250557,97500000,0,272110462,33.2727,2.2164,2.0323,31.8268
+600105.SH,永鼎股份,2003-8-18,1.7772,1.7611,1.7611,1.7472,1.7564,73120,556164,-0.0208,-1.1688,7.6062,0.075,741975000,N/A,2070760616,97500000,0,272110462,32.8838,2.1905,2.0085,31.4548
+600105.SH,永鼎股份,2003-8-19,1.7564,1.768,1.7888,1.768,1.768,45150,348088,0.0115,0.657,7.7096,0.0463,746850000,N/A,2084366139,97500000,0,272110462,33.0999,2.2049,2.0217,31.6615
+600105.SH,永鼎股份,2003-8-20,1.768,1.7611,1.768,1.7495,1.768,67138,511733,0,0,7.6221,0.0689,746850000,N/A,2084366139,97500000,0,272110462,33.0999,2.2049,2.0217,31.6615
+600105.SH,永鼎股份,2003-8-21,1.768,1.768,1.798,1.768,1.7957,125734,971665,0.0277,1.5666,7.7279,0.129,758550000,N/A,2117019394,97500000,0,272110462,33.6184,2.2394,2.0534,32.1575
+600105.SH,永鼎股份,2003-8-22,1.7957,1.7957,1.8188,1.7911,1.7911,159564,1243486,-0.0046,-0.2571,7.793,0.1637,756600000,N/A,2111577185,97500000,0,272110462,33.532,2.2337,2.0481,32.0748
+600105.SH,永鼎股份,2003-8-25,1.7911,1.7772,1.7772,1.7541,1.7564,66820,509976,-0.0346,-1.933,7.6321,0.0685,741975000,N/A,2070760616,97500000,0,272110462,32.8838,2.1905,2.0085,31.4548
+600105.SH,永鼎股份,2003-8-26,1.7564,1.7541,1.7657,1.7518,1.7541,88791,675792,-0.0023,-0.1314,7.611,0.0911,741000000,N/A,2068039511,97500000,0,272110462,32.8406,2.1876,2.0059,31.4135
+600105.SH,永鼎股份,2003-8-27,1.7541,1.7541,1.7588,1.7149,1.7195,172660,1293173,-0.0346,-1.9737,7.4897,0.1771,726375000,N/A,2027222942,97500000,0,272110462,32.1924,2.1444,1.9663,30.7935
+600105.SH,永鼎股份,2003-8-28,1.7195,1.7195,1.7195,1.6618,1.6664,341762,2497667,-0.0531,-3.0872,7.3082,0.3505,703950000,N/A,1964637536,97500000,0,272110462,31.1986,2.0782,1.9056,29.8428
+600105.SH,永鼎股份,2003-8-29,1.6664,1.6618,1.6664,1.6272,1.6457,435791,3090668,-0.0208,-1.2465,7.0921,0.447,695175000,N/A,1940147594,97500000,0,272110462,30.8097,2.0523,1.8818,29.4708
+600105.SH,永鼎股份,2003-9-1,1.6457,1.6572,1.6941,1.6572,1.6941,435835,3162809,0.0485,2.9453,7.2569,0.447,715650000,N/A,1997290791,97500000,0,272110462,31.7171,2.1128,1.9372,30.3388
+600105.SH,永鼎股份,2003-9-2,1.6941,1.7011,1.7288,1.6826,1.6964,465920,3440269,0.0023,0.1362,7.3838,0.4779,716625000,N/A,2000011896,97500000,0,272110462,31.7603,2.1156,1.9399,30.3801
+600105.SH,永鼎股份,2003-9-3,1.6964,1.6964,1.6964,1.6803,1.6964,274207,2005639,0,0,7.3143,0.2812,716625000,N/A,2000011896,97500000,0,272110462,31.7603,2.1156,1.9399,30.3801
+600105.SH,永鼎股份,2003-9-4,1.6964,1.7126,1.7195,1.6849,1.6918,144700,1065711,-0.0046,-0.2721,7.365,0.1484,714675000,N/A,1994569686,97500000,0,272110462,31.6739,2.1099,1.9346,30.2975
+600105.SH,永鼎股份,2003-9-5,1.6918,1.6849,1.6849,1.648,1.6572,143200,1034366,-0.0346,-2.0464,7.2232,0.1469,700050000,N/A,1953753117,97500000,0,272110462,31.0257,2.0667,1.895,29.6775
+600105.SH,永鼎股份,2003-9-8,1.6572,1.6572,1.6572,1.6387,1.6549,130182,927591,-0.0023,-0.1393,7.1253,0.1335,699075000,N/A,1951032013,97500000,0,272110462,30.9825,2.0638,1.8924,29.6361
+600105.SH,永鼎股份,2003-9-9,1.6549,1.6503,1.6664,1.6434,1.6572,126685,905158,0.0023,0.1395,7.145,0.1299,700050000,N/A,1953753117,97500000,0,272110462,31.0257,2.0667,1.895,29.6775
+600105.SH,永鼎股份,2003-9-10,1.6572,1.6572,1.6687,1.6387,1.6618,79160,569365,0.0046,0.2786,7.1926,0.0812,702000000,N/A,1959195326,97500000,0,272110462,31.1121,2.0725,1.9003,29.7601
+600105.SH,永鼎股份,2003-9-11,1.6618,1.6872,1.7288,1.6872,1.7034,1258839,9334377,0.0415,2.5,7.4151,1.2911,719550000,N/A,2008175210,97500000,0,272110462,31.89,2.1243,1.9478,30.5042
+600105.SH,永鼎股份,2003-9-12,1.7034,1.7034,1.7264,1.671,1.678,221665,1624913,-0.0254,-1.4905,7.3305,0.2273,708825000,N/A,1978243059,97500000,0,272110462,31.4146,2.0926,1.9188,30.0495
+600105.SH,永鼎股份,2003-9-15,1.678,1.6734,1.6941,1.6318,1.6364,240630,1724369,-0.0415,-2.4759,7.1661,0.2468,691275000,N/A,1929263176,97500000,0,272110462,30.6368,2.0408,1.8713,29.3055
+600105.SH,永鼎股份,2003-9-16,1.6364,1.6387,1.6664,1.6295,1.6618,119490,852476,0.0254,1.5515,7.1343,0.1226,702000000,N/A,1959195326,97500000,0,272110462,31.1121,2.0725,1.9003,29.7601
+600105.SH,永鼎股份,2003-9-17,1.6618,1.6341,1.6549,1.6272,1.6318,169844,1205890,-0.03,-1.8056,7.1,0.1742,689325000,N/A,1923820966,97500000,0,272110462,30.5504,2.035,1.866,29.2228
+600105.SH,永鼎股份,2003-9-18,1.6318,1.6318,1.6318,1.6318,1.6318,N/A,N/A,0,0,N/A,N/A,689325000,N/A,1923820966,97500000,0,272110462,30.5504,2.035,1.866,29.2228
+600105.SH,永鼎股份,2003-9-19,1.6318,1.6318,1.6549,1.611,1.6203,222649,1565510,-0.0115,-0.7072,7.0313,0.2284,684450000,N/A,1910215443,97500000,0,272110462,30.3343,2.0207,1.8528,29.0161
+600105.SH,永鼎股份,2003-9-22,1.6203,1.6226,1.6226,1.581,1.5949,207051,1431775,-0.0254,-1.567,6.9151,0.2124,673725000,N/A,1880283292,97500000,0,272110462,29.859,1.989,1.8238,28.5615
+600105.SH,永鼎股份,2003-9-23,1.5949,1.5926,1.6157,1.581,1.6133,101397,699965,0.0185,1.1577,6.9032,0.104,681525000,N/A,1902052129,97500000,0,272110462,30.2047,2.012,1.8449,28.8921
+600105.SH,永鼎股份,2003-9-24,1.6133,1.6595,1.6595,1.611,1.6341,169432,1192042,0.0208,1.2876,7.0355,0.1738,690300000,N/A,1926542071,97500000,0,272110462,30.5936,2.0379,1.8686,29.2641
+600105.SH,永鼎股份,2003-9-25,1.6341,1.6364,1.6364,1.5926,1.6018,100180,695325,-0.0323,-1.9774,6.9408,0.1027,676650000,N/A,1888446606,97500000,0,272110462,29.9887,1.9976,1.8317,28.6855
+600105.SH,永鼎股份,2003-9-26,1.6018,1.5995,1.5995,1.5718,1.5787,101652,696107,-0.0231,-1.4409,6.8479,0.1043,666900000,N/A,1861235560,97500000,0,272110462,29.5565,1.9688,1.8053,28.2721
+600105.SH,永鼎股份,2003-9-29,1.5787,1.5764,1.5764,1.5556,1.558,144850,979859,-0.0208,-1.3158,6.7646,0.1486,658125000,N/A,1836745619,97500000,0,272110462,29.1676,1.9429,1.7815,27.9001
+600105.SH,永鼎股份,2003-9-30,1.558,1.5556,1.5695,1.5464,1.5556,101036,682043,-0.0023,-0.1481,6.7505,0.1036,657150000,N/A,1834024514,97500000,0,272110462,29.1244,1.9401,1.7789,27.8588
+600105.SH,永鼎股份,2003-10-8,1.5556,1.5141,1.5649,1.5141,1.5626,73051,492342,0.0069,0.4451,6.7397,0.0749,660075000,N/A,1842187828,97500000,0,272110462,29.2541,1.9487,1.7868,27.9828
+600105.SH,永鼎股份,2003-10-9,1.5626,1.5649,1.5857,1.5187,1.5441,89770,609644,-0.0185,-1.1817,6.7912,0.0921,652275000,N/A,1820418991,97500000,0,272110462,28.9084,1.9257,1.7657,27.6521
+600105.SH,永鼎股份,2003-10-10,1.5441,1.5372,1.5926,1.5372,1.5926,189603,1289417,0.0485,3.139,6.8006,0.1945,672750000,N/A,1877562188,97500000,0,272110462,29.8158,1.9861,1.8211,28.5201
+600105.SH,永鼎股份,2003-10-13,1.5926,1.6041,1.611,1.5787,1.5787,105602,729534,-0.0138,-0.8696,6.9083,0.1083,666900000,N/A,1861235560,97500000,0,272110462,29.5565,1.9688,1.8053,28.2721
+600105.SH,永鼎股份,2003-10-14,1.5787,1.5787,1.5787,1.5233,1.5441,116950,783896,-0.0346,-2.193,6.7028,0.1199,652275000,N/A,1820418991,97500000,0,272110462,28.9084,1.9257,1.7657,27.6521
+600105.SH,永鼎股份,2003-10-15,1.5441,1.5418,1.5695,1.5372,1.5418,87600,587349,-0.0023,-0.1495,6.7049,0.0898,651300000,N/A,1817697886,97500000,0,272110462,28.8652,1.9228,1.7631,27.6108
+600105.SH,永鼎股份,2003-10-16,1.5418,1.5279,1.5326,1.5187,1.521,91700,605061,-0.0208,-1.3473,6.5983,0.0941,642525000,N/A,1793207945,97500000,0,272110462,28.4763,1.8969,1.7393,27.2388
+600105.SH,永鼎股份,2003-10-17,1.521,1.521,1.5256,1.5003,1.5118,110415,724847,-0.0092,-0.607,6.5648,0.1132,638625000,N/A,1782323526,97500000,0,272110462,28.3034,1.8854,1.7287,27.0735
+600105.SH,永鼎股份,2003-10-20,1.5118,1.5349,1.5349,1.5003,1.5003,71300,465477,-0.0115,-0.7634,6.5284,0.0731,633750000,N/A,1768718003,97500000,0,272110462,28.0874,1.871,1.7155,26.8668
+600105.SH,永鼎股份,2003-10-21,1.5003,1.5003,1.5118,1.4887,1.5003,71400,462781,0,0,6.4815,0.0732,633750000,N/A,1768718003,97500000,0,272110462,28.0874,1.871,1.7155,26.8668
+600105.SH,永鼎股份,2003-10-22,1.5003,1.5026,1.5418,1.4864,1.5395,194079,1281690,0.0392,2.6154,6.604,0.1991,650325000,N/A,1814976782,97500000,0,272110462,28.8219,1.9199,1.7604,27.5695
+600105.SH,永鼎股份,2003-10-23,1.5395,1.5233,1.5695,1.5187,1.5233,188900,1258810,-0.0162,-1.0495,6.6639,0.1937,643500000,N/A,1795929049,97500000,0,272110462,28.5195,1.8998,1.7419,27.2801
+600105.SH,永鼎股份,2003-10-24,1.5233,1.5164,1.5279,1.5003,1.5003,126480,827368,-0.0231,-1.5152,6.5415,0.1297,633750000,N/A,1768718003,97500000,0,272110462,28.0874,1.871,1.7155,26.8668
+600105.SH,永鼎股份,2003-10-27,1.5003,1.5026,1.5049,1.4656,1.4702,134790,864333,-0.03,-2,6.4124,0.1382,621075000,N/A,1733343643,97500000,0,272110462,27.5256,1.8336,1.6812,26.3295
+600105.SH,永鼎股份,2003-10-28,1.4702,1.4702,1.4702,1.3848,1.4102,443685,2729796,-0.06,-4.0816,6.1526,0.4551,595725000,N/A,1662594923,97500000,0,272110462,26.4021,1.7587,1.6126,25.2548
+600105.SH,永鼎股份,2003-10-29,1.4102,1.4195,1.4264,1.3872,1.3964,181930,1104760,-0.0138,-0.982,6.0724,0.1866,589875000,N/A,1646268295,97500000,0,272110462,26.1428,1.7414,1.5968,25.0068
+600105.SH,永鼎股份,2003-10-30,1.3964,1.3964,1.4125,1.3733,1.3872,183050,1103673,-0.0092,-0.6612,6.0294,0.1877,585975000,N/A,1635383877,97500000,0,272110462,25.97,1.7299,1.5862,24.8415
+600105.SH,永鼎股份,2003-10-31,1.3872,1.3848,1.4264,1.3848,1.4125,151844,927700,0.0254,1.8303,6.1096,0.1557,596700000,N/A,1665316027,97500000,0,272110462,26.4453,1.7616,1.6153,25.2961
+600105.SH,永鼎股份,2003-11-3,1.4125,1.4149,1.4264,1.4102,1.4241,131210,806323,0.0115,0.817,6.1453,0.1346,601575000,N/A,1678921551,97500000,0,272110462,26.6614,1.776,1.6284,25.5028
+600105.SH,永鼎股份,2003-11-4,1.4241,1.4241,1.4518,1.4125,1.4333,486128,3023076,0.0092,0.6483,6.2187,0.4986,605475000,N/A,1689805969,97500000,0,272110462,26.8342,1.7875,1.639,25.6681
+600105.SH,永鼎股份,2003-11-5,1.4333,1.431,1.431,1.4033,1.4056,222420,1365484,-0.0277,-1.9324,6.1392,0.2281,593775000,N/A,1657152714,97500000,0,272110462,26.3157,1.753,1.6073,25.1721
+600105.SH,永鼎股份,2003-11-6,1.4056,1.4149,1.4149,1.3433,1.3479,392258,2320320,-0.0577,-4.1051,5.9153,0.4023,569400000,N/A,1589125098,97500000,0,272110462,25.2354,1.681,1.5414,24.1388
+600105.SH,永鼎股份,2003-11-7,1.3479,1.3548,1.3618,1.2925,1.3525,460884,2649551,0.0046,0.3425,5.7488,0.4727,571350000,N/A,1594567307,97500000,0,272110462,25.3218,1.6868,1.5466,24.2215
+600105.SH,永鼎股份,2003-11-10,1.3525,1.3502,1.3502,1.3087,1.3271,146120,840166,-0.0254,-1.8771,5.7498,0.1499,560625000,N/A,1564635157,97500000,0,272110462,24.8465,1.6551,1.5176,23.7668
+600105.SH,永鼎股份,2003-11-11,1.3271,1.3225,1.3502,1.3225,1.3456,165867,963561,0.0185,1.3913,5.8092,0.1701,568425000,N/A,1586403993,97500000,0,272110462,25.1922,1.6781,1.5387,24.0975
+600105.SH,永鼎股份,2003-11-12,1.3456,1.3525,1.3525,1.3156,1.3179,107200,615134,-0.0277,-2.0583,5.7382,0.1099,556725000,N/A,1553750738,97500000,0,272110462,24.6737,1.6436,1.507,23.6014
+600105.SH,永鼎股份,2003-11-13,1.3179,1.2994,1.3595,1.2994,1.341,179020,1035237,0.0231,1.7513,5.7828,0.1836,566475000,N/A,1580961784,97500000,0,272110462,25.1058,1.6724,1.5334,24.0148
+600105.SH,永鼎股份,2003-11-14,1.341,1.341,1.371,1.341,1.3687,277780,1635591,0.0277,2.0654,5.8881,0.2849,578175000,N/A,1613615040,97500000,0,272110462,25.6243,1.7069,1.5651,24.5108
+600105.SH,永鼎股份,2003-11-17,1.3687,1.3687,1.3848,1.3572,1.3618,174569,1032422,-0.0069,-0.5059,5.9141,0.179,575250000,N/A,1605451726,97500000,0,272110462,25.4947,1.6983,1.5572,24.3868
+600105.SH,永鼎股份,2003-11-18,1.3618,1.3595,1.3595,1.341,1.3433,101860,595541,-0.0185,-1.3559,5.8467,0.1045,567450000,N/A,1583682889,97500000,0,272110462,25.149,1.6752,1.5361,24.0561
+600105.SH,永鼎股份,2003-11-19,1.3433,1.3433,1.401,1.3433,1.3848,358000,2150064,0.0415,3.0928,6.0058,0.3672,585000000,N/A,1632662772,97500000,0,272110462,25.9268,1.7271,1.5836,24.8001
+600105.SH,永鼎股份,2003-11-20,1.3848,1.3825,1.5003,1.3756,1.4818,1237276,7826480,0.0969,7,6.3256,1.269,625950000,N/A,1746949166,97500000,0,272110462,27.7417,1.848,1.6944,26.5361
+600105.SH,永鼎股份,2003-11-21,1.4818,1.5187,1.558,1.4495,1.4518,1375284,8981542,-0.03,-2.0249,6.5307,1.4105,613275000,N/A,1711574806,97500000,0,272110462,27.1799,1.8105,1.6601,25.9988
+600105.SH,永鼎股份,2003-11-24,1.4518,1.4425,1.5349,1.4425,1.5256,742374,4802303,0.0739,5.0874,6.4688,0.7614,644475000,N/A,1798650154,97500000,0,272110462,28.5627,1.9026,1.7446,27.3215
+600105.SH,永鼎股份,2003-11-25,1.5256,1.5441,1.558,1.5164,1.5233,897912,5974141,-0.0023,-0.1513,6.6534,0.9209,643500000,N/A,1795929049,97500000,0,272110462,28.5195,1.8998,1.7419,27.2801
+600105.SH,永鼎股份,2003-11-26,1.5233,1.5187,1.5187,1.491,1.5095,554351,3615434,-0.0138,-0.9091,6.5219,0.5686,637650000,N/A,1779602421,97500000,0,272110462,28.2602,1.8825,1.7261,27.0321
+600105.SH,永鼎股份,2003-11-27,1.5095,1.5118,1.5349,1.4679,1.4726,443560,2882088,-0.0369,-2.4465,6.4976,0.4549,622050000,N/A,1736064748,97500000,0,272110462,27.5688,1.8364,1.6839,26.3708
+600105.SH,永鼎股份,2003-11-28,1.4726,1.4656,1.4887,1.461,1.4864,281351,1798582,0.0138,0.9404,6.3927,0.2886,627900000,N/A,1752391375,97500000,0,272110462,27.8281,1.8537,1.6997,26.6188
+600105.SH,永鼎股份,2003-12-1,1.4864,1.4818,1.6341,1.4818,1.6087,3215827,22295980,0.1223,8.2298,6.9332,3.2983,679575000,N/A,1896609920,97500000,0,272110462,30.1183,2.0063,1.8396,28.8095
+600105.SH,永鼎股份,2003-12-2,1.6087,1.6041,1.6064,1.5464,1.588,1505883,10304185,-0.0208,-1.2912,6.8426,1.5445,670800000,N/A,1872119979,97500000,0,272110462,29.7294,1.9804,1.8158,28.4375
+600105.SH,永鼎股份,2003-12-3,1.588,1.5857,1.6064,1.558,1.5903,734071,5033892,0.0023,0.1453,6.8575,0.7529,671775000,N/A,1874841083,97500000,0,272110462,29.7726,1.9832,1.8185,28.4788
+600105.SH,永鼎股份,2003-12-4,1.5903,1.581,1.611,1.5695,1.5926,626989,4303849,0.0023,0.1451,6.8643,0.6431,672750000,N/A,1877562188,97500000,0,272110462,29.8158,1.9861,1.8211,28.5201
+600105.SH,永鼎股份,2003-12-5,1.5926,1.5949,1.6087,1.5695,1.5787,389092,2669767,-0.0138,-0.8696,6.8615,0.3991,666900000,N/A,1861235560,97500000,0,272110462,29.5565,1.9688,1.8053,28.2721
+600105.SH,永鼎股份,2003-12-8,1.5787,1.588,1.6041,1.5441,1.5464,389650,2635852,-0.0323,-2.0468,6.7647,0.3996,653250000,N/A,1823140095,97500000,0,272110462,28.9516,1.9285,1.7683,27.6935
+600105.SH,永鼎股份,2003-12-9,1.5464,1.5418,1.5487,1.5187,1.5464,340203,2252184,0,0,6.6201,0.3489,653250000,N/A,1823140095,97500000,0,272110462,28.9516,1.9285,1.7683,27.6935
+600105.SH,永鼎股份,2003-12-10,1.5464,1.5464,1.6018,1.5464,1.588,733029,5015132,0.0415,2.6866,6.8417,0.7518,670800000,N/A,1872119979,97500000,0,272110462,29.7294,1.9804,1.8158,28.4375
+600105.SH,永鼎股份,2003-12-11,1.588,1.5833,1.6041,1.5603,1.5764,451665,3087813,-0.0115,-0.7267,6.8365,0.4632,665925000,N/A,1858514455,97500000,0,272110462,29.5133,1.966,1.8026,28.2308
+600105.SH,永鼎股份,2003-12-12,1.5764,1.5718,1.5741,1.5372,1.5533,254391,1711050,-0.0231,-1.4641,6.7261,0.2609,656175000,N/A,1831303409,97500000,0,272110462,29.0812,1.9372,1.7763,27.8175
+600105.SH,永鼎股份,2003-12-15,1.5533,1.558,1.5672,1.5418,1.5603,144128,969310,0.0069,0.4458,6.7253,0.1478,659100000,N/A,1839466723,97500000,0,272110462,29.2108,1.9458,1.7842,27.9415
+600105.SH,永鼎股份,2003-12-16,1.5603,1.558,1.558,1.5118,1.5233,412868,2725377,-0.0369,-2.3669,6.6011,0.4235,643500000,N/A,1795929049,97500000,0,272110462,28.5195,1.8998,1.7419,27.2801
+600105.SH,永鼎股份,2003-12-17,1.5233,1.5187,1.5326,1.4979,1.4979,373922,2451372,-0.0254,-1.6667,6.5558,0.3835,632775000,N/A,1765996898,97500000,0,272110462,28.0441,1.8681,1.7129,26.8255
+600105.SH,永鼎股份,2003-12-18,1.4979,1.5003,1.5003,1.4656,1.4726,481158,3079920,-0.0254,-1.6949,6.4011,0.4935,622050000,N/A,1736064748,97500000,0,272110462,27.5688,1.8364,1.6839,26.3708
+600105.SH,永鼎股份,2003-12-19,1.4726,1.4772,1.4956,1.3964,1.4172,697529,4320812,-0.0554,-3.7618,6.1945,0.7154,598650000,N/A,1670758237,97500000,0,272110462,26.5317,1.7674,1.6205,25.3788
+600105.SH,永鼎股份,2003-12-22,1.4172,1.4125,1.4726,1.3802,1.4726,612190,3767307,0.0554,3.9088,6.1538,0.6279,622050000,N/A,1736064748,97500000,0,272110462,27.5688,1.8364,1.6839,26.3708
+600105.SH,永鼎股份,2003-12-23,1.4726,1.4772,1.5003,1.4564,1.4818,534050,3421724,0.0092,0.627,6.4071,0.5477,625950000,N/A,1746949166,97500000,0,272110462,27.7417,1.848,1.6944,26.5361
+600105.SH,永鼎股份,2003-12-24,1.4818,1.4818,1.5003,1.4656,1.4772,458524,2930088,-0.0046,-0.3115,6.3903,0.4703,624000000,N/A,1741506957,97500000,0,272110462,27.6552,1.8422,1.6892,26.4535
+600105.SH,永鼎股份,2003-12-25,1.4772,1.4772,1.558,1.4726,1.558,1378816,9074545,0.0808,5.4687,6.5814,1.4142,658125000,N/A,1836745619,97500000,0,272110462,29.1676,1.9429,1.7815,27.9001
+600105.SH,永鼎股份,2003-12-26,1.558,1.5603,1.5787,1.551,1.5718,1476128,9981109,0.0138,0.8889,6.7617,1.514,663975000,N/A,1853072246,97500000,0,272110462,29.4269,1.9602,1.7974,28.1481
+600105.SH,永鼎股份,2003-12-29,1.5718,1.5672,1.5672,1.5256,1.5326,575459,3839158,-0.0392,-2.4963,6.6715,0.5902,647400000,N/A,1806813468,97500000,0,272110462,28.6923,1.9113,1.7525,27.4455
+600105.SH,永鼎股份,2003-12-30,1.5326,1.5233,1.5372,1.5026,1.5095,325319,2133582,-0.0231,-1.506,6.5584,0.3337,637650000,N/A,1779602421,97500000,0,272110462,28.2602,1.8825,1.7261,27.0321
+600105.SH,永鼎股份,2003-12-31,1.5095,1.5095,1.5464,1.5095,1.5095,288110,1903371,0,0,6.6064,0.2955,637650000,N/A,1779602421,97500000,0,272110462,28.2602,1.8825,1.7261,27.0321
+600105.SH,永鼎股份,2004-1-2,1.5095,1.5072,1.5418,1.5072,1.5303,282865,1871345,0.0208,1.3761,6.6157,0.2901,646425000,N/A,1804092363,97500000,0,272110462,29.7749,1.7969,1.3602,-68.2426
+600105.SH,永鼎股份,2004-1-5,1.5303,1.5187,1.5464,1.5118,1.5349,728568,4809462,0.0046,0.3017,6.6013,0.7472,648375000,N/A,1809534572,97500000,0,272110462,29.8648,1.8023,1.3643,-68.4485
+600105.SH,永鼎股份,2004-1-6,1.5349,1.5372,1.5926,1.5349,1.5926,1593549,10819334,0.0577,3.7594,6.7895,1.6344,672750000,N/A,1877562188,97500000,0,272110462,30.9875,1.87,1.4156,-71.0217
+600105.SH,永鼎股份,2004-1-7,1.5926,1.6041,1.6041,1.5672,1.5857,901005,6156600,-0.0069,-0.4348,6.833,0.9241,669825000,N/A,1869398874,97500000,0,272110462,30.8528,1.8619,1.4094,-70.7129
+600105.SH,永鼎股份,2004-1-8,1.5857,1.5857,1.6526,1.5603,1.6203,1555248,10851852,0.0346,2.1834,6.9776,1.5951,684450000,N/A,1910215443,97500000,0,272110462,31.5264,1.9026,1.4402,-72.2569
+600105.SH,永鼎股份,2004-1-9,1.6203,1.6226,1.6272,1.551,1.551,998609,6890442,-0.0692,-4.2735,6.9,1.0242,655200000,N/A,1828582305,97500000,0,272110462,30.1791,1.8213,1.3786,-69.169
+600105.SH,永鼎股份,2004-1-12,1.551,1.5464,1.5672,1.5349,1.5672,417035,2807995,0.0162,1.0417,6.7332,0.4277,662025000,N/A,1847630037,97500000,0,272110462,30.4935,1.8402,1.393,-69.8895
+600105.SH,永鼎股份,2004-1-13,1.5672,1.5741,1.6041,1.5672,1.588,681080,4677005,0.0208,1.3255,6.867,0.6985,670800000,N/A,1872119979,97500000,0,272110462,30.8977,1.8646,1.4115,-70.8158
+600105.SH,永鼎股份,2004-1-14,1.588,1.5833,1.588,1.5464,1.5672,518798,3510369,-0.0208,-1.3081,6.7664,0.5321,662025000,N/A,1847630037,97500000,0,272110462,30.4935,1.8402,1.393,-69.8895
+600105.SH,永鼎股份,2004-1-15,1.5672,1.5649,1.6018,1.551,1.5972,673251,4622518,0.03,1.9146,6.866,0.6905,674700000,N/A,1883004397,97500000,0,272110462,31.0773,1.8755,1.4197,-71.2276
+600105.SH,永鼎股份,2004-1-16,1.5972,1.5972,1.7357,1.5949,1.678,2921737,21121181,0.0808,5.0578,7.229,2.9967,708825000,N/A,1978243059,97500000,0,272110462,32.6491,1.9703,1.4915,-74.8301
+600105.SH,永鼎股份,2004-1-29,1.678,1.6757,1.7564,1.6572,1.7334,1883136,14023137,0.0554,3.3012,7.4467,1.9314,732225000,N/A,2043549570,97500000,0,272110462,33.727,2.0354,1.5407,-77.3004
+600105.SH,永鼎股份,2004-1-30,1.7334,1.738,1.7772,1.6918,1.6964,1514615,11373348,-0.0369,-2.1305,7.5091,1.5535,716625000,N/A,2000011896,97500000,0,272110462,33.0084,1.992,1.5079,-75.6536
+600105.SH,永鼎股份,2004-2-2,1.6964,1.708,1.7726,1.6849,1.7403,1480934,11124804,0.0439,2.585,7.512,1.5189,735150000,N/A,2051712883,97500000,0,272110462,33.8617,2.0435,1.5469,-77.6092
+600105.SH,永鼎股份,2004-2-3,1.7403,1.7495,1.7611,1.7103,1.7403,881021,6595119,0,0,7.4858,0.9036,735150000,N/A,2051712883,97500000,0,272110462,33.8617,2.0435,1.5469,-77.6092
+600105.SH,永鼎股份,2004-2-4,1.7403,1.7403,1.7611,1.7334,1.7588,1364323,10335711,0.0185,1.061,7.5757,1.3993,742950000,N/A,2073481720,97500000,0,272110462,34.221,2.0652,1.5633,-78.4327
+600105.SH,永鼎股份,2004-2-5,1.7588,1.7726,1.7772,1.7195,1.738,1579063,11872780,-0.0208,-1.1811,7.5189,1.6196,734175000,N/A,2048991779,97500000,0,272110462,33.8168,2.0408,1.5448,-77.5063
+600105.SH,永鼎股份,2004-2-6,1.738,1.7426,1.7472,1.6964,1.7195,1236102,9228401,-0.0185,-1.0624,7.4657,1.2678,726375000,N/A,2027222942,97500000,0,272110462,33.4575,2.0191,1.5284,-76.6829
+600105.SH,永鼎股份,2004-2-9,1.7195,1.7172,1.7449,1.6987,1.7449,954947,7160181,0.0254,1.4765,7.498,0.9794,737100000,N/A,2057155093,97500000,0,272110462,33.9515,2.0489,1.551,-77.8151
+600105.SH,永鼎股份,2004-2-10,1.7449,1.7541,1.8118,1.7472,1.7795,2314910,17854128,0.0346,1.9841,7.7127,2.3743,751725000,N/A,2097971662,97500000,0,272110462,34.6252,2.0896,1.5817,-79.359
+600105.SH,永鼎股份,2004-2-11,1.7795,1.7726,1.8118,1.7426,1.8026,2027504,15667849,0.0231,1.297,7.7277,2.0795,761475000,N/A,2125182708,97500000,0,272110462,35.0743,2.1167,1.6023,-80.3883
+600105.SH,永鼎股份,2004-2-12,1.8026,1.8049,1.8395,1.7795,1.7957,1383609,10822523,-0.0069,-0.3841,7.822,1.4191,758550000,N/A,2117019394,97500000,0,272110462,34.9395,2.1085,1.5961,-80.0795
+600105.SH,永鼎股份,2004-2-13,1.7957,1.8118,1.8118,1.7795,1.7865,864279,6703105,-0.0092,-0.5141,7.7557,0.8864,754650000,N/A,2106134976,97500000,0,272110462,34.7599,2.0977,1.5879,-79.6678
+600105.SH,永鼎股份,2004-2-16,1.7865,1.7865,1.858,1.7865,1.858,1628630,12908562,0.0716,4.0052,7.926,1.6704,784875000,N/A,2190489219,97500000,0,272110462,36.1521,2.1817,1.6515,-82.8587
+600105.SH,永鼎股份,2004-2-17,1.858,1.858,1.8719,1.8234,1.8418,1536251,12296224,-0.0162,-0.8696,8.004,1.5756,778050000,N/A,2171441487,97500000,0,272110462,35.8377,2.1627,1.6371,-82.1381
+600105.SH,永鼎股份,2004-2-18,1.8418,1.8418,1.8557,1.8142,1.8418,1307213,10354862,0,0,7.9213,1.3407,778050000,N/A,2171441487,97500000,0,272110462,35.8377,2.1627,1.6371,-82.1381
+600105.SH,永鼎股份,2004-2-19,1.8418,1.8442,1.9042,1.8188,1.8972,2391564,19313659,0.0554,3.0075,8.0757,2.4529,801450000,N/A,2236747998,97500000,0,272110462,36.9155,2.2278,1.6864,-84.6085
+600105.SH,永鼎股份,2004-2-20,1.8972,1.8926,1.8926,1.8465,1.8765,1250993,10096493,-0.0208,-1.0949,8.0708,1.2831,792675000,N/A,2212258056,97500000,0,272110462,36.5114,2.2034,1.6679,-83.6821
+600105.SH,永鼎股份,2004-2-23,1.8765,1.8903,1.8903,1.7841,1.798,1545916,12307089,-0.0785,-4.182,7.961,1.5856,759525000,N/A,2119740499,97500000,0,272110462,34.9844,2.1112,1.5982,-80.1825
+600105.SH,永鼎股份,2004-2-24,1.798,1.7818,1.798,1.7357,1.7518,1134498,8646562,-0.0462,-2.5674,7.6215,1.1636,740025000,N/A,2065318407,97500000,0,272110462,34.0862,2.057,1.5571,-78.1239
+600105.SH,永鼎股份,2004-2-25,1.7518,1.7541,1.7888,1.6872,1.6987,1050021,7960583,-0.0531,-3.0303,7.5814,1.0769,717600000,N/A,2002733000,97500000,0,272110462,33.0533,1.9947,1.5099,-75.7565
+600105.SH,永鼎股份,2004-2-26,1.6987,1.6918,1.7195,1.6734,1.6918,810354,5948019,-0.0069,-0.4076,7.34,0.8311,714675000,N/A,1994569686,97500000,0,272110462,32.9186,1.9866,1.5038,-75.4477
+600105.SH,永鼎股份,2004-2-27,1.6918,1.6918,1.7311,1.6895,1.7149,457965,3387343,0.0231,1.3643,7.3965,0.4697,724425000,N/A,2021780733,97500000,0,272110462,33.3677,2.0137,1.5243,-76.477
+600105.SH,永鼎股份,2004-3-1,1.7149,1.7126,1.7818,1.6964,1.7795,866393,6564634,0.0646,3.7685,7.577,0.8886,751725000,N/A,2097971662,97500000,0,272110462,34.6252,2.0896,1.5817,-79.359
+600105.SH,永鼎股份,2004-3-2,1.7795,1.7726,1.8049,1.7357,1.7841,979794,7582765,0.0046,0.2594,7.7391,1.0049,753675000,N/A,2103413871,97500000,0,272110462,34.715,2.095,1.5858,-79.5649
+600105.SH,永鼎股份,2004-3-3,1.7841,1.7726,1.7772,1.708,1.7195,536011,4036231,-0.0646,-3.6223,7.5301,0.5498,726375000,N/A,2027222942,97500000,0,272110462,33.4575,2.0191,1.5284,-76.6829
+600105.SH,永鼎股份,2004-3-4,1.7195,1.6964,1.7426,1.6964,1.738,494307,3680488,0.0185,1.0738,7.4458,0.507,734175000,N/A,2048991779,97500000,0,272110462,33.8168,2.0408,1.5448,-77.5063
+600105.SH,永鼎股份,2004-3-5,1.738,1.6964,1.7495,1.6964,1.7288,348579,2608671,-0.0092,-0.5312,7.4837,0.3575,730275000,N/A,2038107360,97500000,0,272110462,33.6372,2.0299,1.5366,-77.0946
+600105.SH,永鼎股份,2004-3-8,1.7288,1.7149,1.7149,1.6572,1.6618,464210,3387438,-0.0669,-3.8718,7.2972,0.4761,702000000,N/A,1959195326,97500000,0,272110462,32.3348,1.9513,1.4771,-74.1096
+600105.SH,永鼎股份,2004-3-9,1.6618,1.6572,1.6734,1.618,1.618,442930,3167301,-0.0439,-2.6389,7.1508,0.4543,683475000,N/A,1907494339,97500000,0,272110462,31.4815,1.8998,1.4381,-72.1539
+600105.SH,永鼎股份,2004-3-10,1.618,1.6203,1.6687,1.6203,1.6664,355508,2537510,0.0485,2.9957,7.1377,0.3646,703950000,N/A,1964637536,97500000,0,272110462,32.4246,1.9568,1.4812,-74.3155
+600105.SH,永鼎股份,2004-3-11,1.6664,1.6687,1.6987,1.6618,1.6757,389390,2833534,0.0092,0.554,7.2769,0.3994,707850000,N/A,1975521954,97500000,0,272110462,32.6042,1.9676,1.4894,-74.7272
+600105.SH,永鼎股份,2004-3-12,1.6757,1.6803,1.6918,1.6618,1.678,269302,1956198,0.0023,0.1377,7.264,0.2762,708825000,N/A,1978243059,97500000,0,272110462,32.6491,1.9703,1.4915,-74.8301
+600105.SH,永鼎股份,2004-3-15,1.678,1.671,1.7241,1.671,1.7149,555597,4094569,0.0369,2.2008,7.3697,0.5698,724425000,N/A,2021780733,97500000,0,272110462,33.3677,2.0137,1.5243,-76.477
+600105.SH,永鼎股份,2004-3-16,1.7149,1.7288,1.7288,1.6987,1.7149,478541,3546389,0,0,7.4108,0.4908,724425000,N/A,2021780733,97500000,0,272110462,33.3677,2.0137,1.5243,-76.477
+600105.SH,永鼎股份,2004-3-17,1.7149,1.7149,1.7149,1.6872,1.6987,424287,3123450,-0.0162,-0.9421,7.3616,0.4352,717600000,N/A,2002733000,97500000,0,272110462,33.0533,1.9947,1.5099,-75.7565
+600105.SH,永鼎股份,2004-3-18,1.6987,1.6987,1.7264,1.6895,1.6987,529608,3916523,0,0,7.3951,0.5432,717600000,N/A,2002733000,97500000,0,272110462,33.0533,1.9947,1.5099,-75.7565
+600105.SH,永鼎股份,2004-3-19,1.6987,1.6895,1.7149,1.6849,1.7126,531937,3918163,0.0138,0.8152,7.3658,0.5456,723450000,N/A,2019059628,97500000,0,272110462,33.3228,2.011,1.5222,-76.3741
+600105.SH,永鼎股份,2004-3-22,1.7126,1.7149,1.7426,1.708,1.7426,628166,4694620,0.03,1.752,7.4735,0.6443,736125000,N/A,2054433988,97500000,0,272110462,33.9066,2.0462,1.5489,-77.7122
+600105.SH,永鼎股份,2004-3-23,1.7426,1.7357,1.7426,1.708,1.7311,468083,3494215,-0.0115,-0.6623,7.4649,0.4801,731250000,N/A,2040828465,97500000,0,272110462,33.6821,2.0326,1.5387,-77.1975
+600105.SH,永鼎股份,2004-3-24,1.7311,1.7264,1.7634,1.7264,1.7334,672411,5087867,0.0023,0.1333,7.5666,0.6897,732225000,N/A,2043549570,97500000,0,272110462,33.727,2.0354,1.5407,-77.3004
+600105.SH,永鼎股份,2004-3-25,1.7334,1.7357,1.8188,1.7311,1.8165,2600222,20114086,0.0831,4.7936,7.7355,2.6669,767325000,N/A,2141509336,97500000,0,272110462,35.3437,2.1329,1.6146,-81.0059
+600105.SH,永鼎股份,2004-3-26,1.8165,1.8165,1.8442,1.7818,1.8303,3267367,25843205,0.0138,0.7624,7.9095,3.3511,773175000,N/A,2157835964,97500000,0,272110462,35.6132,2.1492,1.6269,-81.6235
+600105.SH,永鼎股份,2004-3-29,1.8303,1.8257,1.8372,1.8003,1.8072,1202281,9479498,-0.0231,-1.261,7.8846,1.2331,763425000,N/A,2130624917,97500000,0,272110462,35.1641,2.1221,1.6064,-80.5942
+600105.SH,永鼎股份,2004-3-30,1.8072,1.8003,1.828,1.7865,1.8049,740963,5788051,-0.0023,-0.1277,7.8115,0.76,762450000,N/A,2127903813,97500000,0,272110462,35.1192,2.1194,1.6043,-80.4913
+600105.SH,永鼎股份,2004-3-31,1.8049,1.8234,1.8349,1.798,1.828,940219,7423759,0.0231,1.2788,7.8958,0.9643,772200000,N/A,2155114859,97500000,0,272110462,35.5683,2.1465,1.6248,-81.5206
+600105.SH,永鼎股份,2004-4-1,1.828,1.8395,1.8395,1.8142,1.8234,826646,6526776,-0.0046,-0.2525,7.8955,0.8478,770250000,N/A,2149672650,97500000,0,272110462,35.4784,2.1411,1.6207,-81.3147
+600105.SH,永鼎股份,2004-4-2,1.8234,1.8234,1.828,1.8003,1.8211,1139933,8950093,-0.0023,-0.1266,7.8514,1.1692,769275000,N/A,2146951545,97500000,0,272110462,35.4335,2.1383,1.6187,-81.2118
+600105.SH,永鼎股份,2004-4-5,1.8211,1.8188,1.8857,1.8118,1.8626,2004186,16161104,0.0415,2.2814,8.0637,2.0556,786825000,N/A,2195931428,97500000,0,272110462,36.2419,2.1871,1.6556,-83.0645
+600105.SH,永鼎股份,2004-4-6,1.8626,1.8465,1.8626,1.8003,1.8418,1279825,10116259,-0.0208,-1.1152,7.9044,1.3126,778050000,N/A,2171441487,97500000,0,272110462,35.8377,2.1627,1.6371,-82.1381
+600105.SH,永鼎股份,2004-4-7,1.8418,1.8418,1.8719,1.8095,1.8603,1597639,12739582,0.0185,1.0025,7.974,1.6386,785850000,N/A,2193210324,97500000,0,272110462,36.197,2.1844,1.6535,-82.9616
+600105.SH,永鼎股份,2004-4-8,1.8603,1.8649,1.8672,1.8234,1.8395,761505,6058379,-0.0208,-1.1166,7.9558,0.781,777075000,N/A,2168720382,97500000,0,272110462,35.7928,2.16,1.6351,-82.0352
+600105.SH,永鼎股份,2004-4-9,1.8395,1.8465,1.858,1.7657,1.7726,1168857,9140444,-0.0669,-3.6386,7.82,1.1988,748800000,N/A,2089808348,97500000,0,272110462,34.4904,2.0814,1.5756,-79.0502
+600105.SH,永鼎股份,2004-4-12,1.7726,1.7703,1.8072,1.7495,1.7865,611210,4728001,0.0138,0.7813,7.7355,0.6269,754650000,N/A,2106134976,97500000,0,272110462,34.7599,2.0977,1.5879,-79.6678
+600105.SH,永鼎股份,2004-4-13,1.7865,1.8188,1.9642,1.8188,1.8765,5472998,45447154,0.09,5.0388,8.3039,5.6133,792675000,N/A,2212258056,97500000,0,272110462,36.5114,2.2034,1.6679,-83.6821
+600105.SH,永鼎股份,2004-4-14,1.8765,1.8695,1.9088,1.7795,1.8234,2922150,23478205,-0.0531,-2.829,8.0346,2.9971,770250000,N/A,2149672650,97500000,0,272110462,35.4784,2.1411,1.6207,-81.3147
+600105.SH,永鼎股份,2004-4-15,1.8234,1.8211,1.8395,1.7795,1.7841,855595,6722754,-0.0392,-2.1519,7.8574,0.8775,753675000,N/A,2103413871,97500000,0,272110462,34.715,2.095,1.5858,-79.5649
+600105.SH,永鼎股份,2004-4-16,1.7841,1.7865,1.8349,1.7541,1.828,1050253,8186901,0.0439,2.458,7.7952,1.0772,772200000,N/A,2155114859,97500000,0,272110462,35.5683,2.1465,1.6248,-81.5206
+600105.SH,永鼎股份,2004-4-19,1.828,1.828,1.8695,1.8026,1.8603,1303092,10452355,0.0323,1.7677,8.0212,1.3365,785850000,N/A,2193210324,97500000,0,272110462,36.197,2.1844,1.6535,-82.9616
+600105.SH,永鼎股份,2004-4-20,1.8603,1.8603,1.8603,1.8003,1.8072,868796,6889696,-0.0531,-2.8536,7.9302,0.8911,763425000,N/A,2130624917,97500000,0,272110462,35.1641,2.1221,1.6064,-80.5942
+600105.SH,永鼎股份,2004-4-21,1.8072,1.8049,1.8649,1.8003,1.8488,1226211,9774118,0.0415,2.2989,7.971,1.2577,780975000,N/A,2179604801,97500000,0,272110462,35.9724,2.1709,1.6433,-82.4469
+600105.SH,永鼎股份,2004-4-22,1.8488,1.8534,1.9503,1.8534,1.9157,3674686,30474762,0.0669,3.6205,8.2932,3.7689,809250000,N/A,2258516835,97500000,0,272110462,37.2748,2.2495,1.7028,-85.4319
+600105.SH,永鼎股份,2004-4-23,1.9157,1.9088,1.9457,1.8765,1.9088,2304823,19140475,-0.0069,-0.3614,8.3045,2.3639,806325000,N/A,2250353521,97500000,0,272110462,37.1401,2.2413,1.6966,-85.1231
+600105.SH,永鼎股份,2004-4-26,1.9088,1.9065,1.9296,1.8072,1.8257,2051127,16470549,-0.0831,-4.3531,8.03,2.1037,771225000,N/A,2152393754,97500000,0,272110462,35.5233,2.1438,1.6228,-81.4176
+600105.SH,永鼎股份,2004-4-27,1.8257,1.8003,1.8349,1.768,1.7749,994453,7779372,-0.0508,-2.7813,7.8228,1.02,749775000,N/A,2092529453,97500000,0,272110462,34.5353,2.0841,1.5776,-79.1532
+600105.SH,永鼎股份,2004-4-28,1.7749,1.7657,1.7657,1.6734,1.7057,1438596,10669694,-0.0692,-3.9012,7.4167,1.4755,720525000,N/A,2010896314,97500000,0,272110462,33.1881,2.0028,1.5161,-76.0653
+600105.SH,永鼎股份,2004-4-29,1.7057,1.7057,1.7288,1.671,1.6941,697489,5139430,-0.0115,-0.6766,7.3685,0.7154,715650000,N/A,1997290791,97500000,0,272110462,32.9635,1.9893,1.5058,-75.5506
+600105.SH,永鼎股份,2004-4-30,1.6941,1.7218,1.7218,1.6549,1.6803,533589,3889383,-0.0138,-0.8174,7.2891,0.5473,709800000,N/A,1980964163,97500000,0,272110462,32.6941,1.973,1.4935,-74.933
+600105.SH,永鼎股份,2004-5-10,1.6803,1.6803,1.6803,1.6803,1.6803,N/A,N/A,0,0,N/A,N/A,709800000,N/A,1980964163,97500000,0,272110462,32.6941,1.973,1.4935,-74.933
+600105.SH,永鼎股份,2004-5-11,1.6803,1.6572,1.6572,1.588,1.6133,591682,4132078,-0.0669,-3.9835,6.9836,0.6069,681525000,N/A,1902052129,97500000,0,272110462,31.3917,1.8944,1.434,-71.9481
+600105.SH,永鼎股份,2004-5-12,1.6133,1.6203,1.6734,1.6157,1.6687,454403,3247050,0.0554,3.4335,7.1457,0.4661,704925000,N/A,1967358640,97500000,0,272110462,32.4695,1.9595,1.4833,-74.4184
+600105.SH,永鼎股份,2004-5-13,1.6687,1.6734,1.6803,1.6387,1.648,432423,3105895,-0.0208,-1.2448,7.1825,0.4435,696150000,N/A,1942868699,97500000,0,272110462,32.0653,1.9351,1.4648,-73.492
+600105.SH,永鼎股份,2004-5-14,1.648,1.6503,1.6641,1.5972,1.6064,316287,2222669,-0.0415,-2.521,7.0274,0.3244,678600000,N/A,1893888816,97500000,0,272110462,31.257,1.8863,1.4279,-71.6393
+600105.SH,永鼎股份,2004-5-17,1.6064,1.6087,1.6295,1.588,1.6133,285318,1991702,0.0069,0.431,6.9806,0.2926,681525000,N/A,1902052129,97500000,0,272110462,31.3917,1.8944,1.434,-71.9481
+600105.SH,永鼎股份,2004-5-18,1.6133,1.6157,1.6595,1.6157,1.6503,312558,2215233,0.0369,2.289,7.0874,0.3206,697125000,N/A,1945589803,97500000,0,272110462,32.1102,1.9378,1.4669,-73.595
+600105.SH,永鼎股份,2004-5-19,1.6503,1.6572,1.671,1.6457,1.6572,464765,3338559,0.0069,0.4196,7.1833,0.4767,700050000,N/A,1953753117,97500000,0,272110462,32.245,1.9459,1.473,-73.9037
+600105.SH,永鼎股份,2004-5-20,1.6572,1.6572,1.6572,1.6157,1.6272,429894,3038105,-0.03,-1.8106,7.0671,0.4409,687375000,N/A,1918378757,97500000,0,272110462,31.6611,1.9107,1.4463,-72.5657
+600105.SH,永鼎股份,2004-5-21,1.6272,1.6318,1.6572,1.6064,1.6364,221664,1562062,0.0092,0.5674,7.047,0.2273,691275000,N/A,1929263176,97500000,0,272110462,31.8408,1.9215,1.4545,-72.9774
+600105.SH,永鼎股份,2004-5-24,1.6364,1.641,1.641,1.6064,1.611,202330,1418903,-0.0254,-1.5515,7.0128,0.2075,680550000,N/A,1899331025,97500000,0,272110462,31.3468,1.8917,1.432,-71.8451
+600105.SH,永鼎股份,2004-5-25,1.611,1.611,1.611,1.5187,1.5256,690589,4635784,-0.0854,-5.3009,6.7128,0.7083,644475000,N/A,1798650154,97500000,0,272110462,29.6851,1.7914,1.3561,-68.0367
+600105.SH,永鼎股份,2004-5-26,1.5256,1.5256,1.5441,1.5187,1.5303,231670,1537403,0.0046,0.3026,6.6362,0.2376,646425000,N/A,1804092363,97500000,0,272110462,29.7749,1.7969,1.3602,-68.2426
+600105.SH,永鼎股份,2004-5-27,1.5303,1.5349,1.5787,1.5118,1.5649,428430,2881635,0.0346,2.2624,6.726,0.4394,661050000,N/A,1844908932,97500000,0,272110462,30.4486,1.8375,1.3909,-69.7865
+600105.SH,永鼎股份,2004-5-28,1.5649,1.5672,1.5741,1.551,1.5626,298460,2022306,-0.0023,-0.1475,6.7758,0.3061,660075000,N/A,1842187828,97500000,0,272110462,30.4037,1.8348,1.3889,-69.6836
+600105.SH,永鼎股份,2004-5-31,1.5626,1.5626,1.5672,1.5372,1.551,287771,1927728,-0.0115,-0.7386,6.6988,0.2951,655200000,N/A,1828582305,97500000,0,272110462,30.1791,1.8213,1.3786,-69.169
+600105.SH,永鼎股份,2004-6-1,1.551,1.5926,1.5926,1.5464,1.5926,373215,2552258,0.0415,2.6786,6.8386,0.3828,672750000,N/A,1877562188,97500000,0,272110462,30.9875,1.87,1.4156,-71.0217
+600105.SH,永鼎股份,2004-6-2,1.5926,1.5949,1.5995,1.5741,1.5903,414230,2846888,-0.0023,-0.1449,6.8727,0.4249,671775000,N/A,1874841083,97500000,0,272110462,30.9426,1.8673,1.4135,-70.9188
+600105.SH,永鼎股份,2004-6-3,1.5903,1.581,1.581,1.5233,1.5487,398203,2669724,-0.0415,-2.6125,6.7044,0.4084,654225000,N/A,1825861200,97500000,0,272110462,30.1342,1.8185,1.3766,-69.066
+600105.SH,永鼎股份,2004-6-4,1.5487,1.5372,1.6018,1.5372,1.5787,369516,2524677,0.03,1.9374,6.8324,0.379,666900000,N/A,1861235560,97500000,0,272110462,30.718,1.8538,1.4033,-70.4041
+600105.SH,永鼎股份,2004-6-7,1.5787,1.5741,1.588,1.5372,1.5857,216430,1461996,0.0069,0.4386,6.7551,0.222,669825000,N/A,1869398874,97500000,0,272110462,30.8528,1.8619,1.4094,-70.7129
+600105.SH,永鼎股份,2004-6-8,1.5857,1.6041,1.6203,1.581,1.6087,1252524,8697098,0.0231,1.4556,6.9437,1.2846,679575000,N/A,1896609920,97500000,0,272110462,31.3019,1.889,1.4299,-71.7422
+600105.SH,永鼎股份,2004-6-9,1.6087,1.6087,1.6157,1.5279,1.5372,490700,3372266,-0.0716,-4.4476,6.8724,0.5033,649350000,N/A,1812255677,97500000,0,272110462,29.9097,1.805,1.3663,-68.5514
+600105.SH,永鼎股份,2004-6-10,1.5372,1.5349,1.5441,1.4887,1.4979,516564,3389094,-0.0392,-2.5526,6.5608,0.5298,632775000,N/A,1765996898,97500000,0,272110462,29.1462,1.7589,1.3315,-66.8016
+600105.SH,永鼎股份,2004-6-11,1.4979,1.5003,1.5464,1.5003,1.5118,354735,2342948,0.0138,0.9245,6.6048,0.3638,638625000,N/A,1782323526,97500000,0,272110462,29.4157,1.7752,1.3438,-67.4192
+600105.SH,永鼎股份,2004-6-14,1.5118,1.5095,1.5418,1.4795,1.4956,243300,1581816,-0.0162,-1.0687,6.5015,0.2495,631800000,N/A,1763275794,97500000,0,272110462,29.1013,1.7562,1.3294,-66.6986
+600105.SH,永鼎股份,2004-6-15,1.4956,1.4956,1.5141,1.461,1.5141,243898,1571894,0.0185,1.2346,6.4449,0.2502,639600000,N/A,1785044631,97500000,0,272110462,29.4606,1.7779,1.3458,-67.5221
+600105.SH,永鼎股份,2004-6-16,1.5141,1.5026,1.5441,1.5026,1.5233,251507,1664951,0.0092,0.6098,6.6199,0.258,643500000,N/A,1795929049,97500000,0,272110462,29.6402,1.7887,1.354,-67.9338
+600105.SH,永鼎股份,2004-6-17,1.5233,1.5118,1.5303,1.4795,1.4818,186689,1210521,-0.0415,-2.7273,6.4842,0.1915,625950000,N/A,1746949166,97500000,0,272110462,28.8318,1.7399,1.3171,-66.0811
+600105.SH,永鼎股份,2004-6-18,1.4818,1.4818,1.5095,1.4726,1.491,188198,1213113,0.0092,0.6231,6.4459,0.193,629850000,N/A,1757833585,97500000,0,272110462,29.0115,1.7508,1.3253,-66.4928
+600105.SH,永鼎股份,2004-6-21,1.491,1.4979,1.5118,1.4772,1.5118,130390,845308,0.0208,1.3932,6.4829,0.1337,638625000,N/A,1782323526,97500000,0,272110462,29.4157,1.7752,1.3438,-67.4192
+600105.SH,永鼎股份,2004-6-22,1.5118,1.5141,1.588,1.5049,1.5556,508603,3407251,0.0439,2.9008,6.6992,0.5216,657150000,N/A,1834024514,97500000,0,272110462,30.2689,1.8267,1.3827,-69.3748
+600105.SH,永鼎股份,2004-6-23,1.5556,1.5649,1.6064,1.5649,1.6018,1227493,8453300,0.0462,2.9674,6.8866,1.259,676650000,N/A,1888446606,97500000,0,272110462,31.1671,1.8809,1.4238,-71.4334
+600105.SH,永鼎股份,2004-6-24,1.6018,1.5926,1.611,1.5718,1.5787,426580,2934297,-0.0231,-1.4409,6.8787,0.4375,666900000,N/A,1861235560,97500000,0,272110462,30.718,1.8538,1.4033,-70.4041
+600105.SH,永鼎股份,2004-6-25,1.5787,1.5787,1.588,1.5095,1.5095,379061,2543987,-0.0692,-4.386,6.7113,0.3888,637650000,N/A,1779602421,97500000,0,272110462,29.3708,1.7725,1.3417,-67.3162
+600105.SH,永鼎股份,2004-6-28,1.5095,1.5141,1.5418,1.4656,1.4887,230420,1489681,-0.0208,-1.3761,6.4651,0.2363,628875000,N/A,1755112480,97500000,0,272110462,28.9666,1.7481,1.3232,-66.3899
+600105.SH,永鼎股份,2004-6-29,1.4887,1.4887,1.5187,1.4656,1.5095,268882,1728862,0.0208,1.3953,6.4298,0.2758,637650000,N/A,1779602421,97500000,0,272110462,29.3708,1.7725,1.3417,-67.3162
+600105.SH,永鼎股份,2004-6-30,1.5095,1.5072,1.5118,1.4726,1.4772,233600,1500990,-0.0323,-2.1407,6.4255,0.2396,624000000,N/A,1741506957,97500000,0,272110462,28.742,1.7345,1.313,-65.8752
+600105.SH,永鼎股份,2004-7-1,1.4772,1.4772,1.5464,1.4495,1.5441,555081,3640909,0.0669,4.5313,6.5592,0.5693,652275000,N/A,1820418991,97500000,0,272110462,30.0444,1.8131,1.3725,-68.8602
+600105.SH,永鼎股份,2004-7-2,1.5441,1.5487,1.581,1.5464,1.5695,894169,6067625,0.0254,1.6442,6.7858,0.9171,663000000,N/A,1850351142,97500000,0,272110462,30.5384,1.8429,1.3951,-69.9924
+600105.SH,永鼎股份,2004-7-5,1.5695,1.5812,1.5812,1.5414,1.5601,163280,1080398,-0.0094,-0.597,6.6168,0.1675,649350000,N/A,1812255677,97500000,0,272110462,29.9097,1.805,1.3663,-68.5514
+600105.SH,永鼎股份,2004-7-6,1.5601,1.5859,1.5859,1.5554,1.5601,215280,1443422,0,0,6.7049,0.2208,649350000,N/A,1812255677,97500000,0,272110462,29.9097,1.805,1.3663,-68.5514
+600105.SH,永鼎股份,2004-7-7,1.5601,1.5508,1.5531,1.5109,1.5133,240829,1565059,-0.0469,-3.003,6.4986,0.247,629850000,N/A,1757833585,97500000,0,272110462,29.0115,1.7508,1.3253,-66.4928
+600105.SH,永鼎股份,2004-7-8,1.5133,1.5016,1.5461,1.5016,1.5344,111367,726589,0.0211,1.3932,6.5243,0.1142,638625000,N/A,1782323526,97500000,0,272110462,29.4157,1.7752,1.3438,-67.4192
+600105.SH,永鼎股份,2004-7-9,1.5344,1.525,1.5648,1.525,1.5297,172970,1136496,-0.0047,-0.3053,6.5705,0.1774,636675000,N/A,1776881317,97500000,0,272110462,29.3259,1.7698,1.3397,-67.2133
+600105.SH,永鼎股份,2004-7-12,1.5297,1.5016,1.525,1.4735,1.4758,252840,1611903,-0.0539,-3.5222,6.3752,0.2593,614250000,N/A,1714295911,97500000,0,272110462,28.2929,1.7074,1.2925,-64.8459
+600105.SH,永鼎股份,2004-7-13,1.4758,1.4852,1.4898,1.4641,1.4758,230300,1451002,0,0,6.3005,0.2362,614250000,N/A,1714295911,97500000,0,272110462,28.2929,1.7074,1.2925,-64.8459
+600105.SH,永鼎股份,2004-7-14,1.4758,1.4781,1.5133,1.4477,1.4641,207370,1296592,-0.0117,-0.7937,6.2526,0.2127,609375000,N/A,1700690388,97500000,0,272110462,28.0684,1.6939,1.2822,-64.3313
+600105.SH,永鼎股份,2004-7-15,1.4641,1.4617,1.4828,1.4079,1.4266,386100,2375161,-0.0375,-2.56,6.1517,0.396,593775000,N/A,1657152714,97500000,0,272110462,27.3498,1.6505,1.2494,-62.6844
+600105.SH,永鼎股份,2004-7-16,1.4266,1.436,1.4852,1.4289,1.4852,463687,2897986,0.0586,4.1051,6.2499,0.4756,618150000,N/A,1725180329,97500000,0,272110462,28.4726,1.7183,1.3007,-65.2576
+600105.SH,永鼎股份,2004-7-19,1.4852,1.4898,1.4898,1.4641,1.4735,328967,2066902,-0.0117,-0.7886,6.283,0.3374,613275000,N/A,1711574806,97500000,0,272110462,28.248,1.7047,1.2904,-64.743
+600105.SH,永鼎股份,2004-7-20,1.4735,1.4735,1.4735,1.4336,1.443,308192,1899032,-0.0305,-2.0668,6.1618,0.3161,600600000,N/A,1676200446,97500000,0,272110462,27.6642,1.6695,1.2638,-63.4049
+600105.SH,永鼎股份,2004-7-21,1.443,1.443,1.4828,1.4336,1.4805,383001,2387615,0.0375,2.5974,6.234,0.3928,616200000,N/A,1719738120,97500000,0,272110462,28.3828,1.7128,1.2966,-65.0518
+600105.SH,永鼎股份,2004-7-22,1.4805,1.4922,1.5461,1.4758,1.4945,1404490,9075612,0.0141,0.9494,6.4619,1.4405,622050000,N/A,1736064748,97500000,0,272110462,28.6522,1.7291,1.3089,-65.6693
+600105.SH,永鼎股份,2004-7-23,1.4945,1.4758,1.5882,1.4758,1.5625,1880423,12443124,0.0679,4.5455,6.6172,1.9286,650325000,N/A,1814976782,97500000,0,272110462,29.9546,1.8077,1.3684,-68.6543
+600105.SH,永鼎股份,2004-7-26,1.5625,1.5554,1.5882,1.5226,1.5765,1062389,7069265,0.0141,0.8996,6.6541,1.0896,656175000,N/A,1831303409,97500000,0,272110462,30.224,1.824,1.3807,-69.2719
+600105.SH,永鼎股份,2004-7-27,1.5765,1.5765,1.5765,1.5344,1.5601,657037,4367133,-0.0164,-1.0401,6.6467,0.6739,649350000,N/A,1812255677,97500000,0,272110462,29.9097,1.805,1.3663,-68.5514
+600105.SH,永鼎股份,2004-7-28,1.5601,1.5718,1.6163,1.5625,1.6023,1210258,8219982,0.0422,2.7027,6.7919,1.2413,666900000,N/A,1861235560,97500000,0,272110462,30.718,1.8538,1.4033,-70.4041
+600105.SH,永鼎股份,2004-7-29,1.6023,1.5999,1.6187,1.5648,1.6093,1119138,7623391,0.007,0.4386,6.8118,1.1478,669825000,N/A,1869398874,97500000,0,272110462,30.8528,1.8619,1.4094,-70.7129
+600105.SH,永鼎股份,2004-7-30,1.6093,1.607,1.6093,1.5484,1.5531,685810,4594441,-0.0562,-3.4934,6.6993,0.7034,646425000,N/A,1804092363,97500000,0,272110462,29.7749,1.7969,1.3602,-68.2426
+600105.SH,永鼎股份,2004-8-2,1.5531,1.5484,1.5672,1.5367,1.5554,301108,1987443,0.0023,0.1508,6.6004,0.3088,647400000,N/A,1806813468,97500000,0,272110462,29.8199,1.7996,1.3622,-68.3455
+600105.SH,永鼎股份,2004-8-3,1.5554,1.5531,1.5765,1.5461,1.5601,296998,1982730,0.0047,0.3012,6.6759,0.3046,649350000,N/A,1812255677,97500000,0,272110462,29.9097,1.805,1.3663,-68.5514
+600105.SH,永鼎股份,2004-8-4,1.5601,1.5109,1.6023,1.5109,1.5812,809818,5397992,0.0211,1.3514,6.6657,0.8306,658125000,N/A,1836745619,97500000,0,272110462,30.3139,1.8294,1.3848,-69.4778
+600105.SH,永鼎股份,2004-8-5,1.5812,1.5695,1.5718,1.5414,1.5461,372819,2470292,-0.0351,-2.2222,6.626,0.3824,643500000,N/A,1795929049,97500000,0,272110462,29.6402,1.7887,1.354,-67.9338
+600105.SH,永鼎股份,2004-8-6,1.5461,1.5461,1.5648,1.5273,1.5297,192580,1266496,-0.0164,-1.0606,6.5765,0.1975,636675000,N/A,1776881317,97500000,0,272110462,29.3259,1.7698,1.3397,-67.2133
+600105.SH,永鼎股份,2004-8-9,1.5297,1.5297,1.5461,1.5133,1.5461,240960,1573229,0.0164,1.072,6.529,0.2471,643500000,N/A,1795929049,97500000,0,272110462,29.6402,1.7887,1.354,-67.9338
+600105.SH,永鼎股份,2004-8-10,1.5461,1.5437,1.5929,1.5437,1.5929,591889,3988930,0.0469,3.0303,6.7393,0.6071,663000000,N/A,1850351142,97500000,0,272110462,30.5384,1.8429,1.3951,-69.9924
+600105.SH,永鼎股份,2004-8-11,1.5929,1.614,1.614,1.5601,1.5718,846950,5750996,-0.0211,-1.3235,6.7902,0.8687,654225000,N/A,1825861200,97500000,0,272110462,30.1342,1.8185,1.3766,-69.066
+600105.SH,永鼎股份,2004-8-12,1.5718,1.5625,1.5625,1.5273,1.5461,336280,2215395,-0.0258,-1.6393,6.5879,0.3449,643500000,N/A,1795929049,97500000,0,272110462,29.6402,1.7887,1.354,-67.9338
+600105.SH,永鼎股份,2004-8-13,1.5461,1.539,1.5742,1.539,1.5648,235141,1568875,0.0187,1.2121,6.6721,0.2412,651300000,N/A,1817697886,97500000,0,272110462,29.9995,1.8104,1.3704,-68.7572
+600105.SH,永鼎股份,2004-8-16,1.5648,1.5859,1.5929,1.5578,1.5695,416879,2806345,0.0047,0.2994,6.7318,0.4276,653250000,N/A,1823140095,97500000,0,272110462,30.0893,1.8158,1.3745,-68.9631
+600105.SH,永鼎股份,2004-8-17,1.5695,1.5601,1.5882,1.5297,1.5601,287843,1918495,-0.0094,-0.597,6.6651,0.2952,649350000,N/A,1812255677,97500000,0,272110462,29.9097,1.805,1.3663,-68.5514
+600105.SH,永鼎股份,2004-8-18,1.5601,1.5789,1.5812,1.5297,1.5367,309577,2059571,-0.0234,-1.5015,6.6529,0.3175,639600000,N/A,1785044631,97500000,0,272110462,29.4606,1.7779,1.3458,-67.5221
+600105.SH,永鼎股份,2004-8-19,1.5367,1.5226,1.5226,1.4243,1.4289,877199,5411921,-0.1078,-7.0122,6.1695,0.8997,594750000,N/A,1659873818,97500000,0,272110462,27.3947,1.6532,1.2514,-62.7873
+600105.SH,永鼎股份,2004-8-20,1.4289,1.4102,1.4524,1.4102,1.4196,318340,1934079,-0.0094,-0.6557,6.0755,0.3265,590850000,N/A,1648989400,97500000,0,272110462,27.2151,1.6424,1.2432,-62.3756
+600105.SH,永鼎股份,2004-8-23,1.4196,1.4102,1.4477,1.4079,1.4336,151084,916923,0.0141,0.9901,6.069,0.155,596700000,N/A,1665316027,97500000,0,272110462,27.4846,1.6586,1.2555,-62.9932
+600105.SH,永鼎股份,2004-8-24,1.4336,1.4289,1.4571,1.4172,1.443,270803,1663959,0.0094,0.6536,6.1445,0.2777,600600000,N/A,1676200446,97500000,0,272110462,27.6642,1.6695,1.2638,-63.4049
+600105.SH,永鼎股份,2004-8-25,1.443,1.443,1.4477,1.4219,1.4289,121930,744891,-0.0141,-0.974,6.1092,0.1251,594750000,N/A,1659873818,97500000,0,272110462,27.3947,1.6532,1.2514,-62.7873
+600105.SH,永鼎股份,2004-8-26,1.4289,1.4172,1.4289,1.4079,1.4266,178698,1082865,-0.0023,-0.1639,6.0597,0.1833,593775000,N/A,1657152714,97500000,0,272110462,27.3498,1.6505,1.2494,-62.6844
+600105.SH,永鼎股份,2004-8-27,1.4266,1.4313,1.4313,1.3352,1.3493,646380,3736236,-0.0773,-5.4187,5.7802,0.663,561600000,N/A,1567356261,97500000,0,272110462,25.8678,1.5611,1.1817,-59.2877
+600105.SH,永鼎股份,2004-8-30,1.3493,1.3493,1.3587,1.3212,1.354,169676,968999,0.0047,0.3472,5.7109,0.174,563550000,N/A,1572798470,97500000,0,272110462,25.9576,1.5665,1.1858,-59.4935
+600105.SH,永鼎股份,2004-8-31,1.354,1.3704,1.4243,1.3704,1.3844,334811,1989051,0.0305,2.2491,5.9408,0.3434,576225000,N/A,1608172830,97500000,0,272110462,26.5415,1.6017,1.2125,-60.8316
+600105.SH,永鼎股份,2004-9-1,1.3844,1.3821,1.3821,1.3493,1.3587,88200,513298,-0.0258,-1.8613,5.8197,0.0905,565500000,N/A,1578240680,97500000,0,272110462,26.0475,1.5719,1.1899,-59.6994
+600105.SH,永鼎股份,2004-9-2,1.3587,1.3563,1.3821,1.3352,1.3774,194980,1131153,0.0187,1.3793,5.8014,0.2,573300000,N/A,1600009517,97500000,0,272110462,26.4067,1.5936,1.2063,-60.5228
+600105.SH,永鼎股份,2004-9-3,1.3774,1.3774,1.3891,1.3587,1.3704,111860,656717,-0.007,-0.5102,5.8709,0.1147,570375000,N/A,1591846203,97500000,0,272110462,26.272,1.5855,1.2002,-60.2141
+600105.SH,永鼎股份,2004-9-6,1.3704,1.3704,1.3704,1.3376,1.3563,145086,833997,-0.0141,-1.0256,5.7483,0.1488,564525000,N/A,1575519575,97500000,0,272110462,26.0026,1.5692,1.1878,-59.5965
+600105.SH,永鼎股份,2004-9-7,1.3563,1.354,1.3704,1.354,1.3657,121882,707528,0.0094,0.6908,5.805,0.125,568425000,N/A,1586403993,97500000,0,272110462,26.1822,1.58,1.1961,-60.0082
+600105.SH,永鼎股份,2004-9-8,1.3657,1.3797,1.3797,1.354,1.3657,56650,329497,0,0,5.8164,0.0581,568425000,N/A,1586403993,97500000,0,272110462,26.1822,1.58,1.1961,-60.0082
+600105.SH,永鼎股份,2004-9-9,1.3657,1.3493,1.3563,1.3352,1.3423,157872,904076,-0.0234,-1.7153,5.7266,0.1619,558675000,N/A,1559192947,97500000,0,272110462,25.7331,1.5529,1.1755,-58.9789
+600105.SH,永鼎股份,2004-9-10,1.3423,1.3399,1.3399,1.3118,1.3329,194286,1101069,-0.0094,-0.6981,5.6673,0.1993,554775000,N/A,1548308529,97500000,0,272110462,25.5535,1.5421,1.1673,-58.5672
+600105.SH,永鼎股份,2004-9-13,1.3329,1.3235,1.3329,1.265,1.2673,293629,1619816,-0.0656,-4.9209,5.5165,0.3012,527475000,N/A,1472117599,97500000,0,272110462,24.296,1.4662,1.1099,-55.6851
+600105.SH,永鼎股份,2004-9-14,1.2673,1.265,1.3235,1.265,1.3001,306752,1702591,0.0328,2.5878,5.5504,0.3146,541125000,N/A,1510213064,97500000,0,272110462,24.9247,1.5042,1.1386,-57.1262
+600105.SH,永鼎股份,2004-9-15,1.3001,1.3071,1.4102,1.3071,1.3774,641933,3765951,0.0773,5.9459,5.8666,0.6584,573300000,N/A,1600009517,97500000,0,272110462,26.4067,1.5936,1.2063,-60.5228
+600105.SH,永鼎股份,2004-9-16,1.3774,1.3821,1.4266,1.3821,1.4102,676290,4058749,0.0328,2.381,6.0015,0.6936,586950000,N/A,1638104981,97500000,0,272110462,27.0355,1.6315,1.235,-61.9639
+600105.SH,永鼎股份,2004-9-17,1.4102,1.4102,1.4571,1.3938,1.4524,885246,5364458,0.0422,2.99,6.0599,0.9079,604500000,N/A,1687084864,97500000,0,272110462,27.8438,1.6803,1.272,-63.8166
+600105.SH,永鼎股份,2004-9-20,1.4524,1.4547,1.4945,1.4383,1.4922,1252884,7835195,0.0398,2.7419,6.2537,1.285,621075000,N/A,1733343643,97500000,0,272110462,28.6073,1.7264,1.3068,-65.5664
+600105.SH,永鼎股份,2004-9-21,1.4922,1.4945,1.5226,1.4641,1.4922,1209558,7729287,0,0,6.3902,1.2406,621075000,N/A,1733343643,97500000,0,272110462,28.6073,1.7264,1.3068,-65.5664
+600105.SH,永鼎股份,2004-9-22,1.4922,1.4758,1.4898,1.4289,1.4313,713316,4426664,-0.0609,-4.0816,6.2058,0.7316,595725000,N/A,1662594923,97500000,0,272110462,27.4397,1.6559,1.2535,-62.8902
+600105.SH,永鼎股份,2004-9-23,1.4313,1.4266,1.4735,1.4219,1.4711,429314,2651592,0.0398,2.7823,6.1763,0.4403,612300000,N/A,1708853701,97500000,0,272110462,28.2031,1.702,1.2884,-64.64
+600105.SH,永鼎股份,2004-9-24,1.4711,1.4758,1.4945,1.4336,1.436,957726,6015237,-0.0351,-2.3885,6.2807,0.9823,597675000,N/A,1668037132,97500000,0,272110462,27.5295,1.6614,1.2576,-63.0961
+600105.SH,永鼎股份,2004-9-27,1.436,1.436,1.4711,1.4149,1.4196,451550,2753843,-0.0164,-1.1419,6.0986,0.4631,590850000,N/A,1648989400,97500000,0,272110462,27.2151,1.6424,1.2432,-62.3756
+600105.SH,永鼎股份,2004-9-28,1.4196,1.4243,1.4453,1.4055,1.4407,440854,2674044,0.0211,1.4851,6.0656,0.4522,599625000,N/A,1673479341,97500000,0,272110462,27.6193,1.6668,1.2617,-63.302
+600105.SH,永鼎股份,2004-9-29,1.4407,1.4524,1.4524,1.4102,1.4219,504308,3100647,-0.0187,-1.3008,6.1483,0.5172,591825000,N/A,1651710504,97500000,0,272110462,27.26,1.6451,1.2453,-62.4785
+600105.SH,永鼎股份,2004-9-30,1.4219,1.4172,1.4243,1.4055,1.4219,476140,2878101,0,0,6.0447,0.4883,591825000,N/A,1651710504,97500000,0,272110462,27.26,1.6451,1.2453,-62.4785
+600105.SH,永鼎股份,2004-10-8,1.4219,1.4266,1.4735,1.4243,1.4688,689248,4268333,0.0469,3.2949,6.1927,0.7069,611325000,N/A,1706132597,97500000,0,272110462,28.1582,1.6993,1.2863,-64.5371
+600105.SH,永鼎股份,2004-10-11,1.4688,1.4664,1.5039,1.4547,1.4641,821422,5180691,-0.0047,-0.319,6.307,0.8425,609375000,N/A,1700690388,97500000,0,272110462,28.0684,1.6939,1.2822,-64.3313
+600105.SH,永鼎股份,2004-10-12,1.4641,1.4594,1.4664,1.4149,1.4266,394453,2421521,-0.0375,-2.56,6.1389,0.4046,593775000,N/A,1657152714,97500000,0,272110462,27.3498,1.6505,1.2494,-62.6844
+600105.SH,永鼎股份,2004-10-13,1.4266,1.4196,1.4289,1.3727,1.4032,680187,4054740,-0.0234,-1.642,5.9612,0.6976,584025000,N/A,1629941667,97500000,0,272110462,26.9007,1.6234,1.2289,-61.6551
+600105.SH,永鼎股份,2004-10-14,1.4032,1.3985,1.3985,1.3118,1.3118,526335,3014162,-0.0914,-6.5109,5.7267,0.5398,546000000,N/A,1523818587,97500000,0,272110462,25.1493,1.5177,1.1489,-57.6408
+600105.SH,永鼎股份,2004-10-15,1.3118,1.3118,1.3212,1.2884,1.3095,359406,1995004,-0.0023,-0.1786,5.5508,0.3686,545025000,N/A,1521097483,97500000,0,272110462,25.1044,1.515,1.1468,-57.5379
+600105.SH,永鼎股份,2004-10-18,1.3095,1.3001,1.3329,1.2978,1.3188,207053,1160659,0.0094,0.7156,5.6056,0.2124,548925000,N/A,1531981901,97500000,0,272110462,25.284,1.5258,1.155,-57.9496
+600105.SH,永鼎股份,2004-10-19,1.3188,1.3306,1.3587,1.3142,1.3142,254043,1452299,-0.0047,-0.3552,5.7167,0.2606,546975000,N/A,1526539692,97500000,0,272110462,25.1942,1.5204,1.1509,-57.7437
+600105.SH,永鼎股份,2004-10-20,1.3142,1.3071,1.4008,1.2954,1.3844,603784,3477572,0.0703,5.3476,5.7596,0.6193,576225000,N/A,1608172830,97500000,0,272110462,26.5415,1.6017,1.2125,-60.8316
+600105.SH,永鼎股份,2004-10-21,1.3844,1.4008,1.4172,1.3657,1.3751,1606680,9585670,-0.0094,-0.6768,5.9661,1.6479,572325000,N/A,1597288412,97500000,0,272110462,26.3618,1.5909,1.2043,-60.4199
+600105.SH,永鼎股份,2004-10-22,1.3751,1.3704,1.3774,1.3235,1.3704,432050,2492638,-0.0047,-0.3407,5.7693,0.4431,570375000,N/A,1591846203,97500000,0,272110462,26.272,1.5855,1.2002,-60.2141
+600105.SH,永鼎股份,2004-10-25,1.3704,1.3704,1.4102,1.3306,1.3352,292859,1709135,-0.0351,-2.5641,5.836,0.3004,555750000,N/A,1551029633,97500000,0,272110462,25.5984,1.5448,1.1694,-58.6701
+600105.SH,永鼎股份,2004-10-26,1.3352,1.3118,1.361,1.3118,1.361,253962,1450168,0.0258,1.9298,5.7102,0.2605,566475000,N/A,1580961784,97500000,0,272110462,26.0924,1.5746,1.1919,-59.8023
+600105.SH,永鼎股份,2004-10-27,1.361,1.3587,1.3844,1.347,1.3821,381174,2218626,0.0211,1.5491,5.8205,0.3909,575250000,N/A,1605451726,97500000,0,272110462,26.4966,1.599,1.2104,-60.7287
+600105.SH,永鼎股份,2004-10-28,1.3821,1.3821,1.3868,1.3376,1.3493,343160,2007998,-0.0328,-2.3729,5.8515,0.352,561600000,N/A,1567356261,97500000,0,272110462,25.8678,1.5611,1.1817,-59.2877
+600105.SH,永鼎股份,2004-10-29,1.3493,1.3259,1.3516,1.3024,1.3212,435719,2464476,-0.0281,-2.0833,5.6561,0.4469,549900000,N/A,1534703006,97500000,0,272110462,25.3289,1.5286,1.1571,-58.0525
+600105.SH,永鼎股份,2004-11-1,1.3212,1.3352,1.3352,1.2954,1.2978,247120,1379205,-0.0234,-1.773,5.5811,0.2535,540150000,N/A,1507491959,97500000,0,272110462,24.8798,1.5014,1.1366,-57.0232
+600105.SH,永鼎股份,2004-11-2,1.2978,1.2884,1.3188,1.2837,1.3142,233950,1297289,0.0164,1.2635,5.5452,0.2399,546975000,N/A,1526539692,97500000,0,272110462,25.1942,1.5204,1.1509,-57.7437
+600105.SH,永鼎股份,2004-11-3,1.3142,1.3634,1.3821,1.3352,1.3563,760974,4403031,0.0422,3.2086,5.786,0.7805,564525000,N/A,1575519575,97500000,0,272110462,26.0026,1.5692,1.1878,-59.5965
+600105.SH,永鼎股份,2004-11-4,1.3563,1.3493,1.3704,1.3259,1.3259,294100,1694867,-0.0305,-2.2453,5.7629,0.3016,551850000,N/A,1540145215,97500000,0,272110462,25.4187,1.534,1.1612,-58.2584
+600105.SH,永鼎股份,2004-11-5,1.3259,1.3376,1.3399,1.3259,1.3352,193720,1100799,0.0094,0.7067,5.6824,0.1987,555750000,N/A,1551029633,97500000,0,272110462,25.5984,1.5448,1.1694,-58.6701
+600105.SH,永鼎股份,2004-11-8,1.3352,1.3306,1.3423,1.3142,1.3329,166039,943869,-0.0023,-0.1754,5.6846,0.1703,554775000,N/A,1548308529,97500000,0,272110462,25.5535,1.5421,1.1673,-58.5672
+600105.SH,永鼎股份,2004-11-9,1.3329,1.3352,1.354,1.3212,1.354,182086,1038995,0.0211,1.5817,5.7061,0.1868,563550000,N/A,1572798470,97500000,0,272110462,25.9576,1.5665,1.1858,-59.4935
+600105.SH,永鼎股份,2004-11-10,1.354,1.3657,1.4102,1.3329,1.4032,966764,5718418,0.0492,3.6332,5.915,0.9916,584025000,N/A,1629941667,97500000,0,272110462,26.9007,1.6234,1.2289,-61.6551
+600105.SH,永鼎股份,2004-11-11,1.4032,1.4032,1.4266,1.3844,1.3868,1122678,6753397,-0.0164,-1.1686,6.0154,1.1515,577200000,N/A,1610893935,97500000,0,272110462,26.5864,1.6044,1.2145,-60.9346
+600105.SH,永鼎股份,2004-11-12,1.3868,1.3704,1.3985,1.361,1.3774,408170,2398730,-0.0094,-0.6757,5.8768,0.4186,573300000,N/A,1600009517,97500000,0,272110462,26.4067,1.5936,1.2063,-60.5228
+600105.SH,永鼎股份,2004-11-15,1.3774,1.3915,1.3938,1.3704,1.3891,256589,1514217,0.0117,0.8503,5.9013,0.2632,578175000,N/A,1613615040,97500000,0,272110462,26.6313,1.6071,1.2166,-61.0375
+600105.SH,永鼎股份,2004-11-16,1.3891,1.3938,1.3938,1.3704,1.3797,163130,959386,-0.0094,-0.6745,5.8811,0.1673,574275000,N/A,1602730621,97500000,0,272110462,26.4516,1.5963,1.2084,-60.6258
+600105.SH,永鼎股份,2004-11-17,1.3797,1.3797,1.3821,1.354,1.3774,313043,1827823,-0.0023,-0.1698,5.8389,0.3211,573300000,N/A,1600009517,97500000,0,272110462,26.4067,1.5936,1.2063,-60.5228
+600105.SH,永鼎股份,2004-11-18,1.3774,1.3774,1.4172,1.3774,1.4149,701135,4194833,0.0375,2.7211,5.9829,0.7191,588900000,N/A,1643547190,97500000,0,272110462,27.1253,1.637,1.2391,-62.1697
+600105.SH,永鼎股份,2004-11-19,1.4149,1.443,1.4453,1.4102,1.4313,1242216,7555723,0.0164,1.1589,6.0825,1.2741,595725000,N/A,1662594923,97500000,0,272110462,27.4397,1.6559,1.2535,-62.8902
+600105.SH,永鼎股份,2004-11-22,1.4313,1.436,1.4407,1.4149,1.4289,526450,3206913,-0.0023,-0.1637,6.0916,0.5399,594750000,N/A,1659873818,97500000,0,272110462,27.3947,1.6532,1.2514,-62.7873
+600105.SH,永鼎股份,2004-11-23,1.4289,1.4289,1.4289,1.4102,1.4266,362964,2197154,-0.0023,-0.1639,6.0534,0.3723,593775000,N/A,1657152714,97500000,0,272110462,27.3498,1.6505,1.2494,-62.6844
+600105.SH,永鼎股份,2004-11-24,1.4266,1.4266,1.4266,1.3844,1.3891,429410,2580778,-0.0375,-2.6273,6.0101,0.4404,578175000,N/A,1613615040,97500000,0,272110462,26.6313,1.6071,1.2166,-61.0375
+600105.SH,永鼎股份,2004-11-25,1.3891,1.3821,1.3868,1.3634,1.3751,346541,2034800,-0.0141,-1.0118,5.8717,0.3554,572325000,N/A,1597288412,97500000,0,272110462,26.3618,1.5909,1.2043,-60.4199
+600105.SH,永鼎股份,2004-11-26,1.3751,1.3657,1.3868,1.3657,1.3797,164288,967411,0.0047,0.3407,5.8885,0.1685,574275000,N/A,1602730621,97500000,0,272110462,26.4516,1.5963,1.2084,-60.6258
+600105.SH,永鼎股份,2004-11-29,1.3797,1.3797,1.3797,1.3446,1.3516,250900,1453523,-0.0281,-2.0374,5.7932,0.2573,562575000,N/A,1570077366,97500000,0,272110462,25.9127,1.5638,1.1837,-59.3906
+600105.SH,永鼎股份,2004-11-30,1.3516,1.3516,1.3516,1.3352,1.3423,216280,1239595,-0.0094,-0.6932,5.7314,0.2218,558675000,N/A,1559192947,97500000,0,272110462,25.7331,1.5529,1.1755,-58.9789
+600105.SH,永鼎股份,2004-12-1,1.3423,1.3423,1.3634,1.3376,1.347,167840,966608,0.0047,0.349,5.7591,0.1721,560625000,N/A,1564635157,97500000,0,272110462,25.8229,1.5584,1.1796,-59.1848
+600105.SH,永鼎股份,2004-12-2,1.347,1.3399,1.3868,1.3376,1.3844,375848,2181096,0.0375,2.7826,5.8031,0.3855,576225000,N/A,1608172830,97500000,0,272110462,26.5415,1.6017,1.2125,-60.8316
+600105.SH,永鼎股份,2004-12-3,1.3844,1.3844,1.4055,1.368,1.3868,682465,4065829,0.0023,0.1692,5.9576,0.7,577200000,N/A,1610893935,97500000,0,272110462,26.5864,1.6044,1.2145,-60.9346
+600105.SH,永鼎股份,2004-12-6,1.3868,1.3868,1.4032,1.3797,1.3985,297170,1765993,0.0117,0.8446,5.9427,0.3048,582075000,N/A,1624499458,97500000,0,272110462,26.8109,1.618,1.2248,-61.4492
+600105.SH,永鼎股份,2004-12-7,1.3985,1.3938,1.4219,1.3704,1.4125,676612,4050735,0.0141,1.005,5.9868,0.694,587925000,N/A,1640826086,97500000,0,272110462,27.0804,1.6342,1.2371,-62.0668
+600105.SH,永鼎股份,2004-12-8,1.4125,1.4055,1.4289,1.3727,1.3985,511965,3054503,-0.0141,-0.995,5.9662,0.5251,582075000,N/A,1624499458,97500000,0,272110462,26.8109,1.618,1.2248,-61.4492
+600105.SH,永鼎股份,2004-12-9,1.3985,1.3985,1.4172,1.3821,1.4008,340895,2035852,0.0023,0.1675,5.9721,0.3496,583050000,N/A,1627220563,97500000,0,272110462,26.8558,1.6207,1.2268,-61.5521
+600105.SH,永鼎股份,2004-12-10,1.4008,1.3938,1.4008,1.3727,1.3751,292350,1724596,-0.0258,-1.8395,5.8991,0.2998,572325000,N/A,1597288412,97500000,0,272110462,26.3618,1.5909,1.2043,-60.4199
+600105.SH,永鼎股份,2004-12-13,1.3751,1.3704,1.3985,1.3446,1.3657,218342,1268380,-0.0094,-0.6814,5.8091,0.2239,568425000,N/A,1586403993,97500000,0,272110462,26.1822,1.58,1.1961,-60.0082
+600105.SH,永鼎股份,2004-12-14,1.3657,1.3657,1.3868,1.354,1.3657,102100,593922,0,0,5.8171,0.1047,568425000,N/A,1586403993,97500000,0,272110462,26.1822,1.58,1.1961,-60.0082
+600105.SH,永鼎股份,2004-12-15,1.3657,1.3493,1.3657,1.3235,1.3446,295411,1686106,-0.0211,-1.5437,5.7077,0.303,559650000,N/A,1561914052,97500000,0,272110462,25.778,1.5557,1.1776,-59.0818
+600105.SH,永鼎股份,2004-12-16,1.3446,1.3376,1.3376,1.3235,1.3282,240190,1362707,-0.0164,-1.2195,5.6735,0.2463,552825000,N/A,1542866320,97500000,0,272110462,25.4636,1.5367,1.1632,-58.3613
+600105.SH,永鼎股份,2004-12-17,1.3282,1.3188,1.3282,1.3118,1.3165,140240,788535,-0.0117,-0.8818,5.6228,0.1438,547950000,N/A,1529260796,97500000,0,272110462,25.2391,1.5231,1.153,-57.8467
+600105.SH,永鼎股份,2004-12-20,1.3165,1.3352,1.3352,1.3118,1.3282,87560,492111,0.0117,0.8897,5.6203,0.0898,552825000,N/A,1542866320,97500000,0,272110462,25.4636,1.5367,1.1632,-58.3613
+600105.SH,永鼎股份,2004-12-21,1.3282,1.3329,1.347,1.3212,1.3399,64187,364655,0.0117,0.8818,5.6811,0.0658,557700000,N/A,1556471843,97500000,0,272110462,25.6882,1.5502,1.1735,-58.876
+600105.SH,永鼎股份,2004-12-22,1.3399,1.3142,1.3657,1.3142,1.3634,275535,1589018,0.0234,1.7483,5.767,0.2826,567450000,N/A,1583682889,97500000,0,272110462,26.1373,1.5773,1.194,-59.9053
+600105.SH,永鼎股份,2004-12-23,1.3634,1.3587,1.3704,1.3423,1.354,173019,998925,-0.0094,-0.6873,5.7735,0.1775,563550000,N/A,1572798470,97500000,0,272110462,25.9576,1.5665,1.1858,-59.4935
+600105.SH,永鼎股份,2004-12-24,1.354,1.3165,1.3563,1.3165,1.3446,94830,542345,-0.0094,-0.692,5.7191,0.0973,559650000,N/A,1561914052,97500000,0,272110462,25.778,1.5557,1.1776,-59.0818
+600105.SH,永鼎股份,2004-12-27,1.3446,1.3306,1.4055,1.3306,1.361,681509,3922254,0.0164,1.2195,5.7552,0.699,566475000,N/A,1580961784,97500000,0,272110462,26.0924,1.5746,1.1919,-59.8023
+600105.SH,永鼎股份,2004-12-28,1.361,1.354,1.354,1.3165,1.3352,207832,1180807,-0.0258,-1.8933,5.6815,0.2132,555750000,N/A,1551029633,97500000,0,272110462,25.5984,1.5448,1.1694,-58.6701
+600105.SH,永鼎股份,2004-12-29,1.3352,1.3259,1.361,1.3259,1.361,367306,2111471,0.0258,1.9298,5.7485,0.3767,566475000,N/A,1580961784,97500000,0,272110462,26.0924,1.5746,1.1919,-59.8023
+600105.SH,永鼎股份,2004-12-30,1.361,1.3704,1.3821,1.3493,1.3587,633763,3692092,-0.0023,-0.1721,5.8257,0.65,565500000,N/A,1578240680,97500000,0,272110462,26.0475,1.5719,1.1899,-59.6994
+600105.SH,永鼎股份,2004-12-31,1.3587,1.3587,1.3634,1.3165,1.3188,231400,1315403,-0.0398,-2.931,5.6845,0.2373,548925000,N/A,1531981901,97500000,0,272110462,25.284,1.5258,1.155,-57.9496
+600105.SH,永鼎股份,2005-1-4,1.3188,1.3306,1.3306,1.2556,1.2907,139102,767458,-0.0281,-2.1314,5.5172,0.1427,537225000,N/A,1499328646,97500000,0,272110462,36.5681,1.4754,1.19,-78.8117
+600105.SH,永鼎股份,2005-1-5,1.2907,1.2837,1.3142,1.2767,1.3001,167360,925881,0.0094,0.726,5.5323,0.1717,541125000,N/A,1510213064,97500000,0,272110462,36.8336,1.4861,1.1987,-79.3838
+600105.SH,永鼎股份,2005-1-6,1.3001,1.3001,1.3095,1.2767,1.286,103531,568619,-0.0141,-1.0811,5.4923,0.1062,535275000,N/A,1493886436,97500000,0,272110462,36.4354,1.4701,1.1857,-78.5256
+600105.SH,永鼎股份,2005-1-7,1.286,1.2837,1.3001,1.2743,1.279,175668,962941,-0.007,-0.5464,5.4816,0.1802,532350000,N/A,1485723123,97500000,0,272110462,36.2363,1.462,1.1792,-78.0965
+600105.SH,永鼎股份,2005-1-10,1.279,1.2697,1.2954,1.2697,1.2907,115500,631924,0.0117,0.9158,5.4712,0.1185,537225000,N/A,1499328646,97500000,0,272110462,36.5681,1.4754,1.19,-78.8117
+600105.SH,永鼎股份,2005-1-11,1.2907,1.2907,1.3048,1.2603,1.2837,148179,811397,-0.007,-0.5445,5.4758,0.152,534300000,N/A,1491165332,97500000,0,272110462,36.369,1.4674,1.1835,-78.3826
+600105.SH,永鼎股份,2005-1-12,1.2837,1.2907,1.2907,1.2626,1.279,137800,749065,-0.0047,-0.365,5.4359,0.1413,532350000,N/A,1485723123,97500000,0,272110462,36.2363,1.462,1.1792,-78.0965
+600105.SH,永鼎股份,2005-1-13,1.279,1.2931,1.4079,1.2931,1.4079,3864307,23065314,0.1288,10.0733,5.9688,3.9634,585975000,N/A,1635383877,97500000,0,272110462,39.8865,1.6093,1.298,-85.9634
+600105.SH,永鼎股份,2005-1-14,1.4079,1.4243,1.5086,1.4079,1.4407,7467306,46346442,0.0328,2.3295,6.2066,7.6588,599625000,N/A,1673479341,97500000,0,272110462,40.8156,1.6468,1.3282,-87.9658
+600105.SH,永鼎股份,2005-1-17,1.4407,1.4336,1.5086,1.4125,1.5039,6228445,39043460,0.0632,4.3902,6.2686,6.3881,625950000,N/A,1746949166,97500000,0,272110462,42.6075,1.7191,1.3866,-91.8278
+600105.SH,永鼎股份,2005-1-18,1.5039,1.4945,1.5344,1.4711,1.5062,5037994,32257166,0.0023,0.1558,6.4028,5.1672,626925000,N/A,1749670271,97500000,0,272110462,42.6739,1.7218,1.3887,-91.9708
+600105.SH,永鼎股份,2005-1-19,1.5062,1.5062,1.5109,1.4758,1.4969,2579001,16429819,-0.0094,-0.6221,6.3706,2.6451,623025000,N/A,1738785852,97500000,0,272110462,42.4084,1.7111,1.3801,-91.3987
+600105.SH,永鼎股份,2005-1-20,1.4969,1.4875,1.518,1.4711,1.5133,3514225,22457488,0.0164,1.0955,6.3905,3.6043,629850000,N/A,1757833585,97500000,0,272110462,42.873,1.7298,1.3952,-92.3999
+600105.SH,永鼎股份,2005-1-21,1.5133,1.4992,1.5062,1.3868,1.4594,4369543,27109337,-0.0539,-3.5604,6.2042,4.4816,607425000,N/A,1695248178,97500000,0,272110462,41.3465,1.6682,1.3455,-89.1101
+600105.SH,永鼎股份,2005-1-24,1.4594,1.4781,1.5835,1.4781,1.525,5299256,34486571,0.0656,4.4944,6.5078,5.4351,634725000,N/A,1771439108,97500000,0,272110462,43.2048,1.7432,1.406,-93.1151
+600105.SH,永鼎股份,2005-1-25,1.525,1.5039,1.5086,1.4664,1.4898,1822606,11544130,-0.0351,-2.3041,6.3339,1.8693,620100000,N/A,1730622538,97500000,0,272110462,42.2093,1.703,1.3736,-90.9696
+600105.SH,永鼎股份,2005-1-26,1.4898,1.4945,1.4945,1.4407,1.45,1312037,8153678,-0.0398,-2.673,6.2145,1.3457,603525000,N/A,1684363760,97500000,0,272110462,41.0811,1.6575,1.3369,-88.538
+600105.SH,永鼎股份,2005-1-27,1.45,1.4289,1.443,1.3985,1.4266,1440398,8709855,-0.0234,-1.6155,6.0468,1.4773,593775000,N/A,1657152714,97500000,0,272110462,40.4174,1.6307,1.3153,-87.1076
+600105.SH,永鼎股份,2005-1-28,1.4266,1.4172,1.4313,1.3821,1.3868,1151590,6912872,-0.0398,-2.7915,6.0029,1.1811,577200000,N/A,1610893935,97500000,0,272110462,39.2892,1.5852,1.2786,-84.6761
+600105.SH,永鼎股份,2005-1-31,1.3868,1.3704,1.3751,1.3001,1.3282,1484139,8391108,-0.0586,-4.223,5.6539,1.5222,552825000,N/A,1542866320,97500000,0,272110462,37.63,1.5183,1.2246,-81.1002
+600105.SH,永鼎股份,2005-2-1,1.3282,1.3235,1.3493,1.3071,1.3095,882482,4995000,-0.0187,-1.4109,5.6602,0.9051,545025000,N/A,1521097483,97500000,0,272110462,37.0991,1.4968,1.2073,-79.9559
+600105.SH,永鼎股份,2005-2-2,1.3095,1.3024,1.4407,1.3024,1.4407,3171530,19017859,0.1312,10.0179,5.9964,3.2529,599625000,N/A,1673479341,97500000,0,272110462,40.8156,1.6468,1.3282,-87.9658
+600105.SH,永鼎股份,2005-2-3,1.4407,1.4407,1.4852,1.4266,1.4524,3457506,21455789,0.0117,0.813,6.2056,3.5462,604500000,N/A,1687084864,97500000,0,272110462,41.1474,1.6602,1.339,-88.681
+600105.SH,永鼎股份,2005-2-4,1.4524,1.4524,1.4664,1.3891,1.4524,1768933,10845919,0,0,6.1313,1.8143,604500000,N/A,1687084864,97500000,0,272110462,41.1474,1.6602,1.339,-88.681
+600105.SH,永鼎股份,2005-2-16,1.4524,1.4524,1.4758,1.4336,1.4477,1116793,6940586,-0.0047,-0.3226,6.2147,1.1454,602550000,N/A,1681642655,97500000,0,272110462,41.0147,1.6548,1.3347,-88.3949
+600105.SH,永鼎股份,2005-2-17,1.4477,1.443,1.4828,1.4149,1.4664,1217877,7535977,0.0187,1.2945,6.1878,1.2491,610350000,N/A,1703411492,97500000,0,272110462,41.5456,1.6762,1.352,-89.5392
+600105.SH,永鼎股份,2005-2-18,1.4664,1.45,1.4594,1.4149,1.4172,883100,5397854,-0.0492,-3.3546,6.1124,0.9057,589875000,N/A,1646268295,97500000,0,272110462,40.1519,1.62,1.3066,-86.5355
+600105.SH,永鼎股份,2005-2-21,1.4172,1.4219,1.45,1.4102,1.4407,715667,4371666,0.0234,1.6529,6.1085,0.734,599625000,N/A,1673479341,97500000,0,272110462,40.8156,1.6468,1.3282,-87.9658
+600105.SH,永鼎股份,2005-2-22,1.4407,1.4407,1.518,1.4219,1.4805,3058417,19336783,0.0398,2.7642,6.3225,3.1368,616200000,N/A,1719738120,97500000,0,272110462,41.9438,1.6923,1.365,-90.3974
+600105.SH,永鼎股份,2005-2-23,1.4805,1.4828,1.5344,1.4641,1.5133,3577619,22926026,0.0328,2.2152,6.4082,3.6694,629850000,N/A,1757833585,97500000,0,272110462,42.873,1.7298,1.3952,-92.3999
+600105.SH,永鼎股份,2005-2-24,1.5133,1.5156,1.518,1.4711,1.5133,1604960,10250781,0,0,6.3869,1.6461,629850000,N/A,1757833585,97500000,0,272110462,42.873,1.7298,1.3952,-92.3999
+600105.SH,永鼎股份,2005-2-25,1.5133,1.5062,1.5601,1.4641,1.4688,2646941,16977321,-0.0445,-2.9412,6.4139,2.7148,611325000,N/A,1706132597,97500000,0,272110462,41.612,1.6789,1.3542,-89.6823
+600105.SH,永鼎股份,2005-2-28,1.4688,1.4711,1.518,1.4711,1.4945,1308416,8333921,0.0258,1.7544,6.3695,1.342,622050000,N/A,1736064748,97500000,0,272110462,42.342,1.7084,1.3779,-91.2556
+600105.SH,永鼎股份,2005-3-1,1.4945,1.4945,1.5109,1.4781,1.4922,669278,4255722,-0.0023,-0.1567,6.3587,0.6864,621075000,N/A,1733343643,97500000,0,272110462,42.2757,1.7057,1.3758,-91.1126
+600105.SH,永鼎股份,2005-3-2,1.4922,1.5039,1.5039,1.4266,1.4266,1276870,7924177,-0.0656,-4.3956,6.2059,1.3096,593775000,N/A,1657152714,97500000,0,272110462,40.4174,1.6307,1.3153,-87.1076
+600105.SH,永鼎股份,2005-3-3,1.4266,1.4243,1.45,1.4125,1.443,600679,3673193,0.0164,1.1494,6.1151,0.6161,600600000,N/A,1676200446,97500000,0,272110462,40.882,1.6495,1.3304,-88.1089
+600105.SH,永鼎股份,2005-3-4,1.443,1.443,1.45,1.4219,1.4289,491430,3003619,-0.0141,-0.974,6.112,0.504,594750000,N/A,1659873818,97500000,0,272110462,40.4838,1.6334,1.3174,-87.2507
+600105.SH,永鼎股份,2005-3-7,1.4289,1.4453,1.4594,1.4219,1.443,344891,2118060,0.0141,0.9836,6.1412,0.3537,600600000,N/A,1676200446,97500000,0,272110462,40.882,1.6495,1.3304,-88.1089
+600105.SH,永鼎股份,2005-3-8,1.443,1.4524,1.4922,1.443,1.4828,1187241,7451114,0.0398,2.7597,6.276,1.2177,617175000,N/A,1722459224,97500000,0,272110462,42.0102,1.695,1.3671,-90.5405
+600105.SH,永鼎股份,2005-3-9,1.4828,1.4875,1.4875,1.4547,1.4735,1067991,6689512,-0.0094,-0.6319,6.2636,1.0954,613275000,N/A,1711574806,97500000,0,272110462,41.7447,1.6843,1.3585,-89.9683
+600105.SH,永鼎股份,2005-3-10,1.4735,1.4758,1.4875,1.4172,1.4196,941769,5786310,-0.0539,-3.6566,6.1441,0.9659,590850000,N/A,1648989400,97500000,0,272110462,40.2183,1.6227,1.3088,-86.6785
+600105.SH,永鼎股份,2005-3-11,1.4196,1.4172,1.4407,1.4149,1.4266,627546,3819824,0.007,0.495,6.0869,0.6436,593775000,N/A,1657152714,97500000,0,272110462,40.4174,1.6307,1.3153,-87.1076
+600105.SH,永鼎股份,2005-3-14,1.4266,1.4336,1.4336,1.3774,1.4032,956544,5705070,-0.0234,-1.642,5.9643,0.9811,584025000,N/A,1629941667,97500000,0,272110462,39.7537,1.6039,1.2937,-85.6773
+600105.SH,永鼎股份,2005-3-15,1.4032,1.4008,1.4243,1.3821,1.3891,574942,3439290,-0.0141,-1.0017,5.982,0.5897,578175000,N/A,1613615040,97500000,0,272110462,39.3555,1.5879,1.2807,-84.8191
+600105.SH,永鼎股份,2005-3-16,1.3891,1.3797,1.3821,1.3493,1.3563,623441,3624405,-0.0328,-2.3609,5.8135,0.6394,564525000,N/A,1575519575,97500000,0,272110462,38.4264,1.5504,1.2505,-82.8166
+600105.SH,永鼎股份,2005-3-17,1.3563,1.354,1.4032,1.354,1.3891,892447,5271574,0.0328,2.418,5.9069,0.9153,578175000,N/A,1613615040,97500000,0,272110462,39.3555,1.5879,1.2807,-84.8191
+600105.SH,永鼎股份,2005-3-18,1.3891,1.3821,1.4125,1.347,1.3493,720025,4193713,-0.0398,-2.8668,5.8244,0.7385,561600000,N/A,1567356261,97500000,0,272110462,38.2273,1.5424,1.244,-82.3875
+600105.SH,永鼎股份,2005-3-21,1.3493,1.3118,1.3446,1.3024,1.3235,450584,2542658,-0.0258,-1.9097,5.643,0.4621,550875000,N/A,1537424110,97500000,0,272110462,37.4973,1.5129,1.2203,-80.8141
+600105.SH,永鼎股份,2005-3-22,1.3235,1.3235,1.3306,1.2626,1.265,669348,3658344,-0.0586,-4.4248,5.4655,0.6865,526500000,N/A,1469396495,97500000,0,272110462,35.8381,1.446,1.1663,-77.2383
+600105.SH,永鼎股份,2005-3-23,1.265,1.2767,1.3118,1.2603,1.2814,484005,2647653,0.0164,1.2963,5.4703,0.4964,533325000,N/A,1488444227,97500000,0,272110462,36.3026,1.4647,1.1814,-78.2395
+600105.SH,永鼎股份,2005-3-24,1.2814,1.279,1.2978,1.2673,1.2978,252293,1382896,0.0164,1.2797,5.4813,0.2588,540150000,N/A,1507491959,97500000,0,272110462,36.7672,1.4834,1.1965,-79.2408
+600105.SH,永鼎股份,2005-3-25,1.2978,1.2978,1.3048,1.2814,1.2837,274901,1518550,-0.0141,-1.083,5.524,0.2819,534300000,N/A,1491165332,97500000,0,272110462,36.369,1.4674,1.1835,-78.3826
+600105.SH,永鼎股份,2005-3-28,1.2837,1.2767,1.2767,1.1549,1.1853,1219789,6165079,-0.0984,-7.6642,5.0542,1.2511,493350000,N/A,1376878938,97500000,0,272110462,33.5816,1.3549,1.0928,-72.3752
+600105.SH,永鼎股份,2005-3-29,1.1853,1.1478,1.1947,1.1478,1.1642,551915,2762440,-0.0211,-1.7787,5.0052,0.5661,484575000,N/A,1352388996,97500000,0,272110462,32.9843,1.3308,1.0734,-71.0878
+600105.SH,永鼎股份,2005-3-30,1.1642,1.1713,1.1713,1.1033,1.115,777760,3729928,-0.0492,-4.2254,4.7957,0.7977,464100000,N/A,1295245799,97500000,0,272110462,31.5906,1.2746,1.028,-68.0841
+600105.SH,永鼎股份,2005-3-31,1.115,1.183,1.183,1.1174,1.1408,514005,2509382,0.0258,2.3109,4.882,0.5272,474825000,N/A,1325177950,97500000,0,272110462,32.3206,1.304,1.0518,-69.6575
+600105.SH,永鼎股份,2005-4-1,1.1408,1.1291,1.2041,1.1127,1.183,983327,4871081,0.0422,3.6961,4.9537,1.0085,492375000,N/A,1374157833,97500000,0,272110462,33.5152,1.3522,1.0907,-72.2321
+600105.SH,永鼎股份,2005-4-4,1.183,1.1759,1.1759,1.1455,1.1478,445970,2203948,-0.0351,-2.9703,4.9419,0.4574,477750000,N/A,1333341264,97500000,0,272110462,32.5197,1.3121,1.0583,-70.0866
+600105.SH,永鼎股份,2005-4-5,1.1478,1.1596,1.1619,1.1127,1.115,442165,2124475,-0.0328,-2.8571,4.8047,0.4535,464100000,N/A,1295245799,97500000,0,272110462,31.5906,1.2746,1.028,-68.0841
+600105.SH,永鼎股份,2005-4-6,1.115,1.115,1.1221,1.0354,1.0986,1114078,5116498,-0.0164,-1.4706,4.5926,1.1426,457275000,N/A,1276198067,97500000,0,272110462,31.126,1.2558,1.0129,-67.0829
+600105.SH,永鼎股份,2005-4-7,1.0986,1.1314,1.1525,1.101,1.1291,1212576,5879303,0.0305,2.7719,4.8486,1.2437,469950000,N/A,1311572427,97500000,0,272110462,31.9888,1.2907,1.041,-68.9423
+600105.SH,永鼎股份,2005-4-8,1.1291,1.1525,1.2415,1.1525,1.2415,2869180,14761851,0.1124,9.9585,5.145,2.9427,516750000,N/A,1442185449,97500000,0,272110462,35.1744,1.4192,1.1447,-75.808
+600105.SH,永鼎股份,2005-4-11,1.2415,1.2603,1.265,1.1994,1.2041,2129704,11116380,-0.0375,-3.0189,5.2197,2.1843,501150000,N/A,1398647775,97500000,0,272110462,34.1125,1.3763,1.1101,-73.5194
+600105.SH,永鼎股份,2005-4-12,1.2041,1.1947,1.2087,1.1759,1.183,832128,4220222,-0.0211,-1.751,5.0716,0.8535,492375000,N/A,1374157833,97500000,0,272110462,33.5152,1.3522,1.0907,-72.2321
+600105.SH,永鼎股份,2005-4-13,1.183,1.2158,1.2251,1.1923,1.2064,876318,4516117,0.0234,1.9802,5.1535,0.8988,502125000,N/A,1401368879,97500000,0,272110462,34.1789,1.379,1.1123,-73.6625
+600105.SH,永鼎股份,2005-4-14,1.2064,1.2041,1.2111,1.1525,1.1596,858140,4315107,-0.0469,-3.8835,5.0284,0.8801,482625000,N/A,1346946787,97500000,0,272110462,32.8516,1.3255,1.0691,-70.8018
+600105.SH,永鼎股份,2005-4-15,1.1596,1.1596,1.1596,1.115,1.1314,573038,2756886,-0.0281,-2.4242,4.811,0.5877,470925000,N/A,1314293531,97500000,0,272110462,32.0552,1.2933,1.0432,-69.0854
+600105.SH,永鼎股份,2005-4-18,1.1314,1.1268,1.1268,1.0846,1.0986,446443,2091728,-0.0328,-2.8986,4.6853,0.4579,457275000,N/A,1276198067,97500000,0,272110462,31.126,1.2558,1.0129,-67.0829
+600105.SH,永鼎股份,2005-4-19,1.0986,1.108,1.1104,1.0822,1.1057,298099,1391983,0.007,0.6397,4.6695,0.3057,460200000,N/A,1284361381,97500000,0,272110462,31.3251,1.2639,1.0194,-67.512
+600105.SH,永鼎股份,2005-4-20,1.1057,1.0963,1.115,1.0893,1.0916,465760,2183409,-0.0141,-1.2712,4.6878,0.4777,454350000,N/A,1268034753,97500000,0,272110462,30.9269,1.2478,1.0064,-66.6538
+600105.SH,永鼎股份,2005-4-21,1.0916,1.1057,1.1057,1.0354,1.0612,560667,2551800,-0.0305,-2.7897,4.5514,0.575,441675000,N/A,1232660393,97500000,0,272110462,30.0642,1.213,0.9784,-64.7944
+600105.SH,永鼎股份,2005-4-22,1.0612,1.0565,1.0893,1.0401,1.0729,537937,2436373,0.0117,1.1038,4.5291,0.5517,446550000,N/A,1246265916,97500000,0,272110462,30.396,1.2264,0.9892,-65.5095
+600105.SH,永鼎股份,2005-4-25,1.0729,1.0659,1.0659,0.9745,0.9839,774070,3302886,-0.089,-8.2969,4.2669,0.7939,409500000,N/A,1142863940,97500000,0,272110462,27.8741,1.1246,0.9071,-60.0742
+600105.SH,永鼎股份,2005-4-26,0.9839,0.9862,1.026,0.9862,1.0213,553562,2388227,0.0375,3.8095,4.3143,0.5678,425100000,N/A,1186401614,97500000,0,272110462,28.9359,1.1675,0.9416,-62.3628
+600105.SH,永鼎股份,2005-4-27,1.0213,1.0307,1.0307,0.944,0.9698,730167,3062103,-0.0515,-5.0459,4.1937,0.7489,403650000,N/A,1126537313,97500000,0,272110462,27.4759,1.1086,0.8941,-59.216
+600105.SH,永鼎股份,2005-4-28,0.9698,0.9604,1.0659,0.9534,1.0659,1324489,5829361,0.096,9.9034,4.4012,1.3585,443625000,N/A,1238102602,97500000,0,272110462,30.1969,1.2184,0.9827,-65.0804
+600105.SH,永鼎股份,2005-4-29,1.0659,1.0846,1.1314,1.0448,1.0471,3412661,16018611,-0.0187,-1.7582,4.6939,3.5002,435825000,N/A,1216333765,97500000,0,272110462,29.666,1.1969,0.9654,-63.9361
+600105.SH,永鼎股份,2005-5-9,1.0471,1.0307,1.0659,0.9534,0.9792,824304,3484482,-0.0679,-6.4877,4.2272,0.8454,407550000,N/A,1137421731,97500000,0,272110462,27.7413,1.1193,0.9028,-59.7882
+600105.SH,永鼎股份,2005-5-10,0.9792,0.9792,1.019,0.9581,1.0167,664295,2813211,0.0375,3.8278,4.2349,0.6813,423150000,N/A,1180959405,97500000,0,272110462,28.8032,1.1621,0.9373,-62.0767
+600105.SH,永鼎股份,2005-5-11,1.0167,1.0167,1.0471,0.9651,1.0237,787105,3408481,0.007,0.6912,4.3304,0.8073,426075000,N/A,1189122719,97500000,0,272110462,29.0023,1.1702,0.9438,-62.5058
+600105.SH,永鼎股份,2005-5-12,1.0237,1.0237,1.0237,1.0237,1.0237,N/A,N/A,0,0,N/A,N/A,426075000,N/A,1189122719,97500000,0,272110462,29.0023,1.1702,0.9438,-62.5058
+600105.SH,永鼎股份,2005-5-13,1.0237,0.9721,1.0518,0.9721,1.0354,776988,3406649,0.0117,1.1442,4.3844,0.7969,430950000,N/A,1202728242,97500000,0,272110462,29.3341,1.1835,0.9546,-63.221
+600105.SH,永鼎股份,2005-5-16,1.0354,1.0307,1.0307,1.0026,1.0237,349859,1511640,-0.0117,-1.1312,4.3207,0.3588,426075000,N/A,1189122719,97500000,0,272110462,29.0023,1.1702,0.9438,-62.5058
+600105.SH,永鼎股份,2005-5-17,1.0237,1.0213,1.0518,1.0213,1.0377,610859,2700266,0.0141,1.373,4.4204,0.6265,431925000,N/A,1205449347,97500000,0,272110462,29.4005,1.1862,0.9568,-63.364
+600105.SH,永鼎股份,2005-5-18,1.0377,1.0377,1.0541,1.0307,1.0518,457611,2033356,0.0141,1.3544,4.4434,0.4693,437775000,N/A,1221775974,97500000,0,272110462,29.7987,1.2023,0.9697,-64.2222
+600105.SH,永鼎股份,2005-5-19,1.0518,1.0495,1.0588,1.0401,1.0471,447635,2005702,-0.0047,-0.4454,4.4807,0.4591,435825000,N/A,1216333765,97500000,0,272110462,29.666,1.1969,0.9654,-63.9361
+600105.SH,永鼎股份,2005-5-20,1.0471,1.0471,1.0471,1.0026,1.0049,583796,2551572,-0.0422,-4.0268,4.3707,0.5988,418275000,N/A,1167353882,97500000,0,272110462,28.4714,1.1487,0.9265,-61.3615
+600105.SH,永鼎股份,2005-5-23,1.0049,0.9909,0.9932,0.9721,0.9815,385387,1619287,-0.0234,-2.331,4.2017,0.3953,408525000,N/A,1140142836,97500000,0,272110462,27.8077,1.122,0.9049,-59.9312
+600105.SH,永鼎股份,2005-5-24,0.9815,0.9745,1.0307,0.9745,1.012,376985,1622168,0.0305,3.1026,4.303,0.3867,421200000,N/A,1175517196,97500000,0,272110462,28.6705,1.1568,0.933,-61.7906
+600105.SH,永鼎股份,2005-5-25,1.012,1.0003,1.0354,1.0003,1.0143,348802,1519955,0.0023,0.2315,4.3576,0.3577,422175000,N/A,1178238300,97500000,0,272110462,28.7368,1.1594,0.9352,-61.9337
+600105.SH,永鼎股份,2005-5-26,1.0143,1.0026,1.0213,1.0003,1.019,314660,1361362,0.0047,0.4619,4.3265,0.3227,424125000,N/A,1183680510,97500000,0,272110462,28.8696,1.1648,0.9395,-62.2197
+600105.SH,永鼎股份,2005-5-27,1.019,1.019,1.0541,1.0049,1.019,599609,2650885,0,0,4.421,0.615,424125000,N/A,1183680510,97500000,0,272110462,28.8696,1.1648,0.9395,-62.2197
+600105.SH,永鼎股份,2005-5-30,1.019,1.0143,1.0424,1.0143,1.0307,281128,1240103,0.0117,1.1494,4.4112,0.2883,429000000,N/A,1197286033,97500000,0,272110462,29.2014,1.1782,0.9503,-62.9349
+600105.SH,永鼎股份,2005-5-31,1.0307,1.0307,1.0471,1.0237,1.0331,286800,1267179,0.0023,0.2273,4.4183,0.2942,429975000,N/A,1200007137,97500000,0,272110462,29.2678,1.1809,0.9524,-63.0779
+600105.SH,永鼎股份,2005-6-1,1.0331,1.0377,1.0471,0.9839,1.0003,278663,1199328,-0.0328,-3.1746,4.3039,0.2858,416325000,N/A,1161911673,97500000,0,272110462,28.3386,1.1434,0.9222,-61.0755
+600105.SH,永鼎股份,2005-6-2,1.0003,1.0003,1.0213,0.9932,1.0026,222954,957320,0.0023,0.2342,4.2938,0.2287,417300000,N/A,1164632777,97500000,0,272110462,28.405,1.1461,0.9244,-61.2185
+600105.SH,永鼎股份,2005-6-3,1.0026,1.0026,1.0284,0.9815,1.0073,310616,1335161,0.0047,0.4673,4.2984,0.3186,419250000,N/A,1170074987,97500000,0,272110462,28.5377,1.1514,0.9287,-61.5046
+600105.SH,永鼎股份,2005-6-6,1.0073,0.9909,1.0237,0.9862,1.0237,271030,1161490,0.0164,1.6279,4.2855,0.278,426075000,N/A,1189122719,97500000,0,272110462,29.0023,1.1702,0.9438,-62.5058
+600105.SH,永鼎股份,2005-6-7,1.0237,1.0213,1.0635,1.0143,1.026,599300,2667097,0.0023,0.2288,4.4504,0.6147,427050000,N/A,1191843824,97500000,0,272110462,29.0687,1.1728,0.946,-62.6488
+600105.SH,永鼎股份,2005-6-8,1.026,1.026,1.1244,1.0237,1.1057,1766762,8149535,0.0796,7.7626,4.6127,1.8121,460200000,N/A,1284361381,97500000,0,272110462,31.3251,1.2639,1.0194,-67.512
+600105.SH,永鼎股份,2005-6-9,1.1057,1.0963,1.1197,1.0659,1.1033,1810968,8482909,-0.0023,-0.2119,4.6842,1.8574,459225000,N/A,1281640276,97500000,0,272110462,31.2588,1.2612,1.0172,-67.369
+600105.SH,永鼎股份,2005-6-10,1.1033,1.101,1.1033,1.0565,1.0588,1034914,4749888,-0.0445,-4.034,4.5896,1.0615,440700000,N/A,1229939288,97500000,0,272110462,29.9978,1.2103,0.9762,-64.6513
+600105.SH,永鼎股份,2005-6-13,1.0588,1.0565,1.0799,1.0518,1.0682,426206,1937341,0.0094,0.885,4.5456,0.4371,444600000,N/A,1240823707,97500000,0,272110462,30.2633,1.221,0.9848,-65.2235
+600105.SH,永鼎股份,2005-6-14,1.0682,1.0752,1.0869,1.0448,1.0448,469282,2138888,-0.0234,-2.193,4.5578,0.4813,434850000,N/A,1213612661,97500000,0,272110462,29.5996,1.1943,0.9632,-63.7931
+600105.SH,永鼎股份,2005-6-15,1.0448,1.0448,1.0471,1.012,1.0143,522904,2293953,-0.0305,-2.9148,4.3869,0.5363,422175000,N/A,1178238300,97500000,0,272110462,28.7368,1.1594,0.9352,-61.9337
+600105.SH,永鼎股份,2005-6-16,1.0143,1.0143,1.0213,0.9885,1.012,400723,1713449,-0.0023,-0.2309,4.2759,0.411,421200000,N/A,1175517196,97500000,0,272110462,28.6705,1.1568,0.933,-61.7906
+600105.SH,永鼎股份,2005-6-17,1.012,1.0541,1.0541,1.0096,1.0213,327951,1433524,0.0094,0.9259,4.3712,0.3364,425100000,N/A,1186401614,97500000,0,272110462,28.9359,1.1675,0.9416,-62.3628
+600105.SH,永鼎股份,2005-6-20,1.0213,0.9839,1.0424,0.9839,1.0401,654163,2863684,0.0187,1.8349,4.3776,0.6709,432900000,N/A,1208170451,97500000,0,272110462,29.4669,1.1889,0.9589,-63.507
+600105.SH,永鼎股份,2005-6-21,1.0401,1.0424,1.0424,1.012,1.0237,303400,1326235,-0.0164,-1.5766,4.3712,0.3112,426075000,N/A,1189122719,97500000,0,272110462,29.0023,1.1702,0.9438,-62.5058
+600105.SH,永鼎股份,2005-6-22,1.0237,1.0237,1.0307,1.0096,1.026,300987,1308966,0.0023,0.2288,4.3489,0.3087,427050000,N/A,1191843824,97500000,0,272110462,29.0687,1.1728,0.946,-62.6488
+600105.SH,永鼎股份,2005-6-23,1.026,1.026,1.0354,1.0143,1.0167,302820,1327245,-0.0094,-0.9132,4.383,0.3106,423150000,N/A,1180959405,97500000,0,272110462,28.8032,1.1621,0.9373,-62.0767
+600105.SH,永鼎股份,2005-6-24,1.0167,1.0284,1.0284,1.0003,1.0167,158644,687833,0,0,4.3357,0.1627,423150000,N/A,1180959405,97500000,0,272110462,28.8032,1.1621,0.9373,-62.0767
+600105.SH,永鼎股份,2005-6-27,1.0167,1.0307,1.0659,1.0284,1.0448,903508,4037014,0.0281,2.765,4.4682,0.9267,434850000,N/A,1213612661,97500000,0,272110462,29.5996,1.1943,0.9632,-63.7931
+600105.SH,永鼎股份,2005-6-28,1.0448,1.0448,1.0448,1.019,1.0213,266919,1168527,-0.0234,-2.2422,4.3778,0.2738,425100000,N/A,1186401614,97500000,0,272110462,28.9359,1.1675,0.9416,-62.3628
+600105.SH,永鼎股份,2005-6-29,1.0213,1.0213,1.0401,1.0213,1.0237,334608,1471536,0.0023,0.2294,4.3978,0.3432,426075000,N/A,1189122719,97500000,0,272110462,29.0023,1.1702,0.9438,-62.5058
+600105.SH,永鼎股份,2005-6-30,1.0237,1.0424,1.0424,0.9956,1.0026,433078,1883402,-0.0211,-2.0595,4.3489,0.4442,417300000,N/A,1164632777,97500000,0,272110462,28.405,1.1461,0.9244,-61.2185
+600105.SH,永鼎股份,2005-7-1,1.0026,1.0003,1.0026,0.9136,0.9253,951250,3899909,-0.0773,-7.7103,4.0998,0.9756,385125000,N/A,1074836325,97500000,0,272110462,26.2149,1.0577,0.8531,-56.4984
+600105.SH,永鼎股份,2005-7-4,0.9253,0.9373,0.9373,0.8412,0.8772,519940,1876233,-0.0481,-5.1948,3.6086,0.5333,355875000,N/A,993203186.3,97500000,0,272110462,24.2239,0.9774,0.7883,-52.2074
+600105.SH,永鼎股份,2005-7-5,0.8772,0.8772,0.8892,0.8604,0.8628,286600,1042451,-0.0144,-1.6438,3.6373,0.2939,350025000,N/A,976876558.6,97500000,0,272110462,23.8257,0.9613,0.7753,-51.3492
+600105.SH,永鼎股份,2005-7-6,0.8628,0.8652,0.882,0.8484,0.8604,217420,783136,-0.0024,-0.2786,3.602,0.223,349050000,N/A,974155454,97500000,0,272110462,23.7593,0.9586,0.7732,-51.2061
+600105.SH,永鼎股份,2005-7-7,0.8604,0.882,0.882,0.858,0.8724,171542,618803,0.012,1.3966,3.6073,0.1759,353925000,N/A,987760977.1,97500000,0,272110462,24.0912,0.972,0.784,-51.9213
+600105.SH,永鼎股份,2005-7-8,0.8724,0.8604,0.8652,0.8292,0.834,392100,1367646,-0.0385,-4.4077,3.488,0.4022,338325000,N/A,944223303.1,97500000,0,272110462,23.0293,0.9292,0.7494,-49.6328
+600105.SH,永鼎股份,2005-7-11,0.834,0.8292,0.87,0.8051,0.8075,306312,1072681,-0.0264,-3.17,3.5019,0.3142,327600000,N/A,914291152.3,97500000,0,272110462,22.2993,0.8997,0.7257,-48.0594
+600105.SH,永鼎股份,2005-7-12,0.8075,0.8075,0.8604,0.8075,0.858,729922,2542869,0.0505,6.25,3.4838,0.7486,348075000,N/A,971434349.3,97500000,0,272110462,23.693,0.9559,0.771,-51.0631
+600105.SH,永鼎股份,2005-7-13,0.858,0.8772,0.9037,0.8556,0.8844,1820726,6687709,0.0264,3.0812,3.6731,1.8674,358800000,N/A,1001366500,97500000,0,272110462,24.423,0.9854,0.7948,-52.6365
+600105.SH,永鼎股份,2005-7-14,0.8844,0.8796,0.8868,0.858,0.8652,511150,1852492,-0.0192,-2.1739,3.6242,0.5243,351000000,N/A,979597663.2,97500000,0,272110462,23.8921,0.964,0.7775,-51.4922
+600105.SH,永鼎股份,2005-7-15,0.8652,0.8604,0.8772,0.7787,0.7835,876213,2973160,-0.0817,-9.4444,3.3932,0.8987,317850000,N/A,887080106.1,97500000,0,272110462,21.6356,0.8729,0.7041,-46.6291
+600105.SH,永鼎股份,2005-7-18,0.7835,0.7811,0.8075,0.7499,0.8051,711550,2294741,0.0216,2.7607,3.225,0.7298,326625000,N/A,911570047.7,97500000,0,272110462,22.2329,0.897,0.7235,-47.9164
+600105.SH,永鼎股份,2005-7-19,0.8051,0.8292,0.8652,0.8292,0.8436,2360831,8351673,0.0385,4.7761,3.5376,2.4214,342225000,N/A,955107721.6,97500000,0,272110462,23.2948,0.9399,0.7581,-50.2049
+600105.SH,永鼎股份,2005-7-20,0.8436,0.8292,0.8508,0.8147,0.8388,654473,2275522,-0.0048,-0.5698,3.4769,0.6713,340275000,N/A,949665512.4,97500000,0,272110462,23.162,0.9345,0.7538,-49.9188
+600105.SH,永鼎股份,2005-7-21,0.8388,0.8292,0.8364,0.8123,0.8292,410079,1401475,-0.0096,-1.1461,3.4176,0.4206,336375000,N/A,938781093.9,97500000,0,272110462,22.8966,0.9238,0.7451,-49.3467
+600105.SH,永鼎股份,2005-7-22,0.8292,0.8364,0.8724,0.834,0.858,1149839,4083675,0.0288,3.4783,3.5515,1.1793,348075000,N/A,971434349.3,97500000,0,272110462,23.693,0.9559,0.771,-51.0631
+600105.SH,永鼎股份,2005-7-25,0.858,0.8556,0.8652,0.8364,0.8388,586390,2065671,-0.0192,-2.2409,3.5227,0.6014,340275000,N/A,949665512.4,97500000,0,272110462,23.162,0.9345,0.7538,-49.9188
+600105.SH,永鼎股份,2005-7-26,0.8388,0.8412,0.8652,0.8412,0.858,1013591,3617283,0.0192,2.2923,3.5688,1.0396,348075000,N/A,971434349.3,97500000,0,272110462,23.693,0.9559,0.771,-51.0631
+600105.SH,永鼎股份,2005-7-27,0.858,0.8556,0.8892,0.8556,0.8844,1281359,4671323,0.0264,3.0812,3.6456,1.3142,358800000,N/A,1001366500,97500000,0,272110462,24.423,0.9854,0.7948,-52.6365
+600105.SH,永鼎股份,2005-7-28,0.8844,0.8844,0.8917,0.8628,0.87,1105529,4034782,-0.0144,-1.6304,3.6496,1.1339,352950000,N/A,985039872.4,97500000,0,272110462,24.0248,0.9693,0.7818,-51.7783
+600105.SH,永鼎股份,2005-7-29,0.87,0.8676,0.8772,0.8532,0.8652,753031,2704175,-0.0048,-0.5525,3.5911,0.7723,351000000,N/A,979597663.2,97500000,0,272110462,23.8921,0.964,0.7775,-51.4922
+600105.SH,永鼎股份,2005-8-1,0.8652,0.858,0.882,0.858,0.8748,506483,1841363,0.0096,1.1111,3.6356,0.5195,354900000,N/A,990482081.7,97500000,0,272110462,24.1575,0.9747,0.7861,-52.0643
+600105.SH,永鼎股份,2005-8-2,0.8748,0.8748,0.8941,0.858,0.8917,1073434,3927991,0.0168,1.9231,3.6593,1.101,361725000,N/A,1009529814,97500000,0,272110462,24.6221,0.9934,0.8013,-53.0656
+600105.SH,永鼎股份,2005-8-3,0.8917,0.9229,0.9806,0.9109,0.9253,3635740,14256969,0.0336,3.7736,3.9213,3.729,375375000,N/A,1047625279,97500000,0,272110462,25.5512,1.0309,0.8315,-55.0681
+600105.SH,永鼎股份,2005-8-4,0.9253,0.9037,0.9349,0.8941,0.9157,1476720,5588807,-0.0096,-1.039,3.7846,1.5146,371475000,N/A,1036740860,97500000,0,272110462,25.2858,1.0202,0.8229,-54.4959
+600105.SH,永鼎股份,2005-8-5,0.9157,0.9157,0.9854,0.9109,0.983,3086588,12194891,0.0673,7.3491,3.9509,3.1657,398775000,N/A,1112931790,97500000,0,272110462,27.144,1.0952,0.8833,-58.5009
+600105.SH,永鼎股份,2005-8-8,0.983,0.9902,1.0719,0.9734,1.031,5244832,22212219,0.0481,4.89,4.2351,5.3793,418275000,N/A,1167353882,97500000,0,272110462,28.4714,1.1487,0.9265,-61.3615
+600105.SH,永鼎股份,2005-8-9,1.031,1.0214,1.0599,1.0214,1.0383,2588922,11191979,0.0072,0.6993,4.323,2.6553,421200000,N/A,1175517196,97500000,0,272110462,28.6705,1.1568,0.933,-61.7906
+600105.SH,永鼎股份,2005-8-10,1.0383,1.0407,1.0431,0.995,1.0359,1990789,8440594,-0.0024,-0.2315,4.2398,2.0418,420225000,N/A,1172796091,97500000,0,272110462,28.6041,1.1541,0.9308,-61.6476
+600105.SH,永鼎股份,2005-8-11,1.0359,1.0383,1.0527,1.0214,1.0455,2194055,9499020,0.0096,0.9281,4.3294,2.2503,424125000,N/A,1183680510,97500000,0,272110462,28.8696,1.1648,0.9395,-62.2197
+600105.SH,永鼎股份,2005-8-12,1.0455,1.0455,1.0551,1.007,1.0094,1804820,7752368,-0.0361,-3.4483,4.2954,1.8511,409500000,N/A,1142863940,97500000,0,272110462,27.8741,1.1246,0.9071,-60.0742
+600105.SH,永鼎股份,2005-8-15,1.0094,1.0094,1.0335,0.9998,1.0335,942890,4004252,0.024,2.381,4.2468,0.9671,419250000,N/A,1170074987,97500000,0,272110462,28.5377,1.1514,0.9287,-61.5046
+600105.SH,永鼎股份,2005-8-16,1.0335,1.0527,1.0527,0.9974,1.019,1213872,5129293,-0.0144,-1.3953,4.2256,1.245,413400000,N/A,1153748359,97500000,0,272110462,28.1395,1.1353,0.9157,-60.6464
+600105.SH,永鼎股份,2005-8-17,1.019,1.0214,1.0503,0.9806,1.0503,2573578,10902544,0.0312,3.066,4.2363,2.6396,426075000,N/A,1189122719,97500000,0,272110462,29.0023,1.1702,0.9438,-62.5058
+600105.SH,永鼎股份,2005-8-18,1.0503,1.0527,1.1031,1.0046,1.0142,3405016,15109015,-0.0361,-3.4325,4.4373,3.4923,411450000,N/A,1148306150,97500000,0,272110462,28.0068,1.13,0.9114,-60.3603
+600105.SH,永鼎股份,2005-8-19,1.0142,1.0118,1.0431,0.9974,1.0214,1794958,7565755,0.0072,0.7109,4.215,1.841,414375000,N/A,1156469464,97500000,0,272110462,28.2059,1.138,0.9179,-60.7894
+600105.SH,永鼎股份,2005-8-22,1.0214,1.0214,1.0503,1.0046,1.0479,1333230,5740068,0.0264,2.5882,4.3054,1.3674,425100000,N/A,1186401614,97500000,0,272110462,28.9359,1.1675,0.9416,-62.3628
+600105.SH,永鼎股份,2005-8-23,1.0479,1.0455,1.0479,1.0094,1.019,1063924,4538309,-0.0288,-2.7523,4.2656,1.0912,413400000,N/A,1153748359,97500000,0,272110462,28.1395,1.1353,0.9157,-60.6464
+600105.SH,永鼎股份,2005-8-24,1.019,1.0214,1.0479,1.0022,1.0455,1191518,5093616,0.0264,2.5943,4.2749,1.2221,424125000,N/A,1183680510,97500000,0,272110462,28.8696,1.1648,0.9395,-62.2197
+600105.SH,永鼎股份,2005-8-25,1.0455,1.0455,1.0935,1.0359,1.0887,3367549,15076384,0.0433,4.1379,4.477,3.4539,441675000,N/A,1232660393,97500000,0,272110462,30.0642,1.213,0.9784,-64.7944
+600105.SH,永鼎股份,2005-8-26,1.0887,1.0959,1.1777,1.0575,1.132,3574880,16571233,0.0433,3.9735,4.6355,3.6665,459225000,N/A,1281640276,97500000,0,272110462,31.2588,1.2612,1.0172,-67.369
+600105.SH,永鼎股份,2005-8-29,1.132,1.1416,1.168,1.1007,1.1031,3641938,17102461,-0.0288,-2.5478,4.696,3.7353,447525000,N/A,1248987021,97500000,0,272110462,30.4624,1.2291,0.9913,-65.6526
+600105.SH,永鼎股份,2005-8-30,1.1031,1.0935,1.1152,1.0599,1.0767,1371510,6188189,-0.0264,-2.3965,4.512,1.4067,436800000,N/A,1219054870,97500000,0,272110462,29.7323,1.1996,0.9676,-64.0792
+600105.SH,永鼎股份,2005-8-31,1.0767,1.0647,1.0959,1.0575,1.0959,1097458,4926534,0.0192,1.7857,4.489,1.1256,444600000,N/A,1240823707,97500000,0,272110462,30.2633,1.221,0.9848,-65.2235
+600105.SH,永鼎股份,2005-9-1,1.0959,1.0935,1.1296,1.0767,1.12,1852356,8523092,0.024,2.193,4.6012,1.8999,454350000,N/A,1268034753,97500000,0,272110462,30.9269,1.2478,1.0064,-66.6538
+600105.SH,永鼎股份,2005-9-2,1.12,1.1248,1.1344,1.1056,1.1104,1083534,5013008,-0.0096,-0.8584,4.6265,1.1113,450450000,N/A,1257150334,97500000,0,272110462,30.6615,1.2371,0.9978,-66.0817
+600105.SH,永鼎股份,2005-9-5,1.1104,1.1128,1.1248,1.0983,1.12,848517,3923876,0.0096,0.8658,4.6244,0.8703,454350000,N/A,1268034753,97500000,0,272110462,30.9269,1.2478,1.0064,-66.6538
+600105.SH,永鼎股份,2005-9-6,1.12,1.12,1.1224,1.0551,1.0647,1498205,6868019,-0.0553,-4.9356,4.5842,1.5366,431925000,N/A,1205449347,97500000,0,272110462,29.4005,1.1862,0.9568,-63.364
+600105.SH,永鼎股份,2005-9-7,1.0647,1.0695,1.1128,1.0599,1.1104,1358587,6118724,0.0457,4.2889,4.5037,1.3934,450450000,N/A,1257150334,97500000,0,272110462,30.6615,1.2371,0.9978,-66.0817
+600105.SH,永鼎股份,2005-9-8,1.1104,1.1296,1.1608,1.1152,1.1248,2852276,13512936,0.0144,1.2987,4.7376,2.9254,456300000,N/A,1273476962,97500000,0,272110462,31.0597,1.2532,1.0108,-66.9399
+600105.SH,永鼎股份,2005-9-9,1.1248,1.1152,1.1296,1.0887,1.0935,892803,4096377,-0.0312,-2.7778,4.5882,0.9157,443625000,N/A,1238102602,97500000,0,272110462,30.1969,1.2184,0.9827,-65.0804
+600105.SH,永鼎股份,2005-9-12,1.0935,1.0935,1.1031,1.0839,1.0959,392406,1789843,0.0024,0.2198,4.5612,0.4025,444600000,N/A,1240823707,97500000,0,272110462,30.2633,1.221,0.9848,-65.2235
+600105.SH,永鼎股份,2005-9-13,1.0959,1.0935,1.1224,1.0935,1.12,874450,4029215,0.024,2.193,4.6077,0.8969,454350000,N/A,1268034753,97500000,0,272110462,30.9269,1.2478,1.0064,-66.6538
+600105.SH,永鼎股份,2005-9-14,1.12,1.1224,1.1512,1.1104,1.1488,2211639,10482176,0.0288,2.5751,4.7396,2.2683,466050000,N/A,1300688008,97500000,0,272110462,31.7233,1.2799,1.0324,-68.3702
+600105.SH,永鼎股份,2005-9-15,1.1488,1.1488,1.1512,1.1296,1.1368,927121,4390590,-0.012,-1.046,4.7357,0.9509,461175000,N/A,1287082485,97500000,0,272110462,31.3915,1.2666,1.0216,-67.655
+600105.SH,永鼎股份,2005-9-16,1.1368,1.1368,1.1464,1.1248,1.1368,745376,3518446,0,0,4.7204,0.7645,461175000,N/A,1287082485,97500000,0,272110462,31.3915,1.2666,1.0216,-67.655
+600105.SH,永鼎股份,2005-9-19,1.1368,1.1368,1.1656,1.1296,1.1608,1546603,7432423,0.024,2.1142,4.8056,1.5863,470925000,N/A,1314293531,97500000,0,272110462,32.0552,1.2933,1.0432,-69.0854
+600105.SH,永鼎股份,2005-9-20,1.1608,1.1608,1.1608,1.1104,1.132,1282095,6043988,-0.0288,-2.4845,4.7141,1.315,459225000,N/A,1281640276,97500000,0,272110462,31.2588,1.2612,1.0172,-67.369
+600105.SH,永鼎股份,2005-9-21,1.132,1.12,1.1296,1.0911,1.0935,1447579,6644615,-0.0385,-3.397,4.5902,1.4847,443625000,N/A,1238102602,97500000,0,272110462,30.1969,1.2184,0.9827,-65.0804
+600105.SH,永鼎股份,2005-9-22,1.0935,1.0911,1.0911,1.0335,1.0455,1528920,6712846,-0.0481,-4.3956,4.3906,1.5681,424125000,N/A,1183680510,97500000,0,272110462,28.8696,1.1648,0.9395,-62.2197
+600105.SH,永鼎股份,2005-9-23,1.0455,1.0431,1.0575,1.0238,1.0262,699670,3028821,-0.0192,-1.8391,4.3289,0.7176,416325000,N/A,1161911673,97500000,0,272110462,28.3386,1.1434,0.9222,-61.0755
+600105.SH,永鼎股份,2005-9-26,1.0262,1.0383,1.0383,1.007,1.0262,372178,1577743,0,0,4.2392,0.3817,416325000,N/A,1161911673,97500000,0,272110462,28.3386,1.1434,0.9222,-61.0755
+600105.SH,永鼎股份,2005-9-27,1.0262,1.0286,1.0359,0.995,0.9974,598399,2516128,-0.0288,-2.8103,4.2048,0.6137,404625000,N/A,1129258417,97500000,0,272110462,27.5422,1.1112,0.8963,-59.3591
+600105.SH,永鼎股份,2005-9-28,0.9974,0.9926,1.019,0.9902,0.9998,591785,2460928,0.0024,0.241,4.1585,0.607,405600000,N/A,1131979522,97500000,0,272110462,27.6086,1.1139,0.8985,-59.5021
+600105.SH,永鼎股份,2005-9-29,0.9998,1.0046,1.0455,0.9998,1.0383,863668,3663868,0.0385,3.8462,4.2422,0.8858,421200000,N/A,1175517196,97500000,0,272110462,28.6705,1.1568,0.933,-61.7906
+600105.SH,永鼎股份,2005-9-30,1.0383,1.0286,1.0335,1.0142,1.019,431494,1832410,-0.0192,-1.8519,4.2467,0.4426,413400000,N/A,1153748359,97500000,0,272110462,28.1395,1.1353,0.9157,-60.6464
+600105.SH,永鼎股份,2005-10-10,1.019,1.019,1.019,1.019,1.019,N/A,N/A,0,0,N/A,N/A,413400000,N/A,1153748359,97500000,0,272110462,28.1395,1.1353,0.9157,-60.6464
+600105.SH,永鼎股份,2005-10-11,1.019,1.019,1.019,1.019,1.019,N/A,N/A,0,0,N/A,N/A,413400000,N/A,1153748359,97500000,0,272110462,28.1395,1.1353,0.9157,-60.6464
+600105.SH,永鼎股份,2005-10-12,1.019,1.019,1.019,1.019,1.019,N/A,N/A,0,0,N/A,N/A,413400000,N/A,1153748359,97500000,0,272110462,28.1395,1.1353,0.9157,-60.6464
+600105.SH,永鼎股份,2005-10-13,1.019,1.019,1.019,1.019,1.019,N/A,N/A,0,0,N/A,N/A,413400000,N/A,1153748359,97500000,0,272110462,28.1395,1.1353,0.9157,-60.6464
+600105.SH,永鼎股份,2005-10-14,1.019,1.019,1.019,1.019,1.019,N/A,N/A,0,0,N/A,N/A,413400000,N/A,1153748359,97500000,0,272110462,28.1395,1.1353,0.9157,-60.6464
+600105.SH,永鼎股份,2005-10-17,1.019,1.019,1.019,1.019,1.019,N/A,N/A,0,0,N/A,N/A,413400000,N/A,1153748359,97500000,0,272110462,28.1395,1.1353,0.9157,-60.6464
+600105.SH,永鼎股份,2005-10-18,1.019,1.019,1.019,1.019,1.019,N/A,N/A,0,0,N/A,N/A,413400000,N/A,1153748359,97500000,0,272110462,28.1395,1.1353,0.9157,-60.6464
+600105.SH,永鼎股份,2005-10-19,1.019,1.019,1.019,1.019,1.019,N/A,N/A,0,0,N/A,N/A,413400000,N/A,1153748359,97500000,0,272110462,28.1395,1.1353,0.9157,-60.6464
+600105.SH,永鼎股份,2005-10-20,1.019,1.0839,1.1031,1.0455,1.0575,1829868,8121815,0.0385,3.7736,4.4385,1.8768,429000000,N/A,1197286033,97500000,0,272110462,29.2014,1.1782,0.9503,-62.9349
+600105.SH,永鼎股份,2005-10-21,1.0575,1.0479,1.0815,1.0455,1.0671,783316,3488458,0.0096,0.9091,4.4534,0.8034,432900000,N/A,1208170451,97500000,0,272110462,29.4669,1.1889,0.9589,-63.507
+600105.SH,永鼎股份,2005-10-24,1.0671,1.0647,1.0695,1.0503,1.0671,480934,2118569,0,0,4.4051,0.4933,432900000,N/A,1208170451,97500000,0,272110462,29.4669,1.1889,0.9589,-63.507
+600105.SH,永鼎股份,2005-10-25,1.0671,1.0647,1.0647,1.019,1.0262,646183,2792822,-0.0409,-3.8288,4.322,0.6628,416325000,N/A,1161911673,97500000,0,272110462,28.3386,1.1434,0.9222,-61.0755
+600105.SH,永鼎股份,2005-10-26,1.0262,1.0214,1.0214,0.9686,0.9686,515300,2133574,-0.0577,-5.6206,4.1405,0.5285,392925000,N/A,1096605162,97500000,0,272110462,26.7458,1.0791,0.8704,-57.6427
+600105.SH,永鼎股份,2005-10-27,0.9686,0.9613,0.9686,0.9517,0.9613,702529,2807057,-0.0072,-0.7444,3.9956,0.7205,390000000,N/A,1088441848,97500000,0,272110462,26.5467,1.0711,0.8639,-57.2136
+600105.SH,永鼎股份,2005-10-28,0.9613,0.9613,0.971,0.9133,0.9229,617375,2391756,-0.0385,-4,3.8741,0.6332,374400000,N/A,1044904174,97500000,0,272110462,25.4849,1.0282,0.8293,-54.925
+600105.SH,永鼎股份,2005-10-31,0.9229,0.9229,0.9469,0.9229,0.9397,361984,1406159,0.0168,1.8229,3.8846,0.3713,381225000,N/A,1063951906,97500000,0,272110462,25.9494,1.047,0.8445,-55.9263
+600105.SH,永鼎股份,2005-11-1,0.9397,0.9397,0.9565,0.9109,0.9541,557266,2152872,0.0144,1.5345,3.8633,0.5716,387075000,N/A,1080278534,97500000,0,272110462,26.3476,1.063,0.8574,-56.7845
+600105.SH,永鼎股份,2005-11-2,0.9541,0.9541,0.9902,0.9469,0.9758,1114165,4512417,0.0216,2.267,4.05,1.1427,395850000,N/A,1104768476,97500000,0,272110462,26.9449,1.0871,0.8769,-58.0718
+600105.SH,永鼎股份,2005-11-3,0.9758,0.9734,0.9758,0.9325,0.9469,1094064,4341832,-0.0288,-2.9557,3.9685,1.1221,384150000,N/A,1072115220,97500000,0,272110462,26.1485,1.055,0.8509,-56.3554
+600105.SH,永鼎股份,2005-11-4,0.9469,0.9469,0.9469,0.9469,0.9469,N/A,N/A,0,0,N/A,N/A,384150000,N/A,1072115220,97500000,0,272110462,26.1485,1.055,0.8509,-56.3554
+600105.SH,永鼎股份,2005-11-7,0.9469,0.9469,0.9469,0.9469,0.9469,N/A,N/A,0,0,N/A,N/A,384150000,N/A,1072115220,97500000,0,272110462,26.1485,1.055,0.8509,-56.3554
+600105.SH,永鼎股份,2005-11-8,0.9469,0.9469,0.9469,0.9469,0.9469,N/A,N/A,0,0,N/A,N/A,384150000,N/A,1072115220,97500000,0,272110462,26.1485,1.055,0.8509,-56.3554
+600105.SH,永鼎股份,2005-11-9,0.9469,0.9469,0.9469,0.9469,0.9469,N/A,N/A,0,0,N/A,N/A,384150000,N/A,1072115220,97500000,0,272110462,26.1485,1.055,0.8509,-56.3554
+600105.SH,永鼎股份,2005-11-10,0.9469,0.9469,0.9469,0.9469,0.9469,N/A,N/A,0,0,N/A,N/A,384150000,N/A,1072115220,97500000,0,272110462,26.1485,1.055,0.8509,-56.3554
+600105.SH,永鼎股份,2005-11-11,0.9469,0.9469,0.9469,0.9469,0.9469,N/A,N/A,0,0,N/A,N/A,384150000,N/A,1072115220,97500000,0,272110462,26.1485,1.055,0.8509,-56.3554
+600105.SH,永鼎股份,2005-11-14,0.9469,0.9469,0.9469,0.9469,0.9469,N/A,N/A,0,0,N/A,N/A,384150000,N/A,1072115220,97500000,0,272110462,26.1485,1.055,0.8509,-56.3554
+600105.SH,永鼎股份,2005-11-15,0.9469,0.9469,0.9469,0.9469,0.9469,N/A,N/A,0,0,N/A,N/A,384150000,N/A,1072115220,97500000,0,272110462,26.1485,1.055,0.8509,-56.3554
+600105.SH,永鼎股份,2005-11-16,0.9469,0.9469,0.9469,0.9469,0.9469,N/A,N/A,0,0,N/A,N/A,384150000,N/A,1072115220,97500000,0,272110462,26.1485,1.055,0.8509,-56.3554
+600105.SH,永鼎股份,2005-11-17,0.9469,0.9469,0.9469,0.9469,0.9469,N/A,N/A,0,0,N/A,N/A,384150000,N/A,1072115220,97500000,0,272110462,26.1485,1.055,0.8509,-56.3554
+600105.SH,永鼎股份,2005-11-18,0.9469,0.9469,0.9469,0.9469,0.9469,N/A,N/A,0,0,N/A,N/A,384150000,N/A,1072115220,97500000,0,272110462,26.1485,1.055,0.8509,-56.3554
+600105.SH,永鼎股份,2005-11-21,0.9469,0.9469,0.9469,0.9469,0.9469,N/A,N/A,0,0,N/A,N/A,384150000,N/A,1072115220,97500000,0,272110462,26.1485,1.055,0.8509,-56.3554
+600105.SH,永鼎股份,2005-11-22,0.9469,0.9469,0.9469,0.9469,0.9469,N/A,N/A,0,0,N/A,N/A,384150000,N/A,1072115220,97500000,0,272110462,26.1485,1.055,0.8509,-56.3554
+600105.SH,永鼎股份,2005-11-23,0.9469,0.9571,1.0285,0.9215,1.0285,2547327,7758631,0.0816,8.6168,3.0458,1.9353,417251250,N/A,862590164.5,131625000,0,272110462,21.0383,0.8488,0.6846,-45.3417
+600105.SH,永鼎股份,2005-11-24,1.0285,1.022,1.022,0.9993,1.0026,1301557,4056148,-0.026,-2.5237,3.1164,0.9888,406721250,N/A,840821327.6,131625000,0,272110462,20.5073,0.8274,0.6674,-44.1975
+600105.SH,永鼎股份,2005-11-25,1.0026,0.9928,1.0123,0.9928,1.0058,525652,1622160,0.0032,0.3236,3.086,0.3994,408037500,N/A,843542432.2,131625000,0,272110462,20.5737,0.8301,0.6695,-44.3405
+600105.SH,永鼎股份,2005-11-28,1.0058,1.0026,1.0091,0.9863,0.9896,713163,2187223,-0.0162,-1.6129,3.0669,0.5418,401456250,N/A,829936909.1,131625000,0,272110462,20.2419,0.8167,0.6587,-43.6253
+600105.SH,永鼎股份,2005-11-29,0.9896,0.9896,0.9993,0.9799,0.9831,573793,1748627,-0.0065,-0.6557,3.0475,0.4359,398823750,N/A,824494699.9,131625000,0,272110462,20.1091,0.8113,0.6544,-43.3393
+600105.SH,永鼎股份,2005-11-30,0.9831,0.9831,1.0091,0.9734,1.0058,836785,2567574,0.0227,2.3102,3.0684,0.6357,408037500,N/A,843542432.2,131625000,0,272110462,20.5737,0.8301,0.6695,-44.3405
+600105.SH,永鼎股份,2005-12-1,1.0058,1.0058,1.0091,0.9863,1.0026,400934,1231430,-0.0032,-0.3226,3.0714,0.3046,406721250,N/A,840821327.6,131625000,0,272110462,20.5073,0.8274,0.6674,-44.1975
+600105.SH,永鼎股份,2005-12-2,1.0026,0.9928,1.0058,0.9831,0.9863,409107,1253635,-0.0162,-1.6181,3.0643,0.3108,400140000,N/A,827215804.5,131625000,0,272110462,20.1755,0.814,0.6566,-43.4823
+600105.SH,永鼎股份,2005-12-5,0.9863,0.9863,0.9863,0.9474,0.9571,521634,1551814,-0.0292,-2.9605,2.9749,0.3963,388293750,N/A,802725862.9,131625000,0,272110462,19.5782,0.7899,0.6371,-42.195
+600105.SH,永鼎股份,2005-12-6,0.9571,0.9442,0.9766,0.9247,0.9636,354621,1045809,0.0065,0.678,2.9491,0.2694,390926250,N/A,808168072.1,131625000,0,272110462,19.7109,0.7953,0.6414,-42.4811
+600105.SH,永鼎股份,2005-12-7,0.9636,0.9636,0.9701,0.9539,0.9669,246407,728188,0.0032,0.3367,2.9552,0.1872,392242500,N/A,810889176.8,131625000,0,272110462,19.7773,0.798,0.6436,-42.6241
+600105.SH,永鼎股份,2005-12-8,0.9669,0.9669,0.9799,0.9636,0.9669,327693,979650,0,0,2.9895,0.249,392242500,N/A,810889176.8,131625000,0,272110462,19.7773,0.798,0.6436,-42.6241
+600105.SH,永鼎股份,2005-12-9,0.9669,0.9669,1.0058,0.9669,1.0026,1264947,3877847,0.0357,3.6913,3.0656,0.961,406721250,N/A,840821327.6,131625000,0,272110462,20.5073,0.8274,0.6674,-44.1975
+600105.SH,永鼎股份,2005-12-12,1.0026,1.0058,1.0123,0.9928,1.0058,1029830,3191057,0.0032,0.3236,3.0986,0.7824,408037500,N/A,843542432.2,131625000,0,272110462,20.5737,0.8301,0.6695,-44.3405
+600105.SH,永鼎股份,2005-12-13,1.0058,1.0091,1.0155,0.9928,1.0155,1882306,5832762,0.0097,0.9677,3.0987,1.4301,411986250,N/A,851705746.1,131625000,0,272110462,20.7728,0.8381,0.676,-44.7696
+600105.SH,永鼎股份,2005-12-14,1.0155,1.0123,1.035,1.0026,1.0285,1476258,4631361,0.013,1.278,3.1372,1.1216,417251250,N/A,862590164.5,131625000,0,272110462,21.0383,0.8488,0.6846,-45.3417
+600105.SH,永鼎股份,2005-12-15,1.0285,1.035,1.0545,1.0253,1.0285,2102295,6717673,0,0,3.1954,1.5972,417251250,N/A,862590164.5,131625000,0,272110462,21.0383,0.8488,0.6846,-45.3417
+600105.SH,永鼎股份,2005-12-16,1.0285,1.0285,1.035,1.0155,1.035,766592,2425365,0.0065,0.6309,3.1638,0.5824,419883750,N/A,868032373.8,131625000,0,272110462,21.171,0.8542,0.689,-45.6278
+600105.SH,永鼎股份,2005-12-19,1.035,1.022,1.035,1.0155,1.0253,676711,2135750,-0.0097,-0.9404,3.1561,0.5141,415935000,N/A,859869059.9,131625000,0,272110462,20.9719,0.8462,0.6825,-45.1987
+600105.SH,永鼎股份,2005-12-20,1.0253,1.022,1.0512,1.0155,1.0512,1213885,3888134,0.026,2.5316,3.203,0.9222,426465000,N/A,881637896.9,131625000,0,272110462,21.5028,0.8676,0.6998,-46.343
+600105.SH,永鼎股份,2005-12-21,1.0512,1.0512,1.061,1.035,1.0383,1764502,5705629,-0.013,-1.2346,3.2336,1.3406,421200000,N/A,870753478.4,131625000,0,272110462,21.2374,0.8569,0.6911,-45.7708
+600105.SH,永鼎股份,2005-12-22,1.0383,1.0318,1.0675,1.022,1.061,1523218,4930745,0.0227,2.1875,3.2371,1.1572,430413750,N/A,889801210.7,131625000,0,272110462,21.7019,0.8756,0.7062,-46.7721
+600105.SH,永鼎股份,2005-12-23,1.061,1.0545,1.0739,1.048,1.0675,1608481,5280533,0.0065,0.6116,3.2829,1.222,433046250,N/A,895243420,131625000,0,272110462,21.8347,0.881,0.7106,-47.0582
+600105.SH,永鼎股份,2005-12-26,1.0675,1.0707,1.0804,1.061,1.0772,1660712,5488542,0.0097,0.9119,3.3049,1.2617,436995000,N/A,903406733.8,131625000,0,272110462,22.0338,0.889,0.717,-47.4873
+600105.SH,永鼎股份,2005-12-27,1.0772,1.0707,1.0707,1.048,1.0642,1289704,4212780,-0.013,-1.2048,3.2665,0.9798,431730000,N/A,892522315.4,131625000,0,272110462,21.7683,0.8783,0.7084,-46.9151
+600105.SH,永鼎股份,2005-12-28,1.0642,1.0675,1.1129,1.0675,1.1129,3035599,10227547,0.0487,4.5732,3.3692,2.3062,451473750,N/A,933338884.7,131625000,0,272110462,22.7638,0.9185,0.7408,-49.0606
+600105.SH,永鼎股份,2005-12-29,1.1129,1.1129,1.1291,1.0999,1.1194,2270380,7826637,0.0065,0.5831,3.4473,1.7249,454106250,N/A,938781093.9,131625000,0,272110462,22.8966,0.9238,0.7451,-49.3467
+600105.SH,永鼎股份,2005-12-30,1.1194,1.1226,1.1226,1.0869,1.0934,1546667,5244341,-0.026,-2.3188,3.3907,1.1751,443576250,N/A,917012256.9,131625000,0,272110462,22.3656,0.9024,0.7278,-48.2024
+600105.SH,永鼎股份,2006-1-4,1.0934,1.0934,1.1226,1.0902,1.1031,1195615,4082177,0.0097,0.8902,3.4143,0.9083,447525000,N/A,925175570.8,131625000,0,272110462,34.717,0.9154,0.7634,5.7396
+600105.SH,永鼎股份,2006-1-5,1.1031,1.0999,1.1129,1.0902,1.1096,1591583,5411567,0.0065,0.5882,3.4001,1.2092,450157500,N/A,930617780,131625000,0,272110462,34.9212,0.9208,0.7679,5.7734
+600105.SH,永鼎股份,2006-1-6,1.1096,1.1129,1.1486,1.1096,1.1291,2850396,9919905,0.0195,1.7544,3.4802,2.1655,458055000,N/A,946944407.8,131625000,0,272110462,35.5338,0.9369,0.7814,5.8747
+600105.SH,永鼎股份,2006-1-9,1.1291,1.1421,1.181,1.1421,1.1713,4509125,16209136,0.0422,3.7356,3.5947,3.4257,475166250,N/A,982318767.8,131625000,0,272110462,36.8612,0.9719,0.8106,6.0941
+600105.SH,永鼎股份,2006-1-10,1.1713,1.1713,1.181,1.1518,1.1745,1894410,6813598,0.0032,0.277,3.5967,1.4392,476482500,N/A,985039872.4,131625000,0,272110462,36.9633,0.9746,0.8128,6.111
+600105.SH,永鼎股份,2006-1-11,1.1745,1.168,1.168,1.1323,1.1486,1947366,6920215,-0.026,-2.2099,3.5536,1.4795,465952500,N/A,963271035.5,131625000,0,272110462,36.1465,0.9531,0.7949,5.976
+600105.SH,永鼎股份,2006-1-12,1.1486,1.1421,1.1778,1.1291,1.1778,1632583,5839360,0.0292,2.5424,3.5768,1.2403,477798750,N/A,987760977.1,131625000,0,272110462,37.0655,0.9773,0.8151,6.1279
+600105.SH,永鼎股份,2006-1-13,1.1778,1.1745,1.2005,1.168,1.194,2851151,10461965,0.0162,1.3774,3.6694,2.1661,484380000,N/A,1001366500,131625000,0,272110462,37.576,0.9908,0.8263,6.2123
+600105.SH,永鼎股份,2006-1-16,1.194,1.1972,1.1972,1.1518,1.1551,1882459,6780890,-0.0389,-3.2609,3.6021,1.4302,468585000,N/A,968713244.7,131625000,0,272110462,36.3507,0.9585,0.7994,6.0097
+600105.SH,永鼎股份,2006-1-17,1.1551,1.1551,1.1972,1.1194,1.1875,2855832,10100018,0.0324,2.809,3.5366,2.1697,481747500,N/A,995924290.9,131625000,0,272110462,37.3718,0.9854,0.8218,6.1785
+600105.SH,永鼎股份,2006-1-18,1.1875,1.1745,1.2297,1.168,1.2135,5046717,18728126,0.026,2.1858,3.711,3.8342,492277500,N/A,1017693128,131625000,0,272110462,38.1887,1.0069,0.8398,6.3136
+600105.SH,永鼎股份,2006-1-19,1.2135,1.2005,1.2135,1.1875,1.2102,2155228,7992102,-0.0032,-0.2674,3.7082,1.6374,490961250,N/A,1014972023,131625000,0,272110462,38.0865,1.0042,0.8375,6.2967
+600105.SH,永鼎股份,2006-1-20,1.2102,1.2005,1.2427,1.2005,1.2232,3542079,13421055,0.013,1.0724,3.789,2.691,496226250,N/A,1025856442,131625000,0,272110462,38.495,1.015,0.8465,6.3642
+600105.SH,永鼎股份,2006-1-23,1.2232,1.22,1.2946,1.2167,1.2913,4433735,17383225,0.0681,5.5703,3.9207,3.3685,523867500,N/A,1082999639,131625000,0,272110462,40.6393,1.0715,0.8937,6.7187
+600105.SH,永鼎股份,2006-1-24,1.2913,1.3011,1.353,1.2654,1.2784,4788626,19279796,-0.013,-1.005,4.0262,3.6381,518602500,N/A,1072115220,131625000,0,272110462,40.2308,1.0608,0.8847,6.6512
+600105.SH,永鼎股份,2006-1-25,1.2784,1.2719,1.2881,1.22,1.2621,3222903,12446942,-0.0162,-1.269,3.862,2.4485,512021250,N/A,1058509697,131625000,0,272110462,39.7203,1.0473,0.8735,6.5668
+600105.SH,永鼎股份,2006-2-6,1.2621,1.2621,1.2978,1.2556,1.2913,2621455,10276702,0.0292,2.3136,3.9202,1.9916,523867500,N/A,1082999639,131625000,0,272110462,40.6393,1.0715,0.8937,6.7187
+600105.SH,永鼎股份,2006-2-7,1.2913,1.2913,1.2978,1.2329,1.2427,2736365,10585541,-0.0487,-3.7688,3.8685,2.0789,504123750,N/A,1042183069,131625000,0,272110462,39.1076,1.0311,0.86,6.4655
+600105.SH,永鼎股份,2006-2-8,1.2427,1.2492,1.2524,1.1972,1.2264,2392174,8978724,-0.0162,-1.3055,3.7534,1.8174,497542500,N/A,1028577546,131625000,0,272110462,38.5971,1.0177,0.8488,6.3811
+600105.SH,永鼎股份,2006-2-9,1.2264,1.2232,1.2297,1.1843,1.1972,2588249,9577969,-0.0292,-2.381,3.7006,1.9664,485696250,N/A,1004087605,131625000,0,272110462,37.6781,0.9935,0.8286,6.2292
+600105.SH,永鼎股份,2006-2-10,1.1972,1.2005,1.2329,1.194,1.2232,4294132,16059327,0.026,2.168,3.7398,3.2624,496226250,N/A,1025856442,131625000,0,272110462,38.495,1.015,0.8465,6.3642
+600105.SH,永鼎股份,2006-2-13,1.2232,1.2232,1.2492,1.1486,1.2459,4535325,16679526,0.0227,1.8568,3.6777,3.4456,505440000,N/A,1044904174,131625000,0,272110462,39.2097,1.0338,0.8622,6.4824
+600105.SH,永鼎股份,2006-2-14,1.2459,1.2394,1.2621,1.2167,1.2589,4452973,17102271,0.013,1.0417,3.8406,3.3831,510705000,N/A,1055788593,131625000,0,272110462,39.6182,1.0446,0.8712,6.5499
+600105.SH,永鼎股份,2006-2-15,1.2589,1.2686,1.2686,1.2329,1.2329,4261486,16400537,-0.026,-2.0619,3.8485,3.2376,500175000,N/A,1034019756,131625000,0,272110462,38.8013,1.0231,0.8533,6.4149
+600105.SH,永鼎股份,2006-2-16,1.2329,1.2297,1.2297,1.1778,1.181,2333505,8621634,-0.0519,-4.2105,3.6947,1.7728,479115000,N/A,990482081.7,131625000,0,272110462,37.1676,0.98,0.8173,6.1448
+600105.SH,永鼎股份,2006-2-17,1.181,1.181,1.1972,1.1551,1.1648,1128402,4121267,-0.0162,-1.3736,3.6523,0.8573,472533750,N/A,976876558.6,131625000,0,272110462,36.657,0.9665,0.8061,6.0604
+600105.SH,永鼎股份,2006-2-20,1.1648,1.1616,1.168,1.1388,1.1388,1219559,4343714,-0.026,-2.2284,3.5617,0.9265,462003750,N/A,955107721.6,131625000,0,272110462,35.8402,0.945,0.7881,5.9253
+600105.SH,永鼎股份,2006-2-21,1.1388,1.1356,1.2102,1.1226,1.1972,2103017,7587712,0.0584,5.1282,3.608,1.5977,485696250,N/A,1004087605,131625000,0,272110462,37.6781,0.9935,0.8286,6.2292
+600105.SH,永鼎股份,2006-2-22,1.1972,1.1972,1.207,1.1745,1.1778,1310576,4796574,-0.0195,-1.626,3.6599,0.9957,477798750,N/A,987760977.1,131625000,0,272110462,37.0655,0.9773,0.8151,6.1279
+600105.SH,永鼎股份,2006-2-23,1.1778,1.1648,1.1713,1.1356,1.1648,1349120,4787110,-0.013,-1.1019,3.5483,1.025,472533750,N/A,976876558.6,131625000,0,272110462,36.657,0.9665,0.8061,6.0604
+600105.SH,永鼎股份,2006-2-24,1.1648,1.1648,1.168,1.1486,1.1551,1098847,3918653,-0.0097,-0.8357,3.5661,0.8348,468585000,N/A,968713244.7,131625000,0,272110462,36.3507,0.9585,0.7994,6.0097
+600105.SH,永鼎股份,2006-2-27,1.1551,1.1551,1.1616,1.1421,1.1518,901219,3204575,-0.0032,-0.2809,3.5558,0.6847,467268750,N/A,965992140.1,131625000,0,272110462,36.2486,0.9558,0.7971,5.9928
+600105.SH,永鼎股份,2006-2-28,1.1518,1.1518,1.1583,1.1194,1.1551,1201336,4206303,0.0032,0.2817,3.5014,0.9127,468585000,N/A,968713244.7,131625000,0,272110462,36.3507,0.9585,0.7994,6.0097
+600105.SH,永鼎股份,2006-3-1,1.1551,1.1551,1.1745,1.1518,1.1713,1301070,4675484,0.0162,1.4045,3.5936,0.9885,475166250,N/A,982318767.8,131625000,0,272110462,36.8612,0.9719,0.8106,6.0941
+600105.SH,永鼎股份,2006-3-2,1.1713,1.1648,1.1713,1.1291,1.1356,1374453,4848206,-0.0357,-3.0471,3.5274,1.0442,460687500,N/A,952386617,131625000,0,272110462,35.738,0.9423,0.7859,5.9084
+600105.SH,永鼎股份,2006-3-3,1.1356,1.1291,1.1453,1.1031,1.1453,1664296,5769405,0.0097,0.8571,3.4666,1.2644,464636250,N/A,960549930.9,131625000,0,272110462,36.0444,0.9504,0.7926,5.9591
+600105.SH,永鼎股份,2006-3-6,1.1453,1.1486,1.168,1.1356,1.1518,1648611,5859154,0.0065,0.5666,3.554,1.2525,467268750,N/A,965992140.1,131625000,0,272110462,36.2486,0.9558,0.7971,5.9928
+600105.SH,永鼎股份,2006-3-7,1.1518,1.1518,1.1518,1.0869,1.0967,1343999,4620818,-0.0552,-4.7887,3.4381,1.0211,444892500,N/A,919733361.6,131625000,0,272110462,34.5127,0.91,0.7589,5.7059
+600105.SH,永鼎股份,2006-3-8,1.0967,1.0934,1.0967,1.061,1.0804,1152615,3830767,-0.0162,-1.4793,3.3235,0.8757,438311250,N/A,906127838.5,131625000,0,272110462,34.0022,0.8965,0.7477,5.6214
+600105.SH,永鼎股份,2006-3-9,1.0804,1.0804,1.0902,1.0545,1.061,669765,2218926,-0.0195,-1.8018,3.313,0.5088,430413750,N/A,889801210.7,131625000,0,272110462,33.3895,0.8804,0.7342,5.5202
+600105.SH,永鼎股份,2006-3-10,1.061,1.0642,1.0804,1.0545,1.0707,604108,1989290,0.0097,0.9174,3.2929,0.459,434362500,N/A,897964524.6,131625000,0,272110462,33.6959,0.8885,0.741,5.5708
+600105.SH,永鼎股份,2006-3-13,1.0707,1.0772,1.0772,1.0545,1.0707,626026,2053518,0,0,3.2802,0.4756,434362500,N/A,897964524.6,131625000,0,272110462,33.6959,0.8885,0.741,5.5708
+600105.SH,永鼎股份,2006-3-14,1.0707,1.0707,1.0902,1.0642,1.0869,662706,2197968,0.0162,1.5152,3.3167,0.5035,440943750,N/A,911570047.7,131625000,0,272110462,34.2064,0.9019,0.7522,5.6552
+600105.SH,永鼎股份,2006-3-15,1.0869,1.0837,1.0967,1.0707,1.0902,833054,2790637,0.0032,0.2985,3.3499,0.6329,442260000,N/A,914291152.3,131625000,0,272110462,34.3085,0.9046,0.7545,5.6721
+600105.SH,永鼎股份,2006-3-16,1.0902,1.0869,1.0967,1.0772,1.0837,658600,2207055,-0.0065,-0.5952,3.3511,0.5004,439627500,N/A,908848943.1,131625000,0,272110462,34.1043,0.8992,0.75,5.6383
+600105.SH,永鼎股份,2006-3-17,1.0837,1.0837,1.0837,1.0642,1.0772,847502,2805741,-0.0065,-0.5988,3.3106,0.6439,436995000,N/A,903406733.8,131625000,0,272110462,33.9001,0.8938,0.7455,5.6046
+600105.SH,永鼎股份,2006-3-20,1.0772,1.0804,1.0967,1.0675,1.0967,859892,2878693,0.0195,1.8072,3.3477,0.6533,444892500,N/A,919733361.6,131625000,0,272110462,34.5127,0.91,0.7589,5.7059
+600105.SH,永鼎股份,2006-3-21,1.0967,1.0967,1.1161,1.0934,1.1031,1510418,5146418,0.0065,0.5917,3.4073,1.1475,447525000,N/A,925175570.8,131625000,0,272110462,34.717,0.9154,0.7634,5.7396
+600105.SH,永鼎股份,2006-3-22,1.1031,1.0999,1.1129,1.0869,1.1129,970787,3301626,0.0097,0.8824,3.401,0.7375,451473750,N/A,933338884.7,131625000,0,272110462,35.0233,0.9235,0.7702,5.7903
+600105.SH,永鼎股份,2006-3-23,1.1129,1.1226,1.1323,1.1031,1.1291,1432548,4945884,0.0162,1.4577,3.4525,1.0884,458055000,N/A,946944407.8,131625000,0,272110462,35.5338,0.9369,0.7814,5.8747
+600105.SH,永鼎股份,2006-3-24,1.1291,1.1356,1.1356,1.1031,1.1064,1167266,4011778,-0.0227,-2.0115,3.4369,0.8868,448841250,N/A,927896675.4,131625000,0,272110462,34.8191,0.9181,0.7657,5.7565
+600105.SH,永鼎股份,2006-3-27,1.1064,1.0869,1.1194,1.0869,1.1161,1034985,3500962,0.0097,0.8798,3.3826,0.7863,452790000,N/A,936059989.3,131625000,0,272110462,35.1254,0.9261,0.7724,5.8071
+600105.SH,永鼎股份,2006-3-28,1.1161,1.1064,1.1259,1.0967,1.1226,1393265,4780555,0.0065,0.5814,3.4312,1.0585,455422500,N/A,941502198.5,131625000,0,272110462,35.3296,0.9315,0.7769,5.8409
+600105.SH,永鼎股份,2006-3-29,1.1226,1.1226,1.1453,1.1161,1.1453,3961775,13837367,0.0227,2.0231,3.4927,3.0099,464636250,N/A,960549930.9,131625000,0,272110462,36.0444,0.9504,0.7926,5.9591
+600105.SH,永鼎股份,2006-3-30,1.1453,1.1518,1.1583,1.1064,1.1129,4262170,14963859,-0.0324,-2.8329,3.5109,3.2381,451473750,N/A,933338884.7,131625000,0,272110462,35.0233,0.9235,0.7702,5.7903
+600105.SH,永鼎股份,2006-3-31,1.1129,1.0999,1.1096,1.0642,1.0739,2284585,7578860,-0.0389,-3.4985,3.3174,1.7357,435678750,N/A,900685629.2,131625000,0,272110462,33.798,0.8911,0.7432,5.5877
+600105.SH,永鼎股份,2006-4-3,1.0739,1.0739,1.0934,1.0415,1.0934,2436432,8005368,0.0195,1.8127,3.2857,1.851,443576250,N/A,917012256.9,131625000,0,272110462,34.4106,0.9073,0.7567,5.689
+600105.SH,永鼎股份,2006-4-4,1.0934,1.1031,1.1194,1.0772,1.1161,2267413,7666295,0.0227,2.0772,3.3811,1.7226,452790000,N/A,936059989.3,131625000,0,272110462,35.1254,0.9261,0.7724,5.8071
+600105.SH,永鼎股份,2006-4-5,1.1161,1.1161,1.1259,1.1031,1.1194,1932338,6630898,0.0032,0.2907,3.4315,1.4681,454106250,N/A,938781093.9,131625000,0,272110462,35.2275,0.9288,0.7747,5.824
+600105.SH,永鼎股份,2006-4-6,1.1194,1.1226,1.1616,1.1096,1.1421,4347858,15275284,0.0227,2.029,3.5133,3.3032,463320000,N/A,957828826.2,131625000,0,272110462,35.9423,0.9477,0.7904,5.9422
+600105.SH,永鼎股份,2006-4-7,1.1421,1.1486,1.2459,1.1486,1.2167,11379061,41985448,0.0746,6.5341,3.6897,8.6451,493593750,N/A,1020414233,131625000,0,272110462,38.2908,1.0096,0.842,6.3305
+600105.SH,永鼎股份,2006-4-10,1.2167,1.2167,1.2297,1.1972,1.22,4219373,15786864,0.0032,0.2667,3.7415,3.2056,494910000,N/A,1023135337,131625000,0,272110462,38.3929,1.0123,0.8443,6.3473
+600105.SH,永鼎股份,2006-4-11,1.22,1.22,1.22,1.1713,1.1908,3481642,12837767,-0.0292,-2.3936,3.6873,2.6451,483063750,N/A,998645395.5,131625000,0,272110462,37.4739,0.9881,0.8241,6.1954
+600105.SH,永鼎股份,2006-4-12,1.1908,1.1875,1.2167,1.168,1.2037,2368550,8678717,0.013,1.0899,3.6641,1.7995,488328750,N/A,1009529814,131625000,0,272110462,37.8823,0.9988,0.833,6.2629
+600105.SH,永鼎股份,2006-4-13,1.2037,1.2005,1.2037,1.1291,1.1388,2804113,10083900,-0.0649,-5.3908,3.5961,2.1304,462003750,N/A,955107721.6,131625000,0,272110462,35.8402,0.945,0.7881,5.9253
+600105.SH,永鼎股份,2006-4-14,1.1388,1.1356,1.1583,1.1161,1.1551,1810689,6369353,0.0162,1.4245,3.5176,1.3756,468585000,N/A,968713244.7,131625000,0,272110462,36.3507,0.9585,0.7994,6.0097
+600105.SH,永鼎股份,2006-4-17,1.1551,1.1518,1.1745,1.1421,1.1583,1793354,6389586,0.0032,0.2809,3.5629,1.3625,469901250,N/A,971434349.3,131625000,0,272110462,36.4528,0.9611,0.8016,6.0266
+600105.SH,永鼎股份,2006-4-18,1.1583,1.1616,1.1713,1.1356,1.1713,2053666,7312026,0.013,1.1204,3.5605,1.5602,475166250,N/A,982318767.8,131625000,0,272110462,36.8612,0.9719,0.8106,6.0941
+600105.SH,永鼎股份,2006-4-19,1.1713,1.1713,1.1778,1.1356,1.1486,1945814,6909761,-0.0227,-1.9391,3.5511,1.4783,465952500,N/A,963271035.5,131625000,0,272110462,36.1465,0.9531,0.7949,5.976
+600105.SH,永鼎股份,2006-4-20,1.1486,1.1616,1.1648,1.1291,1.1453,1737776,6151013,-0.0032,-0.2825,3.5396,1.3202,464636250,N/A,960549930.9,131625000,0,272110462,36.0444,0.9504,0.7926,5.9591
+600105.SH,永鼎股份,2006-4-21,1.1453,1.1648,1.2037,1.1518,1.2005,7405991,27012000,0.0552,4.8159,3.6473,5.6266,487012500,N/A,1006808709,131625000,0,272110462,37.7802,0.9961,0.8308,6.2461
+600105.SH,永鼎股份,2006-4-24,1.2005,1.2037,1.207,1.1356,1.1616,3358417,12009328,-0.0389,-3.2432,3.5759,2.5515,471217500,N/A,974155454,131625000,0,272110462,36.5549,0.9638,0.8039,6.0435
+600105.SH,永鼎股份,2006-4-25,1.1616,1.1421,1.1421,1.0804,1.1031,3085372,10456264,-0.0584,-5.0279,3.389,2.3441,447525000,N/A,925175570.8,131625000,0,272110462,34.717,0.9154,0.7634,5.7396
+600105.SH,永鼎股份,2006-4-26,1.1031,1.1031,1.1388,1.1031,1.1194,1888292,6508491,0.0162,1.4706,3.4468,1.4346,454106250,N/A,938781093.9,131625000,0,272110462,35.2275,0.9288,0.7747,5.824
+600105.SH,永鼎股份,2006-4-27,1.1194,1.1291,1.1291,1.0772,1.0934,2041511,6880871,-0.026,-2.3188,3.3705,1.551,443576250,N/A,917012256.9,131625000,0,272110462,34.4106,0.9073,0.7567,5.689
+600105.SH,永鼎股份,2006-4-28,1.0934,1.0804,1.0967,1.0512,1.0902,2001423,6651189,-0.0032,-0.2967,3.3232,1.5205,442260000,N/A,914291152.3,131625000,0,272110462,34.3085,0.9046,0.7545,5.6721
+600105.SH,永鼎股份,2006-5-8,1.0902,1.0869,1.1226,1.0739,1.1161,1876029,6408668,0.026,2.381,3.4161,1.4253,452790000,N/A,936059989.3,131625000,0,272110462,35.1254,0.9261,0.7724,5.8071
+600105.SH,永鼎股份,2006-5-9,1.1161,1.1323,1.168,1.1064,1.1616,3542953,12464362,0.0454,4.0698,3.5181,2.6917,471217500,N/A,974155454,131625000,0,272110462,36.5549,0.9638,0.8039,6.0435
+600105.SH,永鼎股份,2006-5-10,1.1616,1.1616,1.1616,1.1616,1.1616,N/A,N/A,0,0,N/A,N/A,471217500,N/A,974155454,131625000,0,272110462,36.5549,0.9638,0.8039,6.0435
+600105.SH,永鼎股份,2006-5-11,1.1616,1.1843,1.207,1.1356,1.1356,5252227,19125657,-0.026,-2.2346,3.6414,3.9903,460687500,N/A,952386617,131625000,0,272110462,35.738,0.9423,0.7859,5.9084
+600105.SH,永鼎股份,2006-5-12,1.1356,1.1616,1.2329,1.1291,1.2329,7833037,28824628,0.0973,8.5714,3.6799,5.951,500175000,N/A,1034019756,131625000,0,272110462,38.8013,1.0231,0.8533,6.4149
+600105.SH,永鼎股份,2006-5-15,1.2329,1.2654,1.3562,1.2654,1.3562,15374085,63026279,0.1233,10,4.0995,11.6802,550192500,N/A,1137421731,131625000,0,272110462,42.6814,1.1254,0.9386,7.0564
+600105.SH,永鼎股份,2006-5-16,1.3562,1.4276,1.4438,1.2978,1.3043,9339305,39370921,-0.0519,-3.8278,4.2156,7.0954,529132500,N/A,1093884057,131625000,0,272110462,41.0477,1.0823,0.9027,6.7863
+600105.SH,永鼎股份,2006-5-17,1.3043,1.2978,1.3627,1.2978,1.3303,5148881,21090640,0.026,1.99,4.0962,3.9118,539662500,N/A,1115652894,131625000,0,272110462,41.8646,1.1038,0.9206,6.9213
+600105.SH,永鼎股份,2006-5-18,1.3303,1.3303,1.3335,1.2654,1.3205,3792439,15242128,-0.0097,-0.7317,4.0191,2.8812,535713750,N/A,1107489580,131625000,0,272110462,41.5582,1.0958,0.9139,6.8707
+600105.SH,永鼎股份,2006-5-19,1.3205,1.3173,1.34,1.2848,1.3238,3958643,16115378,0.0032,0.2457,4.0709,3.0075,537030000,N/A,1110210685,131625000,0,272110462,41.6603,1.0984,0.9161,6.8875
+600105.SH,永鼎股份,2006-5-22,1.3238,1.3303,1.3595,1.3238,1.3465,4710891,19509049,0.0227,1.7157,4.1413,3.579,546243750,N/A,1129258417,131625000,0,272110462,42.3751,1.1173,0.9318,7.0057
+600105.SH,永鼎股份,2006-5-23,1.3465,1.3432,1.3432,1.2394,1.2459,3880850,15414005,-0.1006,-7.4699,3.9718,2.9484,505440000,N/A,1044904174,131625000,0,272110462,39.2097,1.0338,0.8622,6.4824
+600105.SH,永鼎股份,2006-5-24,1.2459,1.2394,1.2784,1.1551,1.2005,3084178,11600038,-0.0454,-3.6458,3.7611,2.3432,487012500,N/A,1006808709,131625000,0,272110462,37.7802,0.9961,0.8308,6.2461
+600105.SH,永鼎股份,2006-5-25,1.2005,1.1908,1.2459,1.1843,1.2329,2037953,7598594,0.0324,2.7027,3.7285,1.5483,500175000,N/A,1034019756,131625000,0,272110462,38.8013,1.0231,0.8533,6.4149
+600105.SH,永鼎股份,2006-5-26,1.2329,1.2297,1.2751,1.22,1.2654,2468089,9513640,0.0324,2.6316,3.8547,1.8751,513337500,N/A,1061230802,131625000,0,272110462,39.8224,1.05,0.8757,6.5837
+600105.SH,永鼎股份,2006-5-29,1.2654,1.2946,1.3432,1.2589,1.327,3461237,13946326,0.0616,4.8718,4.0293,2.6296,538346250,N/A,1112931790,131625000,0,272110462,41.7625,1.1011,0.9184,6.9044
+600105.SH,永鼎股份,2006-5-30,1.327,1.3562,1.3595,1.3108,1.353,7792422,32180605,0.026,1.956,4.1297,5.9202,548876250,N/A,1134700627,131625000,0,272110462,42.5793,1.1227,0.9363,7.0395
+600105.SH,永鼎股份,2006-5-31,1.353,1.353,1.353,1.3011,1.314,3376269,13774881,-0.0389,-2.8777,4.0799,2.5651,533081250,N/A,1102047371,131625000,0,272110462,41.354,1.0904,0.9094,6.8369
+600105.SH,永鼎股份,2006-6-1,1.314,1.3076,1.3465,1.2913,1.3465,4258199,17522884,0.0324,2.4691,4.1151,3.2351,546243750,N/A,1129258417,131625000,0,272110462,42.3751,1.1173,0.9318,7.0057
+600105.SH,永鼎股份,2006-6-2,1.3465,1.3465,1.3887,1.327,1.366,6904719,28998156,0.0195,1.4458,4.1998,5.2458,554141250,N/A,1145585045,131625000,0,272110462,42.9878,1.1334,0.9453,7.107
+600105.SH,永鼎股份,2006-6-5,1.366,1.366,1.4081,1.3205,1.3789,3538845,14859567,0.013,0.9501,4.199,2.6886,559406250,N/A,1156469464,131625000,0,272110462,43.3962,1.1442,0.9543,7.1745
+600105.SH,永鼎股份,2006-6-6,1.3789,1.3497,1.4179,1.34,1.4146,7965740,34002640,0.0357,2.5882,4.2686,6.0518,573885000,N/A,1186401614,131625000,0,272110462,44.5194,1.1738,0.979,7.3602
+600105.SH,永鼎股份,2006-6-7,1.4146,1.4211,1.4211,1.2719,1.2816,5702973,23589219,-0.133,-9.4037,4.1363,4.3327,519918750,N/A,1074836325,131625000,0,272110462,40.3329,1.0634,0.8869,6.6681
+600105.SH,永鼎股份,2006-6-8,1.2816,1.2621,1.2978,1.2005,1.2719,3489420,13475949,-0.0097,-0.7595,3.8619,2.651,515970000,N/A,1066673011,131625000,0,272110462,40.0266,1.0554,0.8802,6.6174
+600105.SH,永鼎股份,2006-6-9,1.2719,1.3011,1.3011,1.2524,1.2751,3173226,12533861,0.0032,0.2551,3.9499,2.4108,517286250,N/A,1069394116,131625000,0,272110462,40.1287,1.0581,0.8824,6.6343
+600105.SH,永鼎股份,2006-6-12,1.2751,1.3076,1.3432,1.2589,1.3368,3778982,15192180,0.0616,4.8346,4.0202,2.871,542295000,N/A,1121095103,131625000,0,272110462,42.0688,1.1092,0.9251,6.9551
+600105.SH,永鼎股份,2006-6-13,1.3368,1.3465,1.3595,1.2913,1.2978,7748407,31665510,-0.0389,-2.9126,4.0867,5.8867,526500000,N/A,1088441848,131625000,0,272110462,40.8435,1.0769,0.8982,6.7525
+600105.SH,永鼎股份,2006-6-14,1.2978,1.2946,1.2946,1.2394,1.2881,2043290,7979752,-0.0097,-0.75,3.9053,1.5524,522551250,N/A,1080278534,131625000,0,272110462,40.5372,1.0688,0.8914,6.7018
+600105.SH,永鼎股份,2006-6-15,1.2881,1.2816,1.3076,1.2621,1.2654,1286358,5085874,-0.0227,-1.7632,3.9537,0.9773,513337500,N/A,1061230802,131625000,0,272110462,39.8224,1.05,0.8757,6.5837
+600105.SH,永鼎股份,2006-6-16,1.2654,1.2621,1.2978,1.2621,1.2946,1448534,5735058,0.0292,2.3077,3.9592,1.1005,525183750,N/A,1085720743,131625000,0,272110462,40.7414,1.0742,0.8959,6.7356
+600105.SH,永鼎股份,2006-6-19,1.2946,1.2881,1.2946,1.2524,1.2848,1877347,7410253,-0.0097,-0.7519,3.9472,1.4263,521235000,N/A,1077557430,131625000,0,272110462,40.435,1.0661,0.8892,6.685
+600105.SH,永鼎股份,2006-6-20,1.2848,1.2913,1.3303,1.2719,1.3238,2876405,11547267,0.0389,3.0303,4.0145,2.1853,537030000,N/A,1110210685,131625000,0,272110462,41.6603,1.0984,0.9161,6.8875
+600105.SH,永鼎股份,2006-6-21,1.3238,1.314,1.3432,1.3011,1.327,2939810,11996460,0.0032,0.2451,4.0807,2.2335,538346250,N/A,1112931790,131625000,0,272110462,41.7625,1.1011,0.9184,6.9044
+600105.SH,永鼎股份,2006-6-22,1.327,1.327,1.34,1.3043,1.3043,1642000,6672758,-0.0227,-1.7115,4.0638,1.2475,529132500,N/A,1093884057,131625000,0,272110462,41.0477,1.0823,0.9027,6.7863
+600105.SH,永鼎股份,2006-6-23,1.3043,1.3043,1.3562,1.2913,1.3465,3631365,14910045,0.0422,3.2338,4.1059,2.7589,546243750,N/A,1129258417,131625000,0,272110462,42.3751,1.1173,0.9318,7.0057
+600105.SH,永鼎股份,2006-6-26,1.3465,1.3731,1.3864,1.3498,1.3764,2703710,11165326,0.0299,2.2222,4.1296,2.0541,544927500,N/A,1126537313,131625000,0,272110462,42.273,1.1146,0.9296,6.9888
+600105.SH,永鼎股份,2006-6-27,1.3764,1.3631,1.3831,1.3531,1.3797,2389969,9818477,0.0033,0.2415,4.1082,1.8157,546243750,N/A,1129258417,131625000,0,272110462,42.3751,1.1173,0.9318,7.0057
+600105.SH,永鼎股份,2006-6-28,1.3797,1.3864,1.413,1.3598,1.403,2622061,10949697,0.0233,1.6867,4.176,1.9921,555457500,N/A,1148306150,131625000,0,272110462,43.0899,1.1361,0.9476,7.1239
+600105.SH,永鼎股份,2006-6-29,1.403,1.4063,1.536,1.3964,1.5227,11276838,49529507,0.1197,8.5308,4.3921,8.5674,602842500,N/A,1246265916,131625000,0,272110462,46.7658,1.2331,1.0284,7.7316
+600105.SH,永鼎股份,2006-6-30,1.5227,1.4961,1.5094,1.4496,1.4961,9072520,40381300,-0.0266,-1.7467,4.4509,6.8927,592312500,N/A,1224497079,131625000,0,272110462,45.9489,1.2115,1.0104,7.5966
+600105.SH,永鼎股份,2006-7-3,1.4961,1.5559,1.6058,1.5227,1.5759,12027947,56524029,0.0798,5.3333,4.6994,9.138,623902500,N/A,1289803590,131625000,0,272110462,48.3995,1.2761,1.0643,8.0017
+600105.SH,永鼎股份,2006-7-4,1.5759,1.5892,1.5892,1.5127,1.5327,7648786,35658622,-0.0432,-2.7426,4.662,5.811,606791250,N/A,1254429230,131625000,0,272110462,47.0721,1.2411,1.0351,7.7822
+600105.SH,永鼎股份,2006-7-5,1.5327,1.536,1.6158,1.4695,1.5958,9018715,42009454,0.0632,4.1215,4.658,6.8518,631800000,N/A,1306130218,131625000,0,272110462,49.0122,1.2923,1.0778,8.103
+600105.SH,永鼎股份,2006-7-6,1.5958,1.5792,1.6856,1.5726,1.6158,8922701,43869423,0.0199,1.25,4.9166,6.7789,639697500,N/A,1322456845,131625000,0,272110462,49.6248,1.3084,1.0913,8.2043
+600105.SH,永鼎股份,2006-7-7,1.6158,1.6224,1.6457,1.5958,1.6058,5201261,25346745,-0.01,-0.6173,4.8732,3.9516,635748750,N/A,1314293531,131625000,0,272110462,49.3185,1.3004,1.0845,8.1536
+600105.SH,永鼎股份,2006-7-10,1.6058,1.6258,1.6457,1.5726,1.6125,3918337,18924507,0.0066,0.4141,4.8297,2.9769,638381250,N/A,1319735741,131625000,0,272110462,49.5227,1.3058,1.089,8.1874
+600105.SH,永鼎股份,2006-7-11,1.6125,1.6125,1.6357,1.5958,1.6191,3129749,15192285,0.0066,0.4124,4.8542,2.3778,641013750,N/A,1325177950,131625000,0,272110462,49.7269,1.3111,1.0935,8.2212
+600105.SH,永鼎股份,2006-7-12,1.6191,1.6291,1.6291,1.5792,1.5859,4433747,21343352,-0.0332,-2.0534,4.8138,3.3685,627851250,N/A,1297966904,131625000,0,272110462,48.7058,1.2842,1.0711,8.0523
+600105.SH,永鼎股份,2006-7-13,1.5859,1.5726,1.5726,1.4263,1.4263,6893866,30916366,-0.1596,-10.0629,4.4846,5.2375,564671250,N/A,1167353882,131625000,0,272110462,43.8046,1.155,0.9633,7.242
+600105.SH,永鼎股份,2006-7-14,1.4263,1.4063,1.4795,1.3964,1.4529,3363726,14609976,0.0266,1.8648,4.3434,2.5555,575201250,N/A,1189122719,131625000,0,272110462,44.6215,1.1765,0.9812,7.3771
+600105.SH,永鼎股份,2006-7-17,1.4529,1.4396,1.4762,1.4263,1.4695,2078221,9125877,0.0166,1.1442,4.3912,1.5789,581782500,N/A,1202728242,131625000,0,272110462,45.132,1.19,0.9925,7.4615
+600105.SH,永鼎股份,2006-7-18,1.4695,1.4629,1.4828,1.4396,1.4828,2291012,10034636,0.0133,0.905,4.38,1.7406,587047500,N/A,1213612661,131625000,0,272110462,45.5405,1.2008,1.0015,7.529
+600105.SH,永鼎股份,2006-7-19,1.4828,1.4828,1.4895,1.423,1.4396,2228447,9733633,-0.0432,-2.9148,4.3679,1.693,569936250,N/A,1178238300,131625000,0,272110462,44.2131,1.1658,0.9723,7.3096
+600105.SH,永鼎股份,2006-7-20,1.4396,1.4396,1.4795,1.4363,1.4728,1919649,8446797,0.0332,2.3095,4.4002,1.4584,583098750,N/A,1205449347,131625000,0,272110462,45.2342,1.1927,0.9947,7.4784
+600105.SH,永鼎股份,2006-7-21,1.4728,1.4762,1.5127,1.4629,1.4994,3275151,14721535,0.0266,1.8059,4.4949,2.4882,593628750,N/A,1227218184,131625000,0,272110462,46.051,1.2142,1.0127,7.6134
+600105.SH,永鼎股份,2006-7-24,1.4994,1.4662,1.4928,1.4429,1.4861,1863679,8259835,-0.0133,-0.8869,4.432,1.4159,588363750,N/A,1216333765,131625000,0,272110462,45.6426,1.2034,1.0037,7.5459
+600105.SH,永鼎股份,2006-7-25,1.4861,1.4861,1.536,1.4828,1.5127,2636313,12019875,0.0266,1.7897,4.5594,2.0029,598893750,N/A,1238102602,131625000,0,272110462,46.4595,1.225,1.0217,7.681
+600105.SH,永鼎股份,2006-7-26,1.5127,1.5127,1.5526,1.5061,1.5227,2360567,10902304,0.01,0.6593,4.6185,1.7934,602842500,N/A,1246265916,131625000,0,272110462,46.7658,1.2331,1.0284,7.7316
+600105.SH,永鼎股份,2006-7-27,1.5227,1.536,1.546,1.4728,1.4861,2489381,11260557,-0.0366,-2.4017,4.5234,1.8913,588363750,N/A,1216333765,131625000,0,272110462,45.6426,1.2034,1.0037,7.5459
+600105.SH,永鼎股份,2006-7-28,1.4861,1.4828,1.5061,1.4462,1.4662,1843072,8136273,-0.0199,-1.3423,4.4145,1.4002,580466250,N/A,1200007137,131625000,0,272110462,45.0299,1.1873,0.9902,7.4446
+600105.SH,永鼎股份,2006-7-31,1.4662,1.4529,1.4595,1.3731,1.3797,2308326,9797146,-0.0864,-5.8957,4.2443,1.7537,546243750,N/A,1129258417,131625000,0,272110462,42.3751,1.1173,0.9318,7.0057
+600105.SH,永鼎股份,2006-8-1,1.3797,1.3731,1.3997,1.3631,1.3731,1454557,6049245,-0.0066,-0.4819,4.1588,1.1051,543611250,N/A,1123816208,131625000,0,272110462,42.1709,1.1119,0.9274,6.9719
+600105.SH,永鼎股份,2006-8-2,1.3731,1.3831,1.403,1.3698,1.3997,1191018,4971600,0.0266,1.937,4.1742,0.9049,554141250,N/A,1145585045,131625000,0,272110462,42.9878,1.1334,0.9453,7.107
+600105.SH,永鼎股份,2006-8-3,1.3997,1.3997,1.4097,1.3731,1.4097,980353,4110545,0.01,0.7126,4.1929,0.7448,558090000,N/A,1153748359,131625000,0,272110462,43.2941,1.1415,0.9521,7.1576
+600105.SH,永鼎股份,2006-8-4,1.4097,1.413,1.4163,1.3299,1.3332,1122356,4636345,-0.0765,-5.4245,4.1309,0.8527,527816250,N/A,1091162953,131625000,0,272110462,40.9456,1.0796,0.9004,6.7694
+600105.SH,永鼎股份,2006-8-7,1.3332,1.3199,1.3398,1.2999,1.3066,979210,3884204,-0.0266,-1.995,3.9667,0.7439,517286250,N/A,1069394116,131625000,0,272110462,40.1287,1.0581,0.8824,6.6343
+600105.SH,永鼎股份,2006-8-8,1.3066,1.3066,1.3598,1.3066,1.3565,935327,3764842,0.0499,3.8168,4.0252,0.7106,537030000,N/A,1110210685,131625000,0,272110462,41.6603,1.0984,0.9161,6.8875
+600105.SH,永鼎股份,2006-8-9,1.3565,1.3631,1.3698,1.3398,1.3531,605566,2466268,-0.0033,-0.2451,4.0727,0.4601,535713750,N/A,1107489580,131625000,0,272110462,41.5582,1.0958,0.9139,6.8707
+600105.SH,永鼎股份,2006-8-10,1.3531,1.3498,1.3897,1.3498,1.3831,932202,3853239,0.0299,2.2113,4.1335,0.7082,547560000,N/A,1131979522,131625000,0,272110462,42.4772,1.12,0.9341,7.0226
+600105.SH,永鼎股份,2006-8-11,1.3831,1.3797,1.3964,1.3631,1.393,789513,3278827,0.01,0.7212,4.153,0.5998,551508750,N/A,1140142836,131625000,0,272110462,42.7835,1.1281,0.9408,7.0732
+600105.SH,永鼎股份,2006-8-14,1.393,1.393,1.4396,1.3797,1.393,2458375,10425356,0,0,4.2408,1.8677,551508750,N/A,1140142836,131625000,0,272110462,42.7835,1.1281,0.9408,7.0732
+600105.SH,永鼎股份,2006-8-15,1.393,1.3897,1.4363,1.3598,1.4363,1704659,7193426,0.0432,3.1026,4.2199,1.2951,568620000,N/A,1175517196,131625000,0,272110462,44.111,1.1631,0.97,7.2927
+600105.SH,永鼎股份,2006-8-16,1.4363,1.4496,1.4562,1.4263,1.4462,2981427,12928079,0.01,0.6944,4.3362,2.2651,572568750,N/A,1183680510,131625000,0,272110462,44.4173,1.1711,0.9768,7.3433
+600105.SH,永鼎股份,2006-8-17,1.4462,1.4396,1.4396,1.3997,1.4097,1419621,6037551,-0.0366,-2.5287,4.2529,1.0785,558090000,N/A,1153748359,131625000,0,272110462,43.2941,1.1415,0.9521,7.1576
+600105.SH,永鼎股份,2006-8-18,1.4097,1.4097,1.4529,1.403,1.413,1496236,6442318,0.0033,0.2358,4.3057,1.1367,559406250,N/A,1156469464,131625000,0,272110462,43.3962,1.1442,0.9543,7.1745
+600105.SH,永鼎股份,2006-8-21,1.413,1.3465,1.4529,1.3432,1.4429,1563252,6621147,0.0299,2.1176,4.2355,1.1877,571252500,N/A,1180959405,131625000,0,272110462,44.3152,1.1684,0.9745,7.3265
+600105.SH,永鼎股份,2006-8-22,1.4429,1.4429,1.4629,1.423,1.4529,2455311,10731197,0.01,0.6912,4.3706,1.8654,575201250,N/A,1189122719,131625000,0,272110462,44.6215,1.1765,0.9812,7.3771
+600105.SH,永鼎股份,2006-8-23,1.4529,1.4529,1.4762,1.4429,1.4529,1981585,8723108,0,0,4.4021,1.5055,575201250,N/A,1189122719,131625000,0,272110462,44.6215,1.1765,0.9812,7.3771
+600105.SH,永鼎股份,2006-8-24,1.4529,1.4496,1.4629,1.423,1.4629,1571115,6845482,0.01,0.6865,4.3571,1.1936,579150000,N/A,1197286033,131625000,0,272110462,44.9278,1.1846,0.988,7.4277
+600105.SH,永鼎股份,2006-8-25,1.4629,1.4529,1.4728,1.4429,1.4529,1868095,8200408,-0.01,-0.6818,4.3897,1.4193,575201250,N/A,1189122719,131625000,0,272110462,44.6215,1.1765,0.9812,7.3771
+600105.SH,永鼎股份,2006-8-28,1.4529,1.4562,1.4961,1.4529,1.4895,3291125,14650423,0.0366,2.5172,4.4515,2.5004,589680000,N/A,1219054870,131625000,0,272110462,45.7447,1.2061,1.0059,7.5628
+600105.SH,永鼎股份,2006-8-29,1.4895,1.4961,1.5194,1.4728,1.4795,3377208,15242302,-0.01,-0.6696,4.5133,2.5658,585731250,N/A,1210891556,131625000,0,272110462,45.4384,1.1981,0.9992,7.5121
+600105.SH,永鼎股份,2006-8-30,1.4795,1.4861,1.4895,1.4629,1.4795,1643093,7296024,0,0,4.4404,1.2483,585731250,N/A,1210891556,131625000,0,272110462,45.4384,1.1981,0.9992,7.5121
+600105.SH,永鼎股份,2006-8-31,1.4795,1.4795,1.4928,1.4728,1.4928,2074791,9242449,0.0133,0.8989,4.4546,1.5763,590996250,N/A,1221775974,131625000,0,272110462,45.8468,1.2088,1.0082,7.5797
+600105.SH,永鼎股份,2006-9-1,1.4928,1.4994,1.5061,1.4396,1.4429,2158213,9501451,-0.0499,-3.3408,4.4025,1.6397,571252500,N/A,1180959405,131625000,0,272110462,44.3152,1.1684,0.9745,7.3265
+600105.SH,永鼎股份,2006-9-4,1.4429,1.4462,1.4695,1.4429,1.4662,1458512,6397168,0.0233,1.6129,4.3861,1.1081,580466250,N/A,1200007137,131625000,0,272110462,45.0299,1.1873,0.9902,7.4446
+600105.SH,永鼎股份,2006-9-5,1.4662,1.4629,1.4895,1.4595,1.4895,1805185,7999932,0.0233,1.5873,4.4316,1.3715,589680000,N/A,1219054870,131625000,0,272110462,45.7447,1.2061,1.0059,7.5628
+600105.SH,永鼎股份,2006-9-6,1.4895,1.4895,1.4895,1.4595,1.4795,1353053,5996754,-0.01,-0.6696,4.432,1.028,585731250,N/A,1210891556,131625000,0,272110462,45.4384,1.1981,0.9992,7.5121
+600105.SH,永鼎股份,2006-9-7,1.4795,1.4728,1.4828,1.4329,1.4695,1916906,8377316,-0.01,-0.6742,4.3702,1.4563,581782500,N/A,1202728242,131625000,0,272110462,45.132,1.19,0.9925,7.4615
+600105.SH,永鼎股份,2006-9-8,1.4695,1.4662,1.4762,1.4462,1.4496,736835,3234145,-0.0199,-1.3575,4.3892,0.5598,573885000,N/A,1186401614,131625000,0,272110462,44.5194,1.1738,0.979,7.3602
+600105.SH,永鼎股份,2006-9-11,1.4496,1.4462,1.4629,1.4263,1.4595,1333345,5776126,0.01,0.6881,4.3321,1.013,577833750,N/A,1194564928,131625000,0,272110462,44.8257,1.1819,0.9857,7.4109
+600105.SH,永鼎股份,2006-9-12,1.4595,1.4429,1.4662,1.4429,1.4529,1220964,5351767,-0.0066,-0.4556,4.3832,0.9276,575201250,N/A,1189122719,131625000,0,272110462,44.6215,1.1765,0.9812,7.3771
+600105.SH,永鼎股份,2006-9-13,1.4529,1.4496,1.4595,1.4196,1.4196,1289075,5595139,-0.0332,-2.2883,4.3404,0.9794,562038750,N/A,1161911673,131625000,0,272110462,43.6004,1.1496,0.9588,7.2083
+600105.SH,永鼎股份,2006-9-14,1.4196,1.4163,1.4363,1.3997,1.4163,1306352,5565230,-0.0033,-0.2342,4.2601,0.9925,560722500,N/A,1159190568,131625000,0,272110462,43.4983,1.1469,0.9565,7.1914
+600105.SH,永鼎股份,2006-9-15,1.4163,1.4163,1.4529,1.4097,1.4429,1621023,7020781,0.0266,1.8779,4.3311,1.2315,571252500,N/A,1180959405,131625000,0,272110462,44.3152,1.1684,0.9745,7.3265
+600105.SH,永鼎股份,2006-9-18,1.4429,1.4396,1.4695,1.4396,1.4695,1546835,6778256,0.0266,1.8433,4.382,1.1752,581782500,N/A,1202728242,131625000,0,272110462,45.132,1.19,0.9925,7.4615
+600105.SH,永鼎股份,2006-9-19,1.4695,1.4695,1.4762,1.4496,1.4529,1377010,6039870,-0.0166,-1.1312,4.3862,1.0462,575201250,N/A,1189122719,131625000,0,272110462,44.6215,1.1765,0.9812,7.3771
+600105.SH,永鼎股份,2006-9-20,1.4529,1.4529,1.4529,1.4529,1.4529,N/A,N/A,0,0,N/A,N/A,575201250,N/A,1189122719,131625000,0,272110462,44.6215,1.1765,0.9812,7.3771
+600105.SH,永鼎股份,2006-9-21,1.4529,1.4496,1.4662,1.4396,1.4529,1257460,5498568,0,0,4.3728,0.9553,575201250,N/A,1189122719,131625000,0,272110462,44.6215,1.1765,0.9812,7.3771
+600105.SH,永鼎股份,2006-9-22,1.4529,1.4629,1.4961,1.4329,1.4795,4056410,18012448,0.0266,1.8307,4.4405,3.0818,585731250,N/A,1210891556,131625000,0,272110462,45.4384,1.1981,0.9992,7.5121
+600105.SH,永鼎股份,2006-9-25,1.4795,1.4828,1.5327,1.4828,1.516,6652117,30288588,0.0366,2.4719,4.5532,5.0538,600210000,N/A,1240823707,131625000,0,272110462,46.5616,1.2277,1.0239,7.6978
+600105.SH,永鼎股份,2006-9-26,1.516,1.516,1.5227,1.4762,1.4861,2824889,12735087,-0.0299,-1.9737,4.5082,2.1462,588363750,N/A,1216333765,131625000,0,272110462,45.6426,1.2034,1.0037,7.5459
+600105.SH,永鼎股份,2006-9-27,1.4861,1.4961,1.516,1.4795,1.5127,2073815,9358385,0.0266,1.7897,4.5126,1.5755,598893750,N/A,1238102602,131625000,0,272110462,46.4595,1.225,1.0217,7.681
+600105.SH,永鼎股份,2006-9-28,1.5127,1.516,1.5393,1.4994,1.5194,3170327,14528441,0.0066,0.4396,4.5826,2.4086,601526250,N/A,1243544811,131625000,0,272110462,46.6637,1.2304,1.0262,7.7147
+600105.SH,永鼎股份,2006-9-29,1.5194,1.5227,1.5559,1.5027,1.5393,4151939,19167575,0.0199,1.3129,4.6165,3.1544,609423750,N/A,1259871439,131625000,0,272110462,47.2763,1.2465,1.0396,7.816
+600105.SH,永鼎股份,2006-10-9,1.5393,1.5526,1.5759,1.5327,1.5526,3898409,18215806,0.0133,0.8639,4.6726,2.9618,614688750,N/A,1270755858,131625000,0,272110462,47.6848,1.2573,1.0486,7.8835
+600105.SH,永鼎股份,2006-10-10,1.5526,1.5559,1.5659,1.5227,1.5426,3382478,15651934,-0.01,-0.6424,4.6274,2.5698,610740000,N/A,1262592544,131625000,0,272110462,47.3784,1.2492,1.0419,7.8329
+600105.SH,永鼎股份,2006-10-11,1.5426,1.546,1.5526,1.4928,1.5094,2858690,13009639,-0.0332,-2.1552,4.5509,2.1718,597577500,N/A,1235381497,131625000,0,272110462,46.3573,1.2223,1.0194,7.6641
+600105.SH,永鼎股份,2006-10-12,1.5094,1.5094,1.536,1.4895,1.5194,2811956,12785564,0.01,0.6608,4.5469,2.1363,601526250,N/A,1243544811,131625000,0,272110462,46.6637,1.2304,1.0262,7.7147
+600105.SH,永鼎股份,2006-10-13,1.5194,1.516,1.5327,1.4994,1.516,1951100,8888499,-0.0033,-0.2188,4.5556,1.4823,600210000,N/A,1240823707,131625000,0,272110462,46.5616,1.2277,1.0239,7.6978
+600105.SH,永鼎股份,2006-10-16,1.516,1.5293,1.5327,1.4961,1.5094,2191400,10004218,-0.0066,-0.4386,4.5652,1.6649,597577500,N/A,1235381497,131625000,0,272110462,46.3573,1.2223,1.0194,7.6641
+600105.SH,永鼎股份,2006-10-17,1.5094,1.5094,1.526,1.4961,1.5094,1484808,6732113,0,0,4.534,1.1281,597577500,N/A,1235381497,131625000,0,272110462,46.3573,1.2223,1.0194,7.6641
+600105.SH,永鼎股份,2006-10-18,1.5094,1.5094,1.5593,1.4961,1.5559,3967218,18365604,0.0465,3.0837,4.6293,3.014,616005000,N/A,1273476962,131625000,0,272110462,47.7869,1.26,1.0509,7.9004
+600105.SH,永鼎股份,2006-10-19,1.5559,1.5626,1.5759,1.5426,1.5559,3723505,17461916,0,0,4.6896,2.8289,616005000,N/A,1273476962,131625000,0,272110462,47.7869,1.26,1.0509,7.9004
+600105.SH,永鼎股份,2006-10-20,1.5559,1.5626,1.5759,1.5393,1.5626,3694990,17328565,0.0066,0.4274,4.6897,2.8072,618637500,N/A,1278919171,131625000,0,272110462,47.9911,1.2654,1.0553,7.9342
+600105.SH,永鼎股份,2006-10-23,1.5626,1.5593,1.5992,1.5127,1.5127,5445941,25688506,-0.0499,-3.1915,4.717,4.1375,598893750,N/A,1238102602,131625000,0,272110462,46.4595,1.225,1.0217,7.681
+600105.SH,永鼎股份,2006-10-24,1.5127,1.5127,1.6191,1.5061,1.6125,6631023,31599118,0.0997,6.5934,4.7653,5.0378,638381250,N/A,1319735741,131625000,0,272110462,49.5227,1.3058,1.089,8.1874
+600105.SH,永鼎股份,2006-10-25,1.6125,1.6058,1.6224,1.5692,1.6125,4819389,23136093,0,0,4.8006,3.6615,638381250,N/A,1319735741,131625000,0,272110462,49.5227,1.3058,1.089,8.1874
+600105.SH,永鼎股份,2006-10-26,1.6125,1.6091,1.6091,1.5293,1.5559,5104997,24061866,-0.0565,-3.5052,4.7134,3.8784,616005000,N/A,1273476962,131625000,0,272110462,47.7869,1.26,1.0509,7.9004
+600105.SH,永鼎股份,2006-10-27,1.5559,1.5559,1.5659,1.4828,1.4828,3801004,17328558,-0.0731,-4.7009,4.5589,2.8878,587047500,N/A,1213612661,131625000,0,272110462,45.5405,1.2008,1.0015,7.529
+600105.SH,永鼎股份,2006-10-30,1.4828,1.4895,1.5194,1.4695,1.516,2120772,9520339,0.0332,2.2422,4.4891,1.6112,600210000,N/A,1240823707,131625000,0,272110462,46.5616,1.2277,1.0239,7.6978
+600105.SH,永鼎股份,2006-10-31,1.516,1.5194,1.5227,1.4928,1.516,1550810,7033933,0,0,4.5357,1.1782,600210000,N/A,1240823707,131625000,0,272110462,46.5616,1.2277,1.0239,7.6978
+600105.SH,永鼎股份,2006-11-1,1.516,1.516,1.516,1.4795,1.4994,2570613,11559607,-0.0166,-1.0965,4.4968,1.953,593628750,N/A,1227218184,131625000,0,272110462,46.051,1.2142,1.0127,7.6134
+600105.SH,永鼎股份,2006-11-2,1.4994,1.4961,1.516,1.4728,1.5094,2237495,10044403,0.01,0.6652,4.4891,1.6999,597577500,N/A,1235381497,131625000,0,272110462,46.3573,1.2223,1.0194,7.6641
+600105.SH,永鼎股份,2006-11-3,1.5094,1.4994,1.516,1.4895,1.4961,3532059,15901279,-0.0133,-0.8811,4.502,2.6834,592312500,N/A,1224497079,131625000,0,272110462,45.9489,1.2115,1.0104,7.5966
+600105.SH,永鼎股份,2006-11-6,1.4961,1.4861,1.526,1.4795,1.5027,2748813,12479285,0.0066,0.4444,4.5399,2.0884,594945000,N/A,1229939288,131625000,0,272110462,46.1531,1.2169,1.0149,7.6303
+600105.SH,永鼎股份,2006-11-7,1.5027,1.4961,1.5094,1.4429,1.4595,3094944,13614385,-0.0432,-2.8761,4.3989,2.3513,577833750,N/A,1194564928,131625000,0,272110462,44.8257,1.1819,0.9857,7.4109
+600105.SH,永鼎股份,2006-11-8,1.4595,1.4629,1.4795,1.4462,1.4562,1737806,7654311,-0.0033,-0.2278,4.4046,1.3203,576517500,N/A,1191843824,131625000,0,272110462,44.7236,1.1792,0.9835,7.394
+600105.SH,永鼎股份,2006-11-9,1.4562,1.4562,1.4795,1.4462,1.4695,1533992,6755925,0.0133,0.9132,4.4041,1.1654,581782500,N/A,1202728242,131625000,0,272110462,45.132,1.19,0.9925,7.4615
+600105.SH,永鼎股份,2006-11-10,1.4695,1.4695,1.4828,1.393,1.4063,2252864,9720458,-0.0632,-4.2986,4.3147,1.7116,556773750,N/A,1151027254,131625000,0,272110462,43.192,1.1388,0.9498,7.1408
+600105.SH,永鼎股份,2006-11-13,1.4063,1.403,1.4196,1.3398,1.3465,2196252,9076614,-0.0598,-4.2553,4.1328,1.6686,533081250,N/A,1102047371,131625000,0,272110462,41.354,1.0904,0.9094,6.8369
+600105.SH,永鼎股份,2006-11-14,1.3465,1.3465,1.3964,1.3465,1.3964,1604561,6607587,0.0499,3.7037,4.118,1.219,552825000,N/A,1142863940,131625000,0,272110462,42.8857,1.1308,0.9431,7.0901
+600105.SH,永鼎股份,2006-11-15,1.3964,1.3997,1.413,1.3664,1.4063,1396295,5858324,0.01,0.7143,4.1956,1.0608,556773750,N/A,1151027254,131625000,0,272110462,43.192,1.1388,0.9498,7.1408
+600105.SH,永鼎股份,2006-11-16,1.4063,1.413,1.4196,1.3731,1.3731,1516000,6340777,-0.0332,-2.3641,4.1826,1.1518,543611250,N/A,1123816208,131625000,0,272110462,42.1709,1.1119,0.9274,6.9719
+600105.SH,永鼎股份,2006-11-17,1.3731,1.3731,1.393,1.3498,1.3797,1279924,5304302,0.0066,0.4843,4.1442,0.9724,546243750,N/A,1129258417,131625000,0,272110462,42.3751,1.1173,0.9318,7.0057
+600105.SH,永鼎股份,2006-11-20,1.3797,1.3731,1.3731,1.3432,1.3565,2073730,8447365,-0.0233,-1.6867,4.0735,1.5755,537030000,N/A,1110210685,131625000,0,272110462,41.6603,1.0984,0.9161,6.8875
+600105.SH,永鼎股份,2006-11-21,1.3565,1.3531,1.3897,1.3432,1.3864,1496781,6159073,0.0299,2.2059,4.1149,1.1372,548876250,N/A,1134700627,131625000,0,272110462,42.5793,1.1227,0.9363,7.0395
+600105.SH,永鼎股份,2006-11-22,1.3864,1.3797,1.4196,1.3764,1.413,2274437,9627100,0.0266,1.9185,4.2327,1.728,559406250,N/A,1156469464,131625000,0,272110462,43.3962,1.1442,0.9543,7.1745
+600105.SH,永鼎股份,2006-11-23,1.413,1.403,1.4296,1.3964,1.4263,5171020,22052545,0.0133,0.9412,4.2646,3.0069,737768176.9,N/A,1167353882,171973934,0,272110462,43.8046,1.155,0.9633,7.242
+600105.SH,永鼎股份,2006-11-24,1.4263,1.4196,1.4363,1.3964,1.423,3360546,14310396,-0.0033,-0.2331,4.2584,1.9541,736048437.5,N/A,1164632777,171973934,0,272110462,43.7025,1.1523,0.961,7.2252
+600105.SH,永鼎股份,2006-11-27,1.423,1.423,1.4329,1.413,1.4296,2553926,10943992,0.0066,0.4673,4.2852,1.4851,739487916.2,N/A,1170074987,171973934,0,272110462,43.9067,1.1577,0.9655,7.2589
+600105.SH,永鼎股份,2006-11-28,1.4296,1.4296,1.4462,1.4097,1.4363,2567274,11023918,0.0066,0.4651,4.294,1.4928,742927394.9,N/A,1175517196,171973934,0,272110462,44.111,1.1631,0.97,7.2927
+600105.SH,永鼎股份,2006-11-29,1.4363,1.423,1.4795,1.393,1.4662,4510125,19735627,0.0299,2.0833,4.3758,2.6226,758405048.9,N/A,1200007137,171973934,0,272110462,45.0299,1.1873,0.9902,7.4446
+600105.SH,永鼎股份,2006-11-30,1.4662,1.4728,1.4795,1.4562,1.4695,4720967,20861536,0.0033,0.2268,4.4189,2.7452,760124788.3,N/A,1202728242,171973934,0,272110462,45.132,1.19,0.9925,7.4615
+600105.SH,永鼎股份,2006-12-1,1.4695,1.4728,1.5127,1.4728,1.4828,4860300,21784666,0.0133,0.905,4.4822,2.8262,767003745.6,N/A,1213612661,171973934,0,272110462,45.5405,1.2008,1.0015,7.529
+600105.SH,永鼎股份,2006-12-4,1.4828,1.4795,1.5293,1.4695,1.5094,4923497,22243360,0.0266,1.7937,4.5178,2.8629,780761660.4,N/A,1235381497,171973934,0,272110462,46.3573,1.2223,1.0194,7.6641
+600105.SH,永鼎股份,2006-12-5,1.5094,1.516,1.5227,1.4861,1.5094,4475675,20200798,0,0,4.5135,2.6025,780761660.4,N/A,1235381497,171973934,0,272110462,46.3573,1.2223,1.0194,7.6641
+600105.SH,永鼎股份,2006-12-6,1.5094,1.5027,1.5892,1.4728,1.5626,12031289,55799668,0.0532,3.5242,4.6379,6.996,808277489.8,N/A,1278919171,171973934,0,272110462,47.9911,1.2654,1.0553,7.9342
+600105.SH,永鼎股份,2006-12-7,1.5626,1.5559,1.6291,1.5227,1.5293,9987820,47369818,-0.0332,-2.1277,4.7428,5.8078,791080096.4,N/A,1251708125,171973934,0,272110462,46.97,1.2384,1.0329,7.7654
+600105.SH,永鼎股份,2006-12-8,1.5293,1.5027,1.5227,1.4329,1.4363,5268162,23315763,-0.0931,-6.087,4.4258,3.0633,742927394.9,N/A,1175517196,171973934,0,272110462,44.111,1.1631,0.97,7.2927
+600105.SH,永鼎股份,2006-12-11,1.4363,1.4363,1.4861,1.4363,1.4795,2628417,11570022,0.0432,3.0093,4.4019,1.5284,765284006.3,N/A,1210891556,171973934,0,272110462,45.4384,1.1981,0.9992,7.5121
+600105.SH,永鼎股份,2006-12-12,1.4795,1.4795,1.4895,1.4329,1.4562,2115548,9286679,-0.0233,-1.573,4.3897,1.2302,753245830.9,N/A,1191843824,171973934,0,272110462,44.7236,1.1792,0.9835,7.394
+600105.SH,永鼎股份,2006-12-13,1.4562,1.4529,1.4629,1.4329,1.4595,1848767,8049214,0.0033,0.2283,4.3538,1.075,754965570.3,N/A,1194564928,171973934,0,272110462,44.8257,1.1819,0.9857,7.4109
+600105.SH,永鼎股份,2006-12-14,1.4595,1.4629,1.4828,1.4529,1.4762,2350302,10394595,0.0166,1.139,4.4227,1.3667,763564267,N/A,1208170451,171973934,0,272110462,45.3363,1.1954,0.997,7.4953
+600105.SH,永鼎股份,2006-12-15,1.4762,1.4795,1.4895,1.4728,1.4895,2461596,10990359,0.0133,0.9009,4.4647,1.4314,770443224.3,N/A,1219054870,171973934,0,272110462,45.7447,1.2061,1.0059,7.5628
+600105.SH,永鼎股份,2006-12-18,1.4895,1.4928,1.5027,1.4795,1.4961,2851457,12788341,0.0066,0.4464,4.4848,1.6581,773882703,N/A,1224497079,171973934,0,272110462,45.9489,1.2115,1.0104,7.5966
+600105.SH,永鼎股份,2006-12-19,1.4961,1.4994,1.536,1.4695,1.5327,5702754,25808349,0.0366,2.4444,4.5256,3.3161,792799835.7,N/A,1254429230,171973934,0,272110462,47.0721,1.2411,1.0351,7.7822
+600105.SH,永鼎股份,2006-12-20,1.5327,1.5293,1.5327,1.4961,1.5227,3598393,16434501,-0.01,-0.6508,4.5672,2.0924,787640617.7,N/A,1246265916,171973934,0,272110462,46.7658,1.2331,1.0284,7.7316
+600105.SH,永鼎股份,2006-12-21,1.5227,1.5227,1.536,1.4961,1.5061,4149410,18969925,-0.0166,-1.0917,4.5717,2.4128,779041921,N/A,1232660393,171973934,0,272110462,46.2552,1.2196,1.0172,7.6472
+600105.SH,永鼎股份,2006-12-22,1.5061,1.4961,1.5061,1.4728,1.4795,2790698,12475549,-0.0266,-1.766,4.4704,1.6227,765284006.3,N/A,1210891556,171973934,0,272110462,45.4384,1.1981,0.9992,7.5121
+600105.SH,永鼎股份,2006-12-25,1.4795,1.4795,1.5094,1.4795,1.4928,2826952,12713834,0.0133,0.8989,4.4974,1.6438,772162963.7,N/A,1221775974,171973934,0,272110462,45.8468,1.2088,1.0082,7.5797
+600105.SH,永鼎股份,2006-12-26,1.4928,1.4928,1.4961,1.4562,1.4629,2950597,13044155,-0.0299,-2.0045,4.4209,1.7157,756685309.6,N/A,1197286033,171973934,0,272110462,44.9278,1.1846,0.988,7.4277
+600105.SH,永鼎股份,2006-12-27,1.4629,1.4662,1.4861,1.4595,1.4695,2473217,10935679,0.0066,0.4545,4.4216,1.4381,760124788.3,N/A,1202728242,171973934,0,272110462,45.132,1.19,0.9925,7.4615
+600105.SH,永鼎股份,2006-12-28,1.4695,1.4695,1.4828,1.4196,1.423,2741613,11915423,-0.0465,-3.1674,4.3461,1.5942,736048437.5,N/A,1164632777,171973934,0,272110462,43.7025,1.1523,0.961,7.2252
+600105.SH,永鼎股份,2006-12-29,1.423,1.4296,1.4629,1.4263,1.4562,2478070,10733526,0.0332,2.3364,4.3314,1.441,753245830.9,N/A,1191843824,171973934,0,272110462,44.7236,1.1792,0.9835,7.394
+600105.SH,永鼎股份,2007-1-4,1.4562,1.4629,1.4695,1.4263,1.4429,3422759,14905633,-0.0133,-0.9132,4.3549,1.9903,746366873.6,N/A,1180959405,171973934,0,272110462,17.5867,1.1839,0.7163,-13.8134
+600105.SH,永鼎股份,2007-1-5,1.4429,1.4429,1.4429,1.4429,1.4429,N/A,N/A,0,0,N/A,N/A,746366873.6,N/A,1180959405,171973934,0,272110462,17.5867,1.1839,0.7163,-13.8134
+600105.SH,永鼎股份,2007-1-8,1.4429,1.4795,1.5293,1.4728,1.516,9263954,42071521,0.0731,5.0691,4.5414,5.3868,784201139,N/A,1240823707,171973934,0,272110462,18.4781,1.2439,0.7526,-14.5136
+600105.SH,永鼎股份,2007-1-9,1.516,1.5227,1.5859,1.5227,1.546,8562497,39991597,0.0299,1.9737,4.6706,4.979,799678793.1,N/A,1265313648,171973934,0,272110462,18.8429,1.2685,0.7674,-14.8001
+600105.SH,永鼎股份,2007-1-10,1.546,1.5493,1.5958,1.5393,1.5925,10345747,48857632,0.0465,3.0108,4.7225,6.0159,823755143.9,N/A,1303409113,171973934,0,272110462,19.4102,1.3067,0.7905,-15.2457
+600105.SH,永鼎股份,2007-1-11,1.5925,1.6125,1.6457,1.5759,1.5792,10985647,53434706,-0.0133,-0.8351,4.864,6.388,816876186.5,N/A,1292524695,171973934,0,272110462,19.2481,1.2957,0.7839,-15.1184
+600105.SH,永鼎股份,2007-1-12,1.5792,1.5759,1.6291,1.5061,1.5127,7852979,36941090,-0.0665,-4.2105,4.7041,4.5664,782481399.7,N/A,1238102602,171973934,0,272110462,18.4376,1.2412,0.7509,-14.4818
+600105.SH,永鼎股份,2007-1-15,1.5127,1.5094,1.6125,1.5094,1.6091,7931667,37640137,0.0964,6.3736,4.7456,4.6121,832353840.6,N/A,1317014636,171973934,0,272110462,19.6128,1.3203,0.7988,-15.4048
+600105.SH,永鼎股份,2007-1-16,1.6091,1.6324,1.6524,1.5792,1.6457,10242328,50055703,0.0366,2.2727,4.8871,5.9557,851270973.3,N/A,1346946787,171973934,0,272110462,20.0585,1.3503,0.8169,-15.7549
+600105.SH,永鼎股份,2007-1-17,1.6457,1.6623,1.7388,1.6291,1.6956,16201458,82575970,0.0499,3.0303,5.0968,9.4209,877067063.4,N/A,1387763356,171973934,0,272110462,20.6664,1.3912,0.8417,-16.2324
+600105.SH,永鼎股份,2007-1-18,1.6956,1.7022,1.7355,1.6524,1.7288,11836983,60431402,0.0332,1.9608,5.1053,6.883,894264456.8,N/A,1414974402,171973934,0,272110462,21.0716,1.4185,0.8582,-16.5506
+600105.SH,永鼎股份,2007-1-19,1.7288,1.7388,1.8286,1.7388,1.7986,12572365,67612414,0.0698,4.0385,5.3779,7.3106,930378982.9,N/A,1472117599,171973934,0,272110462,21.9225,1.4758,0.8929,-17.219
+600105.SH,永鼎股份,2007-1-22,1.7986,1.8153,1.8751,1.792,1.8718,13424223,73646954,0.0731,4.0665,5.4861,7.806,968213248.4,N/A,1531981901,171973934,0,272110462,22.814,1.5358,0.9292,-17.9192
+600105.SH,永鼎股份,2007-1-23,1.8718,1.8718,1.8718,1.7853,1.8618,10565028,58089004,-0.01,-0.5329,5.4982,6.1434,963054030.4,N/A,1523818587,171973934,0,272110462,22.6925,1.5276,0.9242,-17.8238
+600105.SH,永鼎股份,2007-1-24,1.8618,1.8552,1.8651,1.8153,1.8419,7816572,43261112,-0.0199,-1.0714,5.5345,4.5452,952735594.4,N/A,1507491959,171973934,0,272110462,22.4493,1.5112,0.9143,-17.6328
+600105.SH,永鼎股份,2007-1-25,1.8419,1.8385,1.8385,1.7455,1.7455,8386064,44972687,-0.0964,-5.2347,5.3628,4.8764,902863153.5,N/A,1428579926,171973934,0,272110462,21.2742,1.4321,0.8665,-16.7098
+600105.SH,永鼎股份,2007-1-26,1.7455,1.7355,1.7554,1.6324,1.7455,6719084,34355043,0,0,5.1131,3.907,902863153.5,N/A,1428579926,171973934,0,272110462,21.2742,1.4321,0.8665,-16.7098
+600105.SH,永鼎股份,2007-1-29,1.7455,1.7488,1.8252,1.7455,1.8119,8831377,47647865,0.0665,3.8095,5.3953,5.1353,937257940.3,N/A,1483002018,171973934,0,272110462,22.0846,1.4867,0.8995,-17.3463
+600105.SH,永鼎股份,2007-1-30,1.8119,1.8286,1.8385,1.7687,1.802,9156702,49819464,-0.01,-0.5505,5.4408,5.3245,932098722.3,N/A,1474838704,171973934,0,272110462,21.9631,1.4785,0.8945,-17.2509
+600105.SH,永鼎股份,2007-1-31,1.802,1.7953,1.8818,1.7455,1.7621,12686222,69864500,-0.0399,-2.214,5.5071,7.3768,911461850.2,N/A,1442185449,171973934,0,272110462,21.4768,1.4458,0.8747,-16.8689
+600105.SH,永鼎股份,2007-2-1,1.7621,1.7388,1.7853,1.6823,1.7554,6279956,32877672,-0.0066,-0.3774,5.2353,3.6517,908022371.5,N/A,1436743239,171973934,0,272110462,21.3958,1.4403,0.8714,-16.8053
+600105.SH,永鼎股份,2007-2-2,1.7554,1.7554,1.8186,1.7355,1.7621,6140816,32861599,0.0066,0.3788,5.3513,3.5708,911461850.2,N/A,1442185449,171973934,0,272110462,21.4768,1.4458,0.8747,-16.8689
+600105.SH,永鼎股份,2007-2-5,1.7621,1.7621,1.8618,1.7621,1.8186,12103389,66353939,0.0565,3.2075,5.4823,7.0379,940697419,N/A,1488444227,171973934,0,272110462,22.1657,1.4922,0.9028,-17.41
+600105.SH,永鼎股份,2007-2-6,1.8186,1.8385,1.9283,1.8385,1.9217,16549306,94473417,0.1031,5.6673,5.7086,9.6231,994009338.5,N/A,1572798470,171973934,0,272110462,23.4219,1.5767,0.9539,-18.3967
+600105.SH,永鼎股份,2007-2-7,1.9217,1.9316,1.9549,1.8818,1.9449,12430606,71777215,0.0233,1.2111,5.7742,7.2282,1006047514,N/A,1591846203,171973934,0,272110462,23.7055,1.5958,0.9655,-18.6195
+600105.SH,永鼎股份,2007-2-8,1.9449,1.9316,1.9815,1.8951,1.9416,8371592,48751275,-0.0033,-0.1709,5.8234,4.8679,1004327775,N/A,1589125098,171973934,0,272110462,23.665,1.5931,0.9638,-18.5876
+600105.SH,永鼎股份,2007-2-9,1.9416,1.9449,1.9516,1.8884,1.8984,6370162,36570442,-0.0432,-2.226,5.7409,3.7041,981971163.1,N/A,1553750738,171973934,0,272110462,23.1382,1.5576,0.9424,-18.1739
+600105.SH,永鼎股份,2007-2-12,1.8984,1.9017,1.9416,1.8984,1.935,5920560,34275433,0.0366,1.9264,5.7892,3.4427,1000888296,N/A,1583682889,171973934,0,272110462,23.584,1.5876,0.9605,-18.524
+600105.SH,永鼎股份,2007-2-13,1.935,1.9316,2.028,1.925,2.0214,10287812,61525493,0.0864,4.4674,5.9804,5.9822,1045601519,N/A,1654431609,171973934,0,272110462,24.6375,1.6586,1.0034,-19.3515
+600105.SH,永鼎股份,2007-2-14,2.0214,2.0247,2.0546,1.9981,2.0314,8378962,51152258,0.01,0.4934,6.1048,4.8722,1050760737,N/A,1662594923,171973934,0,272110462,24.7591,1.6667,1.0084,-19.447
+600105.SH,永鼎股份,2007-2-15,2.0314,2.0413,2.0546,2.0015,2.0513,9795666,59894285,0.0199,0.982,6.1144,5.696,1061079173,N/A,1678921551,171973934,0,272110462,25.0022,1.6831,1.0183,-19.638
+600105.SH,永鼎股份,2007-2-16,2.0513,2.0679,2.1444,2.0613,2.0779,8778628,55708991,0.0266,1.2966,6.346,5.1046,1074837088,N/A,1700690388,171973934,0,272110462,25.3264,1.7049,1.0315,-19.8926
+600105.SH,永鼎股份,2007-2-26,2.0779,2.0812,2.2874,2.0613,2.2874,12629958,83314546,0.2095,10.08,6.5966,7.3441,1183180666,N/A,1872119979,171973934,0,272110462,27.8793,1.8768,1.1355,-21.8978
+600105.SH,永鼎股份,2007-2-27,2.2874,2.284,2.314,2.058,2.058,15732635,103518079,-0.2294,-10.0291,6.5798,9.1483,1064518651,N/A,1684363760,171973934,0,272110462,25.0833,1.6886,1.0216,-19.7016
+600105.SH,永鼎股份,2007-2-28,2.058,2.0247,2.2508,2.0147,2.1976,12775612,82038348,0.1396,6.7851,6.4215,7.4288,1136747704,N/A,1798650154,171973934,0,272110462,26.7852,1.8031,1.0909,-21.0384
+600105.SH,永鼎股份,2007-3-1,2.1976,2.1777,2.2209,2.0779,2.1278,10950778,70695013,-0.0698,-3.177,6.4557,6.3677,1100633178,N/A,1741506957,171973934,0,272110462,25.9342,1.7458,1.0562,-20.37
+600105.SH,永鼎股份,2007-3-2,2.1278,2.1245,2.2209,2.1045,2.191,9253521,60709320,0.0632,2.9687,6.5607,5.3808,1133308225,N/A,1793207945,171973934,0,272110462,26.7042,1.7977,1.0876,-20.9747
+600105.SH,永鼎股份,2007-3-5,2.191,2.1976,2.2707,2.1112,2.2142,10313553,68316298,0.0233,1.0622,6.6239,5.9972,1145346400,N/A,1812255677,171973934,0,272110462,26.9878,1.8168,1.0992,-21.1975
+600105.SH,永鼎股份,2007-3-6,2.2142,2.2109,2.2209,2.1411,2.1777,4778392,31360307,-0.0366,-1.6517,6.5629,2.7786,1126429268,N/A,1782323526,171973934,0,272110462,26.5421,1.7868,1.081,-20.8474
+600105.SH,永鼎股份,2007-3-7,2.1777,2.181,2.2275,2.181,2.2043,6552532,43374927,0.0266,1.2214,6.6196,3.8102,1140187182,N/A,1804092363,171973934,0,272110462,26.8663,1.8086,1.0942,-21.1021
+600105.SH,永鼎股份,2007-3-8,2.2043,2.2142,2.3672,2.2109,2.3206,14867150,102086628,0.1164,5.279,6.8666,8.645,1200378059,N/A,1899331025,171973934,0,272110462,28.2845,1.9041,1.152,-22.216
+600105.SH,永鼎股份,2007-3-9,2.3206,2.314,2.3173,2.2375,2.2774,8639543,59204595,-0.0432,-1.8625,6.8527,5.0238,1178021448,N/A,1863956665,171973934,0,272110462,27.7577,1.8686,1.1305,-21.8023
+600105.SH,永鼎股份,2007-3-12,2.2774,2.3007,2.304,2.2043,2.294,7771969,53062223,0.0166,0.7299,6.8274,4.5193,1186620145,N/A,1877562188,171973934,0,272110462,27.9604,1.8822,1.1388,-21.9614
+600105.SH,永鼎股份,2007-3-13,2.294,2.294,2.3572,2.2674,2.3339,7546179,52793595,0.0399,1.7391,6.9961,4.388,1207257017,N/A,1910215443,171973934,0,272110462,28.4466,1.915,1.1586,-22.3434
+600105.SH,永鼎股份,2007-3-14,2.3339,2.3106,2.3239,2.2142,2.2608,7669500,52395670,-0.0731,-3.1339,6.8317,4.4597,1169422751,N/A,1850351142,171973934,0,272110462,27.5551,1.855,1.1223,-21.6431
+600105.SH,永鼎股份,2007-3-15,2.2608,2.2608,2.3273,2.2608,2.3239,8437604,58225332,0.0632,2.7941,6.9007,4.9063,1202097799,N/A,1902052129,171973934,0,272110462,28.3251,1.9068,1.1536,-22.2479
+600105.SH,永鼎股份,2007-3-16,2.3239,2.3539,2.4503,2.294,2.3339,16468683,117645921,0.01,0.4292,7.1436,9.5763,1207257017,N/A,1910215443,171973934,0,272110462,28.4466,1.915,1.1586,-22.3434
+600105.SH,永鼎股份,2007-3-19,2.3339,2.2508,2.3439,2.2209,2.3239,7797316,53942392,-0.01,-0.4274,6.9181,4.534,1202097799,N/A,1902052129,171973934,0,272110462,28.3251,1.9068,1.1536,-22.2479
+600105.SH,永鼎股份,2007-3-20,2.3239,2.3306,2.4237,2.3273,2.3871,7475915,53613604,0.0632,2.7182,7.1715,4.3471,1234772846,N/A,1953753117,171973934,0,272110462,29.095,1.9586,1.185,-22.8526
+600105.SH,永鼎股份,2007-3-21,2.3871,2.3971,2.4636,2.3638,2.437,9312076,67662190,0.0499,2.0891,7.2661,5.4148,1260568936,N/A,1994569686,171973934,0,272110462,29.7028,1.9995,1.2097,-23.33
+600105.SH,永鼎股份,2007-3-22,2.437,2.4303,2.4802,2.4104,2.4204,9769527,71776834,-0.0166,-0.6821,7.347,5.6808,1251970240,N/A,1980964163,171973934,0,272110462,29.5002,1.9859,1.2015,-23.1709
+600105.SH,永鼎股份,2007-3-23,2.4204,2.4204,2.4436,2.3505,2.427,8979933,64724051,0.0066,0.2747,7.2076,5.2217,1255409718,N/A,1986406373,171973934,0,272110462,29.5812,1.9914,1.2048,-23.2345
+600105.SH,永鼎股份,2007-3-26,2.427,2.4303,2.55,2.4303,2.5467,11858548,89410419,0.1197,4.9315,7.5397,6.8955,1317320334,N/A,2084366139,171973934,0,272110462,31.04,2.0896,1.2642,-24.3804
+600105.SH,永鼎股份,2007-3-27,2.5467,2.5567,2.7163,2.5168,2.6996,16866690,134365390,0.1529,6.0052,7.9663,9.8077,1396428344,N/A,2209536951,171973934,0,272110462,32.9041,2.215,1.3401,-25.8445
+600105.SH,永鼎股份,2007-3-28,2.6996,2.6996,2.7595,2.5002,2.693,19410585,154948327,-0.0066,-0.2463,7.9827,11.2869,1392988865,N/A,2204094742,171973934,0,272110462,32.823,2.2096,1.3368,-25.7808
+600105.SH,永鼎股份,2007-3-29,2.693,2.7462,2.7462,2.5866,2.5932,16800617,135808968,-0.0997,-3.7037,8.0836,9.7693,1341396685,N/A,2122461604,171973934,0,272110462,31.6074,2.1278,1.2873,-24.826
+600105.SH,永鼎股份,2007-3-30,2.5932,2.5567,2.6564,2.5301,2.6099,6978038,54665660,0.0166,0.641,7.834,4.0576,1349995382,N/A,2136067127,171973934,0,272110462,31.81,2.1414,1.2956,-24.9851
+600105.SH,永鼎股份,2007-4-2,2.6099,2.6065,2.7096,2.5999,2.703,7998619,64094053,0.0931,3.5669,8.0131,4.6511,1398148083,N/A,2212258056,171973934,0,272110462,32.9446,2.2178,1.3418,-25.8763
+600105.SH,永鼎股份,2007-4-3,2.703,2.7196,2.7495,2.693,2.7429,8519879,69784842,0.0399,1.476,8.1908,4.9542,1418784956,N/A,2244911312,171973934,0,272110462,33.4309,2.2505,1.3616,-26.2582
+600105.SH,永鼎股份,2007-4-4,2.7429,2.7761,2.959,2.7462,2.9157,26850252,230173619,0.1729,6.303,8.5725,15.613,1508211401,N/A,2386408752,171973934,0,272110462,35.538,2.3924,1.4474,-27.9133
+600105.SH,永鼎股份,2007-4-5,2.9157,2.8592,2.9224,2.826,2.9091,12260466,106144621,-0.0066,-0.2281,8.6575,7.1293,1504771923,N/A,2380966543,171973934,0,272110462,35.457,2.3869,1.4441,-27.8496
+600105.SH,永鼎股份,2007-4-6,2.9091,2.8758,3.0587,2.8592,3.0121,12599429,112793947,0.1031,3.5429,8.9523,7.3264,1558083842,N/A,2465320786,171973934,0,272110462,36.7132,2.4715,1.4953,-28.8363
+600105.SH,永鼎股份,2007-4-9,3.0121,3.0254,3.0853,2.9922,3.0188,12411553,112969807,0.0066,0.2208,9.102,7.2171,1561523321,N/A,2470762995,171973934,0,272110462,36.7942,2.4769,1.4986,-28.9
+600105.SH,永鼎股份,2007-4-10,3.0188,3.0254,3.0587,2.8758,3.052,11997209,107969038,0.0332,1.1013,8.9995,6.9762,1578720714,N/A,2497974041,171973934,0,272110462,37.1994,2.5042,1.5151,-29.2182
+600105.SH,永鼎股份,2007-4-11,3.052,3.052,3.1717,3.0387,3.0919,10442983,97850304,0.0399,1.3072,9.37,6.0724,1599357586,N/A,2530627297,171973934,0,272110462,37.6857,2.5369,1.5349,-29.6002
+600105.SH,永鼎股份,2007-4-12,3.0919,3.1086,3.2748,3.1086,3.2582,11424175,109631012,0.1662,5.3763,9.5964,6.643,1685344553,N/A,2666682528,171973934,0,272110462,39.7118,2.6733,1.6174,-31.1916
+600105.SH,永鼎股份,2007-4-13,3.2582,3.2582,3.584,3.2582,3.564,19556097,208483544,0.3059,9.3878,10.6608,11.3715,1843560572,N/A,2917024153,171973934,0,272110462,43.4399,2.9243,1.7692,-34.1198
+600105.SH,永鼎股份,2007-4-16,3.564,3.5906,3.6438,3.4876,3.5441,17759041,189032826,-0.0199,-0.5597,10.6443,10.3266,1833242136,N/A,2900697525,171973934,0,272110462,43.1967,2.9079,1.7593,-33.9288
+600105.SH,永鼎股份,2007-4-17,3.5441,3.5441,3.5441,3.2981,3.4477,24459370,249402839,-0.0964,-2.7205,10.1966,14.2227,1783369696,N/A,2821785491,171973934,0,272110462,42.0216,2.8288,1.7115,-33.0058
+600105.SH,永鼎股份,2007-4-18,3.4477,3.4377,3.574,3.3247,3.5707,18904383,196133788,0.123,3.568,10.375,10.9926,1847000051,N/A,2922466362,171973934,0,272110462,43.5209,2.9298,1.7725,-34.1834
+600105.SH,永鼎股份,2007-4-19,3.5707,3.5707,3.5707,3.215,3.2416,13709964,139282135,-0.3291,-9.2179,10.1592,7.9721,1676745857,N/A,2653077005,171973934,0,272110462,39.5092,2.6597,1.6091,-31.0324
+600105.SH,永鼎股份,2007-4-20,3.2416,3.2416,3.3912,3.2416,3.3712,10602821,106710216,0.1297,4,10.0643,6.1654,1743815691,N/A,2759200085,171973934,0,272110462,41.0896,2.7661,1.6735,-32.2737
+600105.SH,永鼎股份,2007-4-23,3.3712,3.3878,3.4942,3.3479,3.4809,14308934,147800326,0.1097,3.2544,10.3292,8.3204,1800567089,N/A,2848996537,171973934,0,272110462,42.4268,2.8561,1.728,-33.3241
+600105.SH,永鼎股份,2007-4-24,3.4809,3.4809,3.5408,3.4111,3.5341,18007914,187788946,0.0532,1.5282,10.4281,10.4713,1828082918,N/A,2892534211,171973934,0,272110462,43.0752,2.8997,1.7544,-33.8333
+600105.SH,永鼎股份,2007-4-25,3.5341,3.5574,3.7635,3.5441,3.697,29288930,322836518,0.1629,4.6096,11.0225,17.031,1912350146,N/A,3025868337,171973934,0,272110462,45.0608,3.0334,1.8352,-35.3929
+600105.SH,永鼎股份,2007-4-26,3.697,3.7004,3.7137,3.5607,3.6405,12252478,133748395,-0.0565,-1.5288,10.916,7.1246,1883114577,N/A,2979609559,171973934,0,272110462,44.3719,2.987,1.8072,-34.8518
+600105.SH,永鼎股份,2007-4-27,3.6405,3.584,3.5906,3.4577,3.471,14376074,151322443,-0.1696,-4.6575,10.526,8.3594,1795407871,N/A,2840833223,171973934,0,272110462,42.3052,2.8479,1.723,-33.2286
+600105.SH,永鼎股份,2007-4-30,3.471,3.3945,3.4277,3.3213,3.3845,14247238,144253135,-0.0864,-2.4904,10.125,8.2845,1750694648,N/A,2770084503,171973934,0,272110462,41.2517,2.777,1.6801,-32.4011
+600105.SH,永鼎股份,2007-5-8,3.3845,3.4078,3.5241,3.3845,3.5208,13924664,144181110,0.1363,4.0275,10.3544,8.097,1821203961,N/A,2881649793,171973934,0,272110462,42.9131,2.8888,1.7478,-33.706
+600105.SH,永鼎��份,2007-5-9,3.5208,3.5241,3.5441,3.338,3.4743,11906994,123325972,-0.0465,-1.322,10.3574,6.9237,1797127610,N/A,2843554328,171973934,0,272110462,42.3458,2.8506,1.7247,-33.2604
+600105.SH,永鼎股份,2007-5-10,3.4743,3.471,3.6871,3.3845,3.6339,20026573,214887158,0.1596,4.5933,10.7301,11.6451,1879675099,N/A,2974167350,171973934,0,272110462,44.2908,2.9816,1.8039,-34.7882
+600105.SH,永鼎股份,2007-5-11,3.6339,3.6638,3.8001,3.6571,3.7037,26672355,299093010,0.0698,1.9213,11.2136,15.5095,1915789625,N/A,3031310547,171973934,0,272110462,45.1418,3.0389,1.8385,-35.4566
+600105.SH,永鼎股份,2007-5-14,3.7037,3.6239,3.6738,3.5241,3.6106,11215708,122079740,-0.0931,-2.5135,10.8847,6.5217,1867636923,N/A,2955119617,171973934,0,272110462,44.0072,2.9625,1.7923,-34.5654
+600105.SH,永鼎股份,2007-5-15,3.6106,3.5607,3.6472,3.3579,3.3878,9911927,104422120,-0.2228,-6.1694,10.535,5.7636,1752414387,N/A,2772805608,171973934,0,272110462,41.2922,2.7797,1.6817,-32.4329
+600105.SH,永鼎股份,2007-5-16,3.3878,3.3779,3.4577,3.3147,3.451,6860222,70078120,0.0632,1.8646,10.2151,3.9891,1785089435,N/A,2824506596,171973934,0,272110462,42.0621,2.8315,1.7131,-33.0376
+600105.SH,永鼎股份,2007-5-17,3.451,3.4776,3.7236,3.4676,3.697,15402999,167586131,0.246,7.1291,10.8801,8.9566,1912350146,N/A,3025868337,171973934,0,272110462,45.0608,3.0334,1.8352,-35.3929
+600105.SH,永鼎股份,2007-5-18,3.697,3.697,3.697,3.697,3.697,N/A,N/A,0,0,N/A,N/A,1912350146,N/A,3025868337,171973934,0,272110462,45.0608,3.0334,1.8352,-35.3929
+600105.SH,永鼎股份,2007-5-21,3.697,3.574,3.7934,3.4976,3.7203,17057652,190802847,0.0233,0.6295,11.1858,9.9187,1924388321,N/A,3044916070,171973934,0,272110462,45.3444,3.0525,1.8468,-35.6157
+600105.SH,永鼎股份,2007-5-22,3.7203,3.7502,3.8566,3.6571,3.7037,15065858,170125207,-0.0166,-0.4468,11.2921,8.7605,1915789625,N/A,3031310547,171973934,0,272110462,45.1418,3.0389,1.8385,-35.4566
+600105.SH,永鼎股份,2007-5-23,3.7037,3.7103,4.0195,3.7103,3.963,23172257,271194464,0.2593,7.0018,11.7034,13.4743,2049929293,N/A,3243556707,171973934,0,272110462,48.3025,3.2516,1.9673,-37.9392
+600105.SH,永鼎股份,2007-5-24,3.963,4.0062,4.0228,3.7635,3.8666,16188589,187607282,-0.0964,-2.4329,11.5889,9.4134,2000056852,N/A,3164644673,171973934,0,272110462,47.1274,3.1725,1.9194,-37.0161
+600105.SH,永鼎股份,2007-5-25,3.8666,3.8633,3.983,3.82,3.8633,11457509,134370260,-0.0033,-0.086,11.7277,6.6624,1998337113,N/A,3161923568,171973934,0,272110462,47.0869,3.1698,1.9178,-36.9843
+600105.SH,永鼎股份,2007-5-28,3.8633,3.8899,3.983,3.8732,3.8899,12593315,148162812,0.0266,0.6885,11.7652,7.3228,2012095028,N/A,3183692405,171973934,0,272110462,47.411,3.1916,1.931,-37.2389
+600105.SH,永鼎股份,2007-5-29,3.8899,3.9065,3.9763,3.8234,3.9364,12772963,149743545,0.0465,1.1966,11.7235,7.4273,2036171379,N/A,3221787870,171973934,0,272110462,47.9784,3.2298,1.9541,-37.6845
+600105.SH,永鼎股份,2007-5-30,3.9364,3.6571,3.8167,3.5441,3.5441,11007441,121731845,-0.3923,-9.9662,11.0591,6.4006,1833242136,N/A,2900697525,171973934,0,272110462,43.1967,2.9079,1.7593,-33.9288
+600105.SH,永鼎股份,2007-5-31,3.5441,3.4244,3.4311,3.1884,3.1884,11953570,116548467,-0.3557,-10.0375,9.7501,6.9508,1649230027,N/A,2609539331,171973934,0,272110462,38.8608,2.616,1.5827,-30.5232
+600105.SH,永鼎股份,2007-6-1,3.1884,3.2116,3.308,2.8692,2.8692,10317675,92898327,-0.3192,-10.0104,9.0038,5.9996,1484135050,N/A,2348313287,171973934,0,272110462,34.9707,2.3542,1.4243,-27.4677
+600105.SH,永鼎股份,2007-6-4,2.8692,2.826,2.8825,2.5833,2.5833,9029120,71034255,-0.2859,-9.9652,7.8672,5.2503,1336237467,N/A,2114298290,171973934,0,272110462,31.4858,2.1196,1.2824,-24.7305
+600105.SH,永鼎股份,2007-6-5,2.5833,2.3805,2.5999,2.3239,2.5966,12949672,93918518,0.0133,0.5148,7.2526,7.53,1343116425,N/A,2125182708,171973934,0,272110462,31.6479,2.1305,1.289,-24.8578
+600105.SH,永鼎股份,2007-6-6,2.5966,2.6099,2.693,2.5201,2.5899,11075448,87200999,-0.0066,-0.2561,7.8734,6.4402,1339676946,N/A,2119740499,171973934,0,272110462,31.5668,2.125,1.2857,-24.7941
+600105.SH,永鼎股份,2007-6-7,2.5899,2.5766,2.7262,2.5666,2.7229,10123391,81205529,0.133,5.1348,8.0216,5.8866,1408466519,N/A,2228584684,171973934,0,272110462,33.1877,2.2341,1.3517,-26.0673
+600105.SH,永鼎股份,2007-6-8,2.7229,2.7196,2.8193,2.693,2.7262,9177284,76033041,0.0033,0.1221,8.2849,5.3364,1410186259,N/A,2231305788,171973934,0,272110462,33.2283,2.2369,1.3533,-26.0991
+600105.SH,永鼎股份,2007-6-11,2.7262,2.7362,2.7861,2.6597,2.7129,11086394,90357188,-0.0133,-0.4878,8.1503,6.4466,1403307301,N/A,2220421370,171973934,0,272110462,33.0662,2.226,1.3467,-25.9718
+600105.SH,永鼎股份,2007-6-12,2.7129,2.7296,2.7561,2.4636,2.6863,10797285,85135474,-0.0266,-0.9804,7.8849,6.2784,1389549387,N/A,2198652533,171973934,0,272110462,32.742,2.2041,1.3335,-25.7171
+600105.SH,永鼎股份,2007-6-13,2.6863,2.6897,2.9191,2.6863,2.9024,15561259,132017890,0.2161,8.0446,8.4838,9.0486,1501332444,N/A,2375524333,171973934,0,272110462,35.3759,2.3814,1.4408,-27.786
+600105.SH,永鼎股份,2007-6-14,2.9024,2.9024,2.9124,2.796,2.8193,9845687,84368100,-0.0831,-2.8637,8.569,5.7251,1458338960,N/A,2307496718,171973934,0,272110462,34.3629,2.3132,1.3995,-26.9903
+600105.SH,永鼎股份,2007-6-15,2.8193,2.7827,2.826,2.6797,2.7561,6553219,54244303,-0.0632,-2.2406,8.2775,3.8106,1425663913,N/A,2255795730,171973934,0,272110462,33.593,2.2614,1.3682,-26.3855
+600105.SH,永鼎股份,2007-6-18,2.7561,2.7861,2.8758,2.7861,2.8127,8063146,68479541,0.0565,2.0507,8.4929,4.6886,1454899482,N/A,2302054509,171973934,0,272110462,34.2818,2.3078,1.3962,-26.9266
+600105.SH,永鼎股份,2007-6-19,2.8127,2.816,2.9756,2.7861,2.9656,11336739,98456993,0.1529,5.4374,8.6848,6.5921,1534007491,N/A,2427225321,171973934,0,272110462,36.1459,2.4333,1.4721,-28.3907
+600105.SH,永鼎股份,2007-6-20,2.9656,2.959,2.9822,2.7362,2.796,10638983,93126010,-0.1696,-5.7175,8.7533,6.1864,1446300785,N/A,2288448985,171973934,0,272110462,34.0792,2.2942,1.388,-26.7675
+600105.SH,永鼎股份,2007-6-21,2.796,2.7861,2.8426,2.6863,2.7462,5879174,48775500,-0.0499,-1.7836,8.2963,3.4186,1420504695,N/A,2247632416,171973934,0,272110462,33.4714,2.2532,1.3632,-26.29
+600105.SH,永鼎股份,2007-6-22,2.7462,2.7462,2.7661,2.4769,2.54,8279572,64946399,-0.2061,-7.5061,7.8442,4.8144,1313880856,N/A,2078923930,171973934,0,272110462,30.959,2.0841,1.2609,-24.3167
+600105.SH,永鼎股份,2007-6-25,2.54,2.5201,2.5766,2.2874,2.2874,6684808,48143713,-0.2527,-9.9476,7.202,3.8871,1183180666,N/A,1872119979,171973934,0,272110462,27.8793,1.8768,1.1355,-21.8978
+600105.SH,永鼎股份,2007-6-26,2.2874,2.2442,2.4204,2.1211,2.4104,5396643,36398867,0.123,5.3779,6.7447,3.1381,1246811022,N/A,1972800850,171973934,0,272110462,29.3786,1.9777,1.1965,-23.0754
+600105.SH,永鼎股份,2007-6-27,2.4104,2.3838,2.4337,2.2973,2.4071,4329813,31009068,-0.0033,-0.1379,7.1618,2.5177,1245091282,N/A,1970079745,171973934,0,272110462,29.3381,1.975,1.1949,-23.0436
+600105.SH,永鼎股份,2007-6-28,2.4071,2.3938,2.4037,2.1677,2.1677,6553571,44561744,-0.2394,-9.9448,6.7996,3.8108,1121270050,N/A,1774160212,171973934,0,272110462,26.4205,1.7786,1.0761,-20.752
+600105.SH,永鼎股份,2007-6-29,2.1677,2.1245,2.1677,2.0114,2.0646,5339879,33595036,-0.1031,-4.7546,6.2913,3.1051,1067958130,N/A,1689805969,171973934,0,272110462,25.1643,1.694,1.0249,-19.7653
+600105.SH,永鼎股份,2007-7-2,2.0646,2.1278,2.2142,2.0945,2.2076,4951528,32069642,0.143,6.9243,6.4767,2.8792,1141906922,N/A,1806813468,171973934,0,272110462,26.9068,1.8113,1.0959,-21.1339
+600105.SH,永鼎股份,2007-7-3,2.2076,2.2275,2.2508,2.1511,2.2275,4133874,27481686,0.0199,0.9036,6.6479,2.4038,1152225358,N/A,1823140095,171973934,0,272110462,27.1499,1.8277,1.1058,-21.3249
+600105.SH,永鼎股份,2007-7-4,2.2275,2.2176,2.2508,2.1278,2.1444,3003306,19681652,-0.0831,-3.7313,6.5533,1.7464,1109231874,N/A,1755112480,171973934,0,272110462,26.1369,1.7595,1.0645,-20.5292
+600105.SH,永鼎股份,2007-7-5,2.1444,2.1311,2.1843,2.0912,2.0912,3419457,21976894,-0.0532,-2.4806,6.427,1.9884,1081716045,N/A,1711574806,171973934,0,272110462,25.4885,1.7158,1.0381,-20.0199
+600105.SH,永鼎股份,2007-7-6,2.0912,2.0779,2.2774,2.0779,2.2741,5624178,37164484,0.1829,8.744,6.608,3.2704,1176301709,N/A,1861235560,171973934,0,272110462,27.7172,1.8659,1.1289,-21.7705
+600105.SH,永鼎股份,2007-7-9,2.2741,2.3043,2.3447,2.2539,2.3178,5812897,39832783,0.0437,1.9231,6.8525,3.3801,1184900405,N/A,1874841083,171973934,0,272110462,27.9198,1.8795,1.1371,-21.9296
+600105.SH,永鼎股份,2007-7-10,2.3178,2.3178,2.3212,2.2202,2.2303,3353598,22487396,-0.0875,-3.7736,6.7055,1.9501,1140187182,N/A,1804092363,171973934,0,272110462,26.8663,1.8086,1.0942,-21.1021
+600105.SH,永鼎股份,2007-7-11,2.2303,2.2202,2.3178,2.2034,2.2976,2513560,16973539,0.0673,3.0166,6.7528,1.4616,1174581969,N/A,1858514455,171973934,0,272110462,27.6767,1.8631,1.1272,-21.7386
+600105.SH,永鼎股份,2007-7-12,2.2976,2.2976,2.3212,2.2774,2.3043,2290946,15640900,0.0067,0.2928,6.8273,1.3321,1178021448,N/A,1863956665,171973934,0,272110462,27.7577,1.8686,1.1305,-21.8023
+600105.SH,永鼎股份,2007-7-13,2.3043,2.3077,2.3111,2.2236,2.2539,2060344,13766802,-0.0505,-2.1898,6.6818,1.1981,1152225358,N/A,1823140095,171973934,0,272110462,27.1499,1.8277,1.1058,-21.3249
+600105.SH,永鼎股份,2007-7-16,2.2539,2.2707,2.2774,2.1462,2.1462,2210490,14373388,-0.1076,-4.7761,6.5024,1.2854,1097193699,N/A,1736064748,171973934,0,272110462,25.8532,1.7404,1.0529,-20.3064
+600105.SH,永鼎股份,2007-7-17,2.1462,2.1462,2.2371,2.1462,2.2135,1687086,11016420,0.0673,3.1348,6.5299,0.981,1131588486,N/A,1790486840,171973934,0,272110462,26.6636,1.7949,1.086,-20.9429
+600105.SH,永鼎股份,2007-7-18,2.2135,2.2135,2.2135,2.2135,2.2135,N/A,N/A,0,0,N/A,N/A,1131588486,N/A,1790486840,171973934,0,272110462,26.6636,1.7949,1.086,-20.9429
+600105.SH,永鼎股份,2007-7-19,2.2135,2.2202,2.2371,2.1765,2.2202,1874161,12263888,0.0067,0.304,6.5437,1.0898,1135027964,N/A,1795929049,171973934,0,272110462,26.7447,1.8004,1.0893,-21.0066
+600105.SH,永鼎股份,2007-7-20,2.2202,2.2202,2.3414,2.2202,2.3212,5672538,38772387,0.1009,4.5455,6.8351,3.2985,1186620145,N/A,1877562188,171973934,0,272110462,27.9604,1.8822,1.1388,-21.9614
+600105.SH,永鼎股份,2007-7-23,2.3212,2.4086,2.5297,2.4086,2.4961,12170660,89495009,0.1749,7.5362,7.3533,7.077,1276046590,N/A,2019059628,171973934,0,272110462,30.0675,2.0241,1.2246,-23.6165
+600105.SH,永鼎股份,2007-7-24,2.4961,2.5062,2.5432,2.4557,2.4793,7543265,56003336,-0.0168,-0.6739,7.4243,4.3863,1267447894,N/A,2005454105,171973934,0,272110462,29.8649,2.0105,1.2163,-23.4573
+600105.SH,永鼎股份,2007-7-25,2.4793,2.4692,2.5466,2.449,2.5466,5443717,40616942,0.0673,2.7137,7.4613,3.1654,1301842680,N/A,2059876197,171973934,0,272110462,30.6753,2.065,1.2493,-24.0939
+600105.SH,永鼎股份,2007-7-26,2.5466,2.5566,2.6206,2.523,2.5903,6407824,49133168,0.0437,1.7173,7.6677,3.726,1324199292,N/A,2095250557,171973934,0,272110462,31.2021,2.1005,1.2708,-24.5077
+600105.SH,永鼎股份,2007-7-27,2.5903,2.5701,2.6508,2.523,2.6374,5890536,45427411,0.0471,1.8182,7.7119,3.4252,1348275643,N/A,2133346022,171973934,0,272110462,31.7695,2.1387,1.2939,-24.9533
+600105.SH,永鼎股份,2007-7-30,2.6374,2.6475,2.7383,2.6441,2.7013,8810011,70330939,0.0639,2.4235,7.9831,5.1229,1380950690,N/A,2185047010,171973934,0,272110462,32.5394,2.1905,1.3253,-25.558
+600105.SH,永鼎股份,2007-7-31,2.7013,2.7013,2.708,2.5937,2.6778,5482396,43268000,-0.0235,-0.8717,7.8922,3.1879,1368912515,N/A,2165999278,171973934,0,272110462,32.2557,2.1714,1.3137,-25.3352
+600105.SH,永鼎股份,2007-8-1,2.6778,2.6778,2.7249,2.4557,2.4725,7733218,59594272,-0.2052,-7.6633,7.7063,4.4967,1264008415,N/A,2000011896,171973934,0,272110462,29.7839,2.005,1.213,-23.3937
+600105.SH,永鼎股份,2007-8-2,2.4725,2.4826,2.5701,2.4423,2.5331,4505985,33750623,0.0606,2.449,7.4902,2.6202,1294963723,N/A,2048991779,171973934,0,272110462,30.5133,2.0541,1.2427,-23.9666
+600105.SH,永鼎股份,2007-8-3,2.5331,2.5398,2.5533,2.4557,2.5264,6912241,51459497,-0.0067,-0.2656,7.4447,4.0194,1291524244,N/A,2043549570,171973934,0,272110462,30.4322,2.0486,1.2394,-23.9029
+600105.SH,永鼎股份,2007-8-6,2.5264,2.5466,2.7787,2.5297,2.7787,12921588,102186029,0.2523,9.9867,7.9082,7.5137,1420504695,N/A,2247632416,171973934,0,272110462,33.4714,2.2532,1.3632,-26.29
+600105.SH,永鼎股份,2007-8-7,2.7787,2.7921,2.8123,2.6576,2.7349,12302007,99824911,-0.0437,-1.5738,8.1145,7.1534,1398148083,N/A,2212258056,171973934,0,272110462,32.9446,2.2178,1.3418,-25.8763
+600105.SH,永鼎股份,2007-8-8,2.7349,2.7282,2.8157,2.6307,2.7619,11544859,93893386,0.0269,0.984,8.1329,6.7131,1411905998,N/A,2234026893,171973934,0,272110462,33.2688,2.2396,1.355,-26.1309
+600105.SH,永鼎股份,2007-8-9,2.7619,2.7282,2.8123,2.7013,2.7686,7744172,63639900,0.0067,0.2436,8.2178,4.5031,1415345477,N/A,2239469102,171973934,0,272110462,33.3498,2.2451,1.3583,-26.1946
+600105.SH,永鼎股份,2007-8-10,2.7686,2.7888,2.8863,2.7249,2.8762,17687156,149228767,0.1076,3.8882,8.4371,10.2848,1470377136,N/A,2326544450,171973934,0,272110462,34.6465,2.3323,1.4111,-27.2131
+600105.SH,永鼎股份,2007-8-13,2.8762,2.9906,3.0209,2.8594,2.8863,23673978,205890691,0.0101,0.3509,8.6969,13.766,1475536354,N/A,2334707764,171973934,0,272110462,34.7681,2.3405,1.416,-27.3085
+600105.SH,永鼎股份,2007-8-14,2.8863,2.8359,2.9267,2.819,2.8796,10829903,92416622,-0.0067,-0.2331,8.5335,6.2974,1472096875,N/A,2329265555,171973934,0,272110462,34.6871,2.3351,1.4127,-27.2449
+600105.SH,永鼎股份,2007-8-15,2.8796,2.9031,2.9099,2.7316,2.7955,6944516,57949274,-0.0841,-2.9206,8.3446,4.0381,1429103392,N/A,2261237939,171973934,0,272110462,33.674,2.2669,1.3715,-26.4492
+600105.SH,永鼎股份,2007-8-16,2.7955,2.7518,2.8392,2.7349,2.8123,4190821,34541918,0.0168,0.6017,8.2423,2.4369,1437702088,N/A,2274843462,171973934,0,272110462,33.8766,2.2805,1.3797,-26.6083
+600105.SH,永鼎股份,2007-8-17,2.8123,2.8056,2.8392,2.7484,2.7551,4478658,37006543,-0.0572,-2.0335,8.2629,2.6043,1408466519,N/A,2228584684,171973934,0,272110462,33.1877,2.2341,1.3517,-26.0673
+600105.SH,永鼎股份,2007-8-20,2.7551,2.7921,2.8931,2.7921,2.8628,6008595,51049927,0.1076,3.9072,8.4962,3.4939,1463498178,N/A,2315660032,171973934,0,272110462,34.4844,2.3214,1.4045,-27.0858
+600105.SH,永鼎股份,2007-8-21,2.8628,2.8291,2.8931,2.7921,2.8897,9084304,76697238,0.0269,0.9401,8.4428,5.2824,1477256093,N/A,2337428869,171973934,0,272110462,34.8086,2.3433,1.4177,-27.3404
+600105.SH,永鼎股份,2007-8-22,2.8897,2.8594,2.9805,2.8426,2.9267,10249792,88986003,0.037,1.2806,8.6817,5.9601,1496173226,N/A,2367361019,171973934,0,272110462,35.2544,2.3733,1.4358,-27.6905
+600105.SH,永鼎股份,2007-8-23,2.9267,2.957,2.994,2.8998,2.9637,7558381,66277688,0.037,1.2644,8.7688,4.3951,1515090359,N/A,2397293170,171973934,0,272110462,35.7001,2.4033,1.454,-28.0406
+600105.SH,永鼎股份,2007-8-24,2.9637,2.9872,3.0108,2.9334,2.9637,6940556,61357922,0,0,8.8405,4.0358,1515090359,N/A,2397293170,171973934,0,272110462,35.7001,2.4033,1.454,-28.0406
+600105.SH,永鼎股份,2007-8-27,2.9637,3.0007,3.0108,2.9267,2.9637,8084660,71243421,0,0,8.8122,4.7011,1515090359,N/A,2397293170,171973934,0,272110462,35.7001,2.4033,1.454,-28.0406
+600105.SH,永鼎股份,2007-8-28,2.9637,2.9738,3.0814,2.8661,3.0747,10980848,97112641,0.111,3.7457,8.8438,6.3852,1571841757,N/A,2487089623,171973934,0,272110462,37.0373,2.4933,1.5085,-29.0909
+600105.SH,永鼎股份,2007-8-29,3.0747,3.0512,3.1824,3.0007,3.0175,9862408,90504345,-0.0572,-1.86,9.1767,5.7348,1542606188,N/A,2440830844,171973934,0,272110462,36.3485,2.4469,1.4804,-28.5498
+600105.SH,永鼎股份,2007-8-30,3.0175,3.0276,3.2362,3.0007,3.1924,11108724,103953909,0.1749,5.7971,9.3579,6.4595,1632032634,N/A,2582328284,171973934,0,272110462,38.4556,2.5888,1.5662,-30.2049
+600105.SH,永鼎股份,2007-8-31,3.1924,3.1924,3.3808,3.1924,3.2496,11935666,117165907,0.0572,1.7914,9.8165,6.9404,1661268202,N/A,2628587063,171973934,0,272110462,39.1445,2.6351,1.5943,-30.746
+600105.SH,永鼎股份,2007-9-3,3.2496,3.2799,3.5322,3.2799,3.5288,12837994,131030500,0.2792,8.5921,10.2065,7.4651,1804006568,N/A,2854438746,171973934,0,272110462,42.5078,2.8616,1.7313,-33.3877
+600105.SH,永鼎股份,2007-9-4,3.5288,3.5288,3.5288,3.364,3.4515,8393158,86360241,-0.0774,-2.1926,10.2894,4.8805,1764452563,N/A,2791853340,171973934,0,272110462,41.5758,2.7988,1.6933,-32.6557
+600105.SH,永鼎股份,2007-9-5,3.4515,3.4145,3.6197,3.4145,3.5759,8354251,87902623,0.1245,3.6062,10.5219,4.8579,1828082918,N/A,2892534211,171973934,0,272110462,43.0752,2.8997,1.7544,-33.8333
+600105.SH,永鼎股份,2007-9-6,3.5759,3.6163,3.7677,3.5524,3.6096,9677846,105949817,0.0336,0.9407,10.9477,5.6275,1845280312,N/A,2919745257,171973934,0,272110462,43.4804,2.927,1.7709,-34.1516
+600105.SH,永鼎股份,2007-9-7,3.6096,3.5591,3.5995,3.438,3.4616,9521233,98887363,-0.148,-4.1007,10.386,5.5364,1769611781,N/A,2800016654,171973934,0,272110462,41.6974,2.807,1.6982,-32.7512
+600105.SH,永鼎股份,2007-9-10,3.4616,3.4279,3.586,3.3741,3.5759,6961279,72345374,0.1144,3.3042,10.3925,4.0479,1828082918,N/A,2892534211,171973934,0,272110462,43.0752,2.8997,1.7544,-33.8333
+600105.SH,永鼎股份,2007-9-11,3.5759,3.5793,3.6331,3.2194,3.2395,6979116,71448126,-0.3364,-9.4073,10.2374,4.0582,1656108984,N/A,2620423749,171973934,0,272110462,39.0229,2.627,1.5893,-30.6505
+600105.SH,永鼎股份,2007-9-12,3.2395,3.2395,3.364,3.0444,3.2597,7523440,70839599,0.0202,0.6231,9.4159,4.3748,1666427420,N/A,2636750377,171973934,0,272110462,39.2661,2.6433,1.5992,-30.8415
+600105.SH,永鼎股份,2007-9-13,3.2597,3.2631,3.3707,3.1487,3.3405,6185047,59862852,0.0807,2.4768,9.6786,3.5965,1707701165,N/A,2702056888,171973934,0,272110462,40.2386,2.7088,1.6388,-31.6054
+600105.SH,永鼎股份,2007-9-14,3.3405,3.4145,3.5053,3.3573,3.4918,11456313,116895147,0.1514,4.5317,10.2036,6.6617,1785089435,N/A,2824506596,171973934,0,272110462,42.0621,2.8315,1.7131,-33.0376
+600105.SH,永鼎股份,2007-9-17,3.4918,3.4918,3.6096,3.3808,3.549,8504338,89378483,0.0572,1.6378,10.5098,4.9451,1814325004,N/A,2870765374,171973934,0,272110462,42.751,2.8779,1.7412,-33.5787
+600105.SH,永鼎股份,2007-9-18,3.549,3.549,3.5591,3.3977,3.438,5080429,52361234,-0.111,-3.128,10.3065,2.9542,1757573605,N/A,2780968922,171973934,0,272110462,41.4137,2.7879,1.6867,-32.5284
+600105.SH,永鼎股份,2007-9-19,3.438,3.4515,3.5524,3.3977,3.401,3837415,39377406,-0.037,-1.0763,10.2614,2.2314,1738656473,N/A,2751036771,171973934,0,272110462,40.968,2.7579,1.6685,-32.1783
+600105.SH,永鼎股份,2007-9-20,3.401,3.4447,3.5019,3.3808,3.4145,4195803,42724362,0.0135,0.3956,10.1826,2.4398,1745535430,N/A,2761921189,171973934,0,272110462,41.1301,2.7688,1.6751,-32.3056
+600105.SH,永鼎股份,2007-9-21,3.4145,3.4145,3.5389,3.3236,3.5322,7978426,81336624,0.1177,3.4483,10.1946,4.6393,1805726307,N/A,2857159851,171973934,0,272110462,42.5484,2.8643,1.7329,-33.4196
+600105.SH,永鼎股份,2007-9-24,3.5322,3.5255,3.6331,3.3977,3.5322,6616880,69488760,0,0,10.5017,3.8476,1805726307,N/A,2857159851,171973934,0,272110462,42.5484,2.8643,1.7329,-33.4196
+600105.SH,永鼎股份,2007-9-25,3.5322,3.4851,3.7004,3.4851,3.6735,10993090,118351468,0.1413,4,10.766,6.3923,1877955359,N/A,2971446245,171973934,0,272110462,44.2503,2.9789,1.8022,-34.7563
+600105.SH,永鼎股份,2007-9-26,3.6735,3.6197,3.7004,3.4818,3.4986,4721745,50223834,-0.1749,-4.7619,10.6367,2.7456,1788528914,N/A,2829948805,171973934,0,272110462,42.1431,2.837,1.7164,-33.1013
+600105.SH,永鼎股份,2007-9-27,3.4986,3.475,3.5591,3.4515,3.4952,2906166,30204206,-0.0034,-0.0962,10.3931,1.6899,1786809174,N/A,2827227700,171973934,0,272110462,42.1026,2.8343,1.7148,-33.0694
+600105.SH,永鼎股份,2007-9-28,3.4952,3.5322,3.65,3.5019,3.5322,4671019,49607456,0.037,1.0587,10.6203,2.7161,1805726307,N/A,2857159851,171973934,0,272110462,42.5484,2.8643,1.7329,-33.4196
+600105.SH,永鼎股份,2007-10-8,3.5322,3.5995,3.6365,3.4986,3.6298,5734709,60874128,0.0976,2.7619,10.615,3.3346,1855598748,N/A,2936071885,171973934,0,272110462,43.7235,2.9434,1.7808,-34.3426
+600105.SH,永鼎股份,2007-10-9,3.6298,3.6735,3.8282,3.6668,3.7408,10955035,122566545,0.111,3.0584,11.1881,6.3702,1912350146,N/A,3025868337,171973934,0,272110462,45.0608,3.0334,1.8352,-35.3929
+600105.SH,永鼎股份,2007-10-10,3.7408,3.7172,3.7677,3.6163,3.6399,5281098,57688755,-0.1009,-2.6978,10.9236,3.0709,1860757966,N/A,2944235199,171973934,0,272110462,43.8451,2.9516,1.7857,-34.4381
+600105.SH,永鼎股份,2007-10-11,3.6399,3.6432,3.7004,3.4481,3.5053,4869599,51513078,-0.1346,-3.6969,10.5785,2.8316,1791968392,N/A,2835391014,171973934,0,272110462,42.2242,2.8425,1.7197,-33.1649
+600105.SH,永鼎股份,2007-10-12,3.5053,3.4952,3.4986,3.1554,3.3236,6424415,63238442,-0.1817,-5.1823,9.8435,3.7357,1699102468,N/A,2688451365,171973934,0,272110462,40.036,2.6952,1.6306,-31.4462
+600105.SH,永鼎股份,2007-10-15,3.3236,3.3506,3.3909,3.2025,3.29,3155971,30791409,-0.0336,-1.0121,9.7566,1.8351,1681905075,N/A,2661240318,171973934,0,272110462,39.6308,2.6679,1.6141,-31.1279
+600105.SH,永鼎股份,2007-10-16,3.29,3.327,3.3573,3.2059,3.3337,2681988,26182184,0.0437,1.3292,9.7622,1.5595,1704261686,N/A,2696614678,171973934,0,272110462,40.1576,2.7033,1.6355,-31.5417
+600105.SH,永鼎股份,2007-10-17,3.3337,3.3304,3.4313,3.1958,3.2328,3756390,36560820,-0.1009,-3.0272,9.733,2.1843,1652669506,N/A,2614981540,171973934,0,272110462,38.9419,2.6215,1.586,-30.5868
+600105.SH,永鼎股份,2007-10-18,3.2328,3.216,3.2866,3.1622,3.1756,2598243,24772312,-0.0572,-1.769,9.5343,1.5108,1623433937,N/A,2568722761,171973934,0,272110462,38.253,2.5751,1.558,-30.0458
+600105.SH,永鼎股份,2007-10-19,3.1756,3.1958,3.2698,3.1386,3.142,1956884,18540370,-0.0336,-1.0593,9.4744,1.1379,1606236544,N/A,2541511715,171973934,0,272110462,37.8478,2.5478,1.5415,-29.7275
+600105.SH,永鼎股份,2007-10-22,3.142,3.1285,3.142,2.9772,3.0209,2628534,23750043,-0.1211,-3.8544,9.0355,1.5284,1544325927,N/A,2443551949,171973934,0,272110462,36.389,2.4496,1.482,-28.5817
+600105.SH,永鼎股份,2007-10-23,3.0209,3.0209,3.0848,2.9233,3.0276,1936564,17258957,0.0067,0.2227,8.9122,1.1261,1547765406,N/A,2448994158,171973934,0,272110462,36.47,2.4551,1.4853,-28.6453
+600105.SH,永鼎股份,2007-10-24,3.0276,3.0276,3.0545,2.8863,2.8931,2852084,24876854,-0.1346,-4.4444,8.7223,1.6584,1478975832,N/A,2340149973,171973934,0,272110462,34.8491,2.346,1.4193,-27.3722
+600105.SH,永鼎股份,2007-10-25,2.8931,2.8931,2.9435,2.7921,2.8527,3977299,33772541,-0.0404,-1.3953,8.4913,2.3127,1458338960,N/A,2307496718,171973934,0,272110462,34.3629,2.3132,1.3995,-26.9903
+600105.SH,永鼎股份,2007-10-26,2.8527,2.8325,2.8931,2.7181,2.782,2134705,17848481,-0.0706,-2.4764,8.3611,1.2413,1422224434,N/A,2250353521,171973934,0,272110462,33.5119,2.256,1.3649,-26.3219
+600105.SH,永鼎股份,2007-10-29,2.782,2.7619,2.8426,2.6609,2.7921,2272681,18445618,0.0101,0.3628,8.1162,1.3215,1427383652,N/A,2258516835,171973934,0,272110462,33.6335,2.2641,1.3698,-26.4174
+600105.SH,永鼎股份,2007-10-30,2.7921,2.819,2.9132,2.7349,2.8964,1394349,11772129,0.1043,3.7349,8.4427,0.8108,1480695572,N/A,2342871078,171973934,0,272110462,34.8897,2.3487,1.421,-27.404
+600105.SH,永鼎股份,2007-10-31,2.8964,2.9099,3.0175,2.8493,3.0041,2401674,21063599,0.1076,3.7166,8.7704,1.3965,1535727231,N/A,2429946426,171973934,0,272110462,36.1864,2.436,1.4738,-28.4225
+600105.SH,永鼎股份,2007-11-1,3.0041,2.9704,3.0276,2.856,2.9099,2211687,19241335,-0.0942,-3.1355,8.6998,1.2861,1487574529,N/A,2353755496,171973934,0,272110462,35.0518,2.3596,1.4276,-27.5313
+600105.SH,永鼎股份,2007-11-2,2.9099,2.8931,2.9099,2.7989,2.8291,1835807,15480421,-0.0807,-2.7746,8.4325,1.0675,1446300785,N/A,2288448985,171973934,0,272110462,34.0792,2.2942,1.388,-26.7675
+600105.SH,永鼎股份,2007-11-5,2.8291,2.7955,2.9233,2.7417,2.8594,1860601,15802454,0.0303,1.0702,8.4932,1.0819,1461778439,N/A,2312938927,171973934,0,272110462,34.4439,2.3187,1.4028,-27.0539
+600105.SH,永鼎股份,2007-11-6,2.8594,2.819,2.9435,2.819,2.8796,1012275,8713586,0.0202,0.7059,8.6079,0.5886,1472096875,N/A,2329265555,171973934,0,272110462,34.6871,2.3351,1.4127,-27.2449
+600105.SH,永鼎股份,2007-11-7,2.8796,2.9267,2.9435,2.8359,2.8897,1179948,10150493,0.0101,0.3505,8.6025,0.6861,1477256093,N/A,2337428869,171973934,0,272110462,34.8086,2.3433,1.4177,-27.3404
+600105.SH,永鼎股份,2007-11-8,2.8897,2.8897,2.8897,2.8897,2.8897,N/A,N/A,0,0,N/A,N/A,1477256093,N/A,2337428869,171973934,0,272110462,34.8086,2.3433,1.4177,-27.3404
+600105.SH,永鼎股份,2007-11-9,2.8897,2.7921,2.8258,2.6979,2.7518,1295922,10643999,-0.1379,-4.773,8.2135,0.7536,1406746780,N/A,2225863579,171973934,0,272110462,33.1472,2.2314,1.35,-26.0354
+600105.SH,永鼎股份,2007-11-12,2.7518,2.7181,2.8258,2.6912,2.7955,1146106,9438591,0.0437,1.5892,8.2354,0.6664,1429103392,N/A,2261237939,171973934,0,272110462,33.674,2.2669,1.3715,-26.4492
+600105.SH,永鼎股份,2007-11-13,2.7955,2.7955,2.8594,2.7585,2.8426,1049377,8793552,0.0471,1.6847,8.3798,0.6102,1453179742,N/A,2299333404,171973934,0,272110462,34.2413,2.3051,1.3946,-26.8948
+600105.SH,永鼎股份,2007-11-14,2.8426,2.8863,2.9267,2.8325,2.9166,1783116,15356661,0.074,2.6036,8.6123,1.0369,1491014008,N/A,2359197706,171973934,0,272110462,35.1328,2.3651,1.4309,-27.595
+600105.SH,永鼎股份,2007-11-15,2.9166,2.8897,2.9334,2.7989,2.8056,1186591,10099244,-0.111,-3.8062,8.5111,0.69,1434262610,N/A,2269401253,171973934,0,272110462,33.7956,2.2751,1.3764,-26.5447
+600105.SH,永鼎股份,2007-11-16,2.8056,2.7619,2.8426,2.7484,2.7753,1351960,11126457,-0.0303,-1.0791,8.2299,0.7861,1418784956,N/A,2244911312,171973934,0,272110462,33.4309,2.2505,1.3616,-26.2582
+600105.SH,永鼎股份,2007-11-19,2.7753,2.7854,2.9166,2.7854,2.9031,2230651,19022568,0.1278,4.6061,8.5278,1.2971,1484135050,N/A,2348313287,171973934,0,272110462,34.9707,2.3542,1.4243,-27.4677
+600105.SH,永鼎股份,2007-11-20,2.9031,2.8863,3.0242,2.8863,2.994,5331383,47089834,0.0908,3.1286,8.8326,3.1001,1530568013,N/A,2421783112,171973934,0,272110462,36.0648,2.4278,1.4688,-28.3271
+600105.SH,永鼎股份,2007-11-21,2.994,2.9872,3.0882,2.9267,2.9301,2633607,23648631,-0.0639,-2.1348,8.9796,1.5314,1497892965,N/A,2370082124,171973934,0,272110462,35.2949,2.376,1.4375,-27.7223
+600105.SH,永鼎股份,2007-11-22,2.9301,2.9233,2.9401,2.819,2.8224,1282203,10935064,-0.1076,-3.6739,8.5283,0.7456,1442861306,N/A,2283006776,171973934,0,272110462,33.9982,2.2887,1.3847,-26.7038
+600105.SH,永鼎股份,2007-11-23,2.8224,2.819,2.9233,2.7753,2.9166,1330663,11362090,0.0942,3.3373,8.5387,0.7277,1585381912,N/A,2359197706,182858352,0,272110462,35.1328,2.3651,1.4309,-27.595
+600105.SH,永鼎股份,2007-11-26,2.9166,2.9704,2.994,2.8325,2.8392,1364266,11867117,-0.0774,-2.6528,8.6985,0.7461,1543324491,N/A,2296612299,182858352,0,272110462,34.2008,2.3023,1.3929,-26.863
+600105.SH,永鼎股份,2007-11-27,2.8392,2.8392,2.8931,2.8022,2.8258,911459,7692945,-0.0135,-0.4739,8.4403,0.4985,1536010157,N/A,2285727881,182858352,0,272110462,34.0387,2.2914,1.3863,-26.7356
+600105.SH,永鼎股份,2007-11-28,2.8258,2.8022,2.8796,2.7921,2.8291,684785,5777567,0.0034,0.119,8.4371,0.3745,1537838740,N/A,2288448985,182858352,0,272110462,34.0792,2.2942,1.388,-26.7675
+600105.SH,永鼎股份,2007-11-29,2.8291,2.8527,2.9099,2.8123,2.9099,1076722,9209403,0.0807,2.8537,8.5532,0.5888,1581724745,N/A,2353755496,182858352,0,272110462,35.0518,2.3596,1.4276,-27.5313
+600105.SH,永鼎股份,2007-11-30,2.9099,2.9334,2.9334,2.8291,2.8359,794510,6770707,-0.074,-2.5434,8.5219,0.4345,1541495907,N/A,2293891195,182858352,0,272110462,34.1603,2.2996,1.3913,-26.8311
+600105.SH,永鼎股份,2007-12-3,2.8359,2.8426,2.8628,2.8022,2.8493,896778,7549869,0.0135,0.4745,8.4189,0.4904,1548810241,N/A,2304775613,182858352,0,272110462,34.3224,2.3105,1.3979,-26.9584
+600105.SH,永鼎股份,2007-12-4,2.8493,2.8661,2.994,2.846,2.957,2226694,19468591,0.1076,3.778,8.7433,1.2177,1607324914,N/A,2391850961,182858352,0,272110462,35.6191,2.3978,1.4507,-27.9769
+600105.SH,永鼎股份,2007-12-5,2.957,2.9536,3.0108,2.9031,2.994,2635024,23412787,0.037,1.2514,8.8852,1.441,1627439333,N/A,2421783112,182858352,0,272110462,36.0648,2.4278,1.4688,-28.3271
+600105.SH,永鼎股份,2007-12-6,2.994,2.9772,3.0142,2.9536,2.994,1093508,9714120,0,0,8.8834,0.598,1627439333,N/A,2421783112,182858352,0,272110462,36.0648,2.4278,1.4688,-28.3271
+600105.SH,永鼎股份,2007-12-7,2.994,2.9973,3.0713,2.9671,3.0579,2451245,22205186,0.0639,2.1348,9.0587,1.3405,1662182420,N/A,2473484100,182858352,0,272110462,36.8347,2.4796,1.5002,-28.9318
+600105.SH,永鼎股份,2007-12-10,3.0579,3.0276,3.1083,3.0007,3.0949,2739470,25044579,0.037,1.2101,9.1421,1.4981,1682296838,N/A,2503416250,182858352,0,272110462,37.2805,2.5097,1.5184,-29.2819
+600105.SH,永鼎股份,2007-12-11,3.0949,3.0949,3.1117,3.0242,3.0478,2166626,19759475,-0.0471,-1.5217,9.1199,1.1849,1656696669,N/A,2465320786,182858352,0,272110462,36.7132,2.4715,1.4953,-28.8363
+600105.SH,永鼎股份,2007-12-12,3.0478,3.0579,3.0613,3.0041,3.0478,2374790,21447101,0,0,9.0312,1.2987,1656696669,N/A,2465320786,182858352,0,272110462,36.7132,2.4715,1.4953,-28.8363
+600105.SH,永鼎股份,2007-12-13,3.0478,3.0377,3.1083,3.0108,3.0175,2082340,18987997,-0.0303,-0.9934,9.1186,1.1388,1640239417,N/A,2440830844,182858352,0,272110462,36.3485,2.4469,1.4804,-28.5498
+600105.SH,永鼎股份,2007-12-14,3.0175,2.994,3.0377,2.9334,3.0377,1725737,15323576,0.0202,0.6689,8.8794,0.9438,1651210919,N/A,2457157472,182858352,0,272110462,36.5916,2.4633,1.4903,-28.7408
+600105.SH,永鼎股份,2007-12-17,3.0377,3.0276,3.0613,2.9637,3.0242,2388297,21449063,-0.0135,-0.443,8.9809,1.3061,1643896584,N/A,2446273053,182858352,0,272110462,36.4295,2.4524,1.4837,-28.6135
+600105.SH,永鼎股份,2007-12-18,3.0242,3.0041,3.0512,2.9772,2.9906,1221020,10942259,-0.0336,-1.1123,8.9616,0.6677,1625610749,N/A,2419062007,182858352,0,272110462,36.0243,2.4251,1.4672,-28.2952
+600105.SH,永鼎股份,2007-12-19,2.9906,2.9973,3.1824,2.9973,3.1554,5863684,54491540,0.1648,5.5118,9.2931,3.2067,1715211342,N/A,2552396134,182858352,0,272110462,38.0099,2.5588,1.5481,-29.8548
+600105.SH,永鼎股份,2007-12-20,3.1554,3.1521,3.1891,3.105,3.1723,3960804,37236163,0.0168,0.533,9.4012,2.1661,1724354259,N/A,2566001657,182858352,0,272110462,38.2125,2.5724,1.5563,-30.0139
+600105.SH,永鼎股份,2007-12-21,3.1723,3.1588,3.1958,3.1285,3.1924,2694564,25371813,0.0202,0.6363,9.4159,1.4736,1735325760,N/A,2582328284,182858352,0,272110462,38.4556,2.5888,1.5662,-30.2049
+600105.SH,永鼎股份,2007-12-24,3.1924,3.1958,3.2732,3.1622,3.2025,3570246,34105564,0.0101,0.3161,9.5527,1.9525,1740811511,N/A,2590491598,182858352,0,272110462,38.5772,2.5969,1.5712,-30.3004
+600105.SH,永鼎股份,2007-12-25,3.2025,3.2059,3.3236,3.1857,3.2799,4081821,39776178,0.0774,2.416,9.7447,2.2322,1782868932,N/A,2653077005,182858352,0,272110462,39.5092,2.6597,1.6091,-31.0324
+600105.SH,永鼎股份,2007-12-26,3.2799,3.3068,3.3236,3.2463,3.2934,2418165,23592011,0.0135,0.4103,9.7562,1.3224,1790183266,N/A,2663961423,182858352,0,272110462,39.6713,2.6706,1.6157,-31.1598
+600105.SH,永鼎股份,2007-12-27,3.2934,3.3371,3.4548,3.3337,3.3943,6696819,67815834,0.1009,3.0644,10.1266,3.6623,1845040772,N/A,2745594562,182858352,0,272110462,40.887,2.7524,1.6652,-32.1146
+600105.SH,永鼎股份,2007-12-28,3.3943,3.4178,3.5154,3.3606,3.4986,5718615,58562088,0.1043,3.0723,10.2406,3.1273,1901726861,N/A,2829948805,182858352,0,272110462,42.1431,2.837,1.7164,-33.1013
+600105.SH,永鼎股份,2008-1-2,3.4986,3.5591,3.6163,3.4986,3.5423,5344373,56411117,0.0437,1.25,10.5552,2.9227,1925498447,N/A,2865323165,182858352,0,272110462,71.0338,2.8274,2.1724,24.4571
+600105.SH,永鼎股份,2008-1-3,3.5423,3.5288,3.5961,3.475,3.5255,3666030,38540057,-0.0168,-0.4748,10.5128,2.0048,1916355529,N/A,2851717642,182858352,0,272110462,70.6965,2.814,2.1621,24.341
+600105.SH,永鼎股份,2008-1-4,3.5255,3.5356,3.6432,3.5356,3.6298,3752651,40221977,0.1043,2.958,10.7183,2.0522,1973041618,N/A,2936071885,182858352,0,272110462,72.7877,2.8972,2.2261,25.061
+600105.SH,永鼎股份,2008-1-7,3.6298,3.65,3.6836,3.5793,3.6399,4054298,43725330,0.0101,0.278,10.7849,2.2172,1978527369,N/A,2944235199,182858352,0,272110462,72.9901,2.9053,2.2323,25.1307
+600105.SH,永鼎股份,2008-1-8,3.6399,3.6331,3.6365,3.3741,3.4447,6775123,70284651,-0.1951,-5.3604,10.3739,3.7051,1872469524,N/A,2786411131,182858352,0,272110462,69.0775,2.7495,2.1126,23.7836
+600105.SH,永鼎股份,2008-1-9,3.4447,3.4414,3.5457,3.364,3.512,3977927,41031737,0.0673,1.9531,10.3149,2.1754,1909041195,N/A,2840833223,182858352,0,272110462,70.4267,2.8032,2.1539,24.2481
+600105.SH,永鼎股份,2008-1-10,3.512,3.5356,3.687,3.5356,3.6836,7323325,79392837,0.1716,4.8851,10.8411,4.0049,2002298954,N/A,2979609559,182858352,0,272110462,73.8671,2.9402,2.2591,25.4326
+600105.SH,永鼎股份,2008-1-11,3.6836,3.7172,3.7677,3.5928,3.6701,5017283,54993665,-0.0135,-0.3653,10.9608,2.7438,1994984620,N/A,2968725140,182858352,0,272110462,73.5972,2.9294,2.2508,25.3397
+600105.SH,永鼎股份,2008-1-14,3.6701,3.65,3.6971,3.5827,3.6365,2953360,31960572,-0.0336,-0.9166,10.8218,1.6151,1976698785,N/A,2941514094,182858352,0,272110462,72.9227,2.9026,2.2302,25.1075
+600105.SH,永鼎股份,2008-1-15,3.6365,3.66,3.687,3.5759,3.6432,3323367,35866614,0.0067,0.185,10.7923,1.8175,1980355952,N/A,2946956303,182858352,0,272110462,73.0576,2.908,2.2343,25.1539
+600105.SH,永鼎股份,2008-1-16,3.6432,3.65,3.66,3.4918,3.4986,3428556,36197331,-0.1447,-3.9705,10.5576,1.875,1901726861,N/A,2829948805,182858352,0,272110462,70.1569,2.7925,2.1456,24.1552
+600105.SH,永鼎股份,2008-1-17,3.4986,3.4414,3.5659,3.327,3.3842,3844992,39308453,-0.1144,-3.2692,10.2233,2.1027,1839555021,N/A,2737431248,182858352,0,272110462,67.8633,2.7012,2.0755,23.3655
+600105.SH,永鼎股份,2008-1-18,3.3842,3.4044,3.5322,3.3707,3.4885,2326227,23751775,0.1043,3.0815,10.2104,1.2721,1896241110,N/A,2821785491,182858352,0,272110462,69.9545,2.7845,2.1394,24.0855
+600105.SH,永鼎股份,2008-1-21,3.4885,3.4918,3.5154,3.2631,3.2934,2827916,28581839,-0.1951,-5.5931,10.107,1.5465,1790183266,N/A,2663961423,182858352,0,272110462,66.0419,2.6287,2.0198,22.7384
+600105.SH,永鼎股份,2008-1-22,3.2934,3.1992,3.2496,2.9637,2.9637,5732230,52077003,-0.3297,-10.0102,9.0849,3.1348,1610982081,N/A,2397293170,182858352,0,272110462,59.4309,2.3656,1.8176,20.4622
+600105.SH,永鼎股份,2008-1-23,2.9637,2.9435,3.1218,2.9301,3.0949,3282083,29738171,0.1312,4.4268,9.0608,1.7949,1682296838,N/A,2503416250,182858352,0,272110462,62.0618,2.4703,1.898,21.3681
+600105.SH,永鼎股份,2008-1-24,3.0949,3.1285,3.2227,3.0545,3.1857,4974268,46560759,0.0908,2.9348,9.3603,2.7203,1731668593,N/A,2576886075,182858352,0,272110462,63.8832,2.5428,1.9537,21.9952
+600105.SH,永鼎股份,2008-1-25,3.1857,3.1622,3.2631,3.1454,3.179,2843024,27054096,-0.0067,-0.2112,9.516,1.5548,1728011426,N/A,2571443866,182858352,0,272110462,63.7483,2.5374,1.9496,21.9487
+600105.SH,永鼎股份,2008-1-28,3.179,3.1723,3.216,2.883,2.883,2327277,20666864,-0.296,-9.3122,8.8803,1.2727,1567096077,N/A,2331986659,182858352,0,272110462,57.8119,2.3011,1.7681,19.9048
+600105.SH,永鼎股份,2008-1-29,2.883,2.9469,3.0142,2.8594,2.9906,1505213,13242908,0.1076,3.734,8.798,0.8232,1625610749,N/A,2419062007,182858352,0,272110462,59.9706,2.3871,1.8341,20.648
+600105.SH,永鼎股份,2008-1-30,2.9906,3.0276,3.0579,2.8863,2.9872,1337775,11884648,-0.0034,-0.1125,8.8839,0.7316,1623782166,N/A,2416340903,182858352,0,272110462,59.9032,2.3844,1.832,20.6248
+600105.SH,永鼎股份,2008-1-31,2.9872,2.9603,3.0579,2.9301,2.9805,1379340,12301902,-0.0067,-0.2252,8.9187,0.7543,1620124999,N/A,2410898693,182858352,0,272110462,59.7682,2.379,1.8279,20.5784
+600105.SH,永鼎股份,2008-2-1,2.9805,2.994,3.0411,2.7181,2.8863,1518592,13052176,-0.0942,-3.1603,8.5949,0.8305,1568924660,N/A,2334707764,182858352,0,272110462,57.8794,2.3038,1.7701,19.928
+600105.SH,永鼎股份,2008-2-4,2.8863,2.9839,3.1218,2.9267,3.0915,1789109,16238404,0.2052,7.1096,9.0763,0.9784,1680468255,N/A,2500695146,182858352,0,272110462,61.9944,2.4676,1.896,21.3448
+600105.SH,永鼎股份,2008-2-5,3.0915,3.0646,3.1184,3.0276,3.068,1279543,11674580,-0.0235,-0.7617,9.124,0.6997,1667668170,N/A,2481647413,182858352,0,272110462,61.5222,2.4488,1.8815,21.1822
+600105.SH,永鼎股份,2008-2-13,3.068,3.0613,3.1924,2.994,3.1016,1622082,15103909,0.0336,1.0965,9.3114,0.8871,1685954005,N/A,2508858460,182858352,0,272110462,62.1967,2.4757,1.9022,21.4145
+600105.SH,永鼎股份,2008-2-14,3.1016,3.105,3.4111,3.105,3.3977,6004927,59357653,0.296,9.5445,9.8848,3.2839,1846869355,N/A,2748315666,182858352,0,272110462,68.1331,2.712,2.0837,23.4584
+600105.SH,永鼎股份,2008-2-15,3.3977,3.3977,3.3977,3.2698,3.3707,3379771,33512098,-0.0269,-0.7921,9.9155,1.8483,1832240687,N/A,2726546829,182858352,0,272110462,67.5934,2.6905,2.0672,23.2726
+600105.SH,永鼎股份,2008-2-18,3.3707,3.4077,3.475,3.3674,3.4313,4756011,48290131,0.0606,1.7964,10.1535,2.6009,1865155190,N/A,2775526712,182858352,0,272110462,68.8077,2.7388,2.1043,23.6907
+600105.SH,永鼎股份,2008-2-19,3.4313,3.4649,3.4649,3.3909,3.4279,2735852,27841764,-0.0034,-0.098,10.1766,1.4962,1863326607,N/A,2772805608,182858352,0,272110462,68.7402,2.7361,2.1023,23.6674
+600105.SH,永鼎股份,2008-2-20,3.4279,3.4077,3.4481,3.2799,3.2967,3317142,33165105,-0.1312,-3.8273,9.9981,1.8141,1792011850,N/A,2666682528,182858352,0,272110462,66.1093,2.6314,2.0218,22.7616
+600105.SH,永鼎股份,2008-2-21,3.2967,3.2799,3.4481,3.2496,3.4212,3125622,31373521,0.1245,3.7755,10.0375,1.7093,1859669440,N/A,2767363399,182858352,0,272110462,68.6053,2.7307,2.0982,23.621
+600105.SH,永鼎股份,2008-2-22,3.4212,3.3909,3.4582,3.2631,3.3405,2090240,20966271,-0.0807,-2.3599,10.0306,1.1431,1815783435,N/A,2702056888,182858352,0,272110462,66.9863,2.6663,2.0486,23.0636
+600105.SH,永鼎股份,2008-2-25,3.3405,3.3304,3.3506,3.1622,3.1723,1835290,17674477,-0.1682,-5.0352,9.6303,1.0037,1724354259,N/A,2566001657,182858352,0,272110462,63.6134,2.5321,1.9455,21.9023
+600105.SH,永鼎股份,2008-2-26,3.1723,3.2194,3.3236,3.1117,3.2295,1584785,15101000,0.0572,1.8028,9.5287,0.8667,1755440179,N/A,2612260435,182858352,0,272110462,64.7602,2.5777,1.9806,22.2971
+600105.SH,永鼎股份,2008-2-27,3.2295,3.2328,3.4145,3.2227,3.4145,2786782,27612423,0.185,5.7292,9.9084,1.524,1856012273,N/A,2761921189,182858352,0,272110462,68.4704,2.7254,2.094,23.5745
+600105.SH,永鼎股份,2008-2-28,3.4145,3.4279,3.4313,3.3371,3.364,1155433,11620788,-0.0505,-1.4778,10.0575,0.6319,1828583520,N/A,2721104620,182858352,0,272110462,67.4585,2.6851,2.0631,23.2261
+600105.SH,永鼎股份,2008-2-29,3.364,3.3674,3.4649,3.3506,3.4481,3972312,40427447,0.0841,2.5,10.1773,2.1723,1874298108,N/A,2789132236,182858352,0,272110462,69.145,2.7522,2.1147,23.8068
+600105.SH,永鼎股份,2008-3-3,3.4481,3.4246,3.5928,3.3977,3.5625,4987592,52346655,0.1144,3.3171,10.4954,2.7276,1936469948,N/A,2881649793,182858352,0,272110462,71.4386,2.8435,2.1848,24.5965
+600105.SH,永鼎股份,2008-3-4,3.5625,3.5625,3.5793,3.4649,3.5053,3194564,33496922,-0.0572,-1.6053,10.4856,1.747,1905384028,N/A,2835391014,182858352,0,272110462,70.2918,2.7979,2.1497,24.2016
+600105.SH,永鼎股份,2008-3-5,3.5053,3.5019,3.5356,3.3707,3.4851,2612775,26861094,-0.0202,-0.5758,10.2807,1.4289,1894412527,N/A,2819064386,182858352,0,272110462,69.887,2.7818,2.1374,24.0623
+600105.SH,永鼎股份,2008-3-6,3.4851,3.4986,3.6971,3.4986,3.549,6243468,67191600,0.0639,1.834,10.7619,3.4144,1929155614,N/A,2870765374,182858352,0,272110462,71.1687,2.8328,2.1766,24.5036
+600105.SH,永鼎股份,2008-3-7,3.549,3.5288,3.549,3.4044,3.4279,2706277,27839632,-0.1211,-3.4123,10.2871,1.48,1863326607,N/A,2772805608,182858352,0,272110462,68.7402,2.7361,2.1023,23.6674
+600105.SH,永鼎股份,2008-3-10,3.4279,3.4145,3.4616,3.3674,3.4044,1813371,18383591,-0.0235,-0.6869,10.1378,0.9917,1850526522,N/A,2753757875,182858352,0,272110462,68.268,2.7173,2.0878,23.5049
+600105.SH,永鼎股份,2008-3-11,3.4044,3.3842,3.4548,3.2765,3.4481,1317903,13194711,0.0437,1.2846,10.0119,0.7207,1874298108,N/A,2789132236,182858352,0,272110462,69.145,2.7522,2.1147,23.8068
+600105.SH,永鼎股份,2008-3-12,3.4481,3.4851,3.5255,3.3539,3.3606,1433714,14680329,-0.0875,-2.5366,10.2394,0.7841,1826754936,N/A,2718383515,182858352,0,272110462,67.3911,2.6824,2.061,23.2029
+600105.SH,永鼎股份,2008-3-13,3.3606,3.3438,3.3606,3.0613,3.2261,2894172,27744565,-0.1346,-4.004,9.5864,1.5827,1753611596,N/A,2609539331,182858352,0,272110462,64.6927,2.575,1.9785,22.2739
+600105.SH,永鼎股份,2008-3-14,3.2261,3.1992,3.2665,3.1353,3.2395,1313651,12497015,0.0135,0.4171,9.5132,0.7184,1760925930,N/A,2620423749,182858352,0,272110462,64.9625,2.5858,1.9868,22.3668
+600105.SH,永鼎股份,2008-3-17,3.2395,3.1992,3.2295,3.0007,3.0041,1314171,12152296,-0.2355,-7.269,9.2471,0.7187,1632925083,N/A,2429946426,182858352,0,272110462,60.2405,2.3978,1.8423,20.741
+600105.SH,永鼎股份,2008-3-18,3.0041,2.9704,3.0579,2.7047,2.7787,1817066,15424316,-0.2254,-7.5028,8.4886,0.9937,1510409988,N/A,2247632416,182858352,0,272110462,55.7207,2.2179,1.7041,19.1848
+600105.SH,永鼎股份,2008-3-19,2.7787,2.8863,2.9603,2.7854,2.8897,1638739,14039456,0.111,3.9952,8.5672,0.8962,1570753244,N/A,2337428869,182858352,0,272110462,57.9469,2.3065,1.7722,19.9513
+600105.SH,永鼎股份,2008-3-20,2.8897,2.8527,3.0175,2.6239,2.9704,1770415,15177807,0.0807,2.7939,8.573,0.9682,1614639248,N/A,2402735379,182858352,0,272110462,59.5659,2.3709,1.8217,20.5087
+600105.SH,永鼎股份,2008-3-21,2.9704,2.9099,3.0444,2.9099,3.0377,1335071,11939162,0.0673,2.265,8.9427,0.7301,1651210919,N/A,2457157472,182858352,0,272110462,60.915,2.4246,1.863,20.9732
+600105.SH,永鼎股份,2008-3-24,3.0377,3.0276,3.1252,2.994,2.994,1438061,13152155,-0.0437,-1.4396,9.1458,0.7864,1627439333,N/A,2421783112,182858352,0,272110462,60.0381,2.3897,1.8361,20.6713
+600105.SH,永鼎股份,2008-3-25,2.994,2.957,3.1218,2.8964,3.1016,1149562,10452463,0.1076,3.5955,9.0926,0.6287,1685954005,N/A,2508858460,182858352,0,272110462,62.1967,2.4757,1.9022,21.4145
+600105.SH,永鼎股份,2008-3-26,3.1016,3.1454,3.1622,3.0613,3.0781,757818,6988739,-0.0235,-0.7592,9.2222,0.4144,1673153921,N/A,2489810727,182858352,0,272110462,61.7245,2.4569,1.8877,21.2519
+600105.SH,永鼎股份,2008-3-27,3.0781,3.0343,3.0781,2.8796,2.8931,1247473,10924011,-0.185,-6.0109,8.7569,0.6822,1572581827,N/A,2340149973,182858352,0,272110462,58.0143,2.3092,1.7743,19.9745
+600105.SH,永鼎股份,2008-3-28,2.8931,2.8594,2.9603,2.7787,2.9536,1389204,11961599,0.0606,2.093,8.6104,0.7597,1605496331,N/A,2389129856,182858352,0,272110462,59.2286,2.3575,1.8114,20.3926
+600105.SH,永鼎股份,2008-3-31,2.9536,2.883,2.9637,2.8123,2.8931,845319,7249005,-0.0606,-2.0501,8.5755,0.4623,1572581827,N/A,2340149973,182858352,0,272110462,58.0143,2.3092,1.7743,19.9745
+600105.SH,永鼎股份,2008-4-1,2.8931,2.8359,2.9233,2.6037,2.6239,1839165,14723150,-0.2691,-9.3023,8.0053,1.0058,1426295146,N/A,2122461604,182858352,0,272110462,52.6176,2.0944,1.6092,18.1164
+600105.SH,永鼎股份,2008-4-2,2.6239,2.6576,2.7282,2.3952,2.4423,1512306,11345884,-0.1817,-6.9231,7.5024,0.827,1327551636,N/A,1975521954,182858352,0,272110462,48.9749,1.9494,1.4978,16.8622
+600105.SH,永鼎股份,2008-4-3,2.4423,2.4187,2.4961,2.3212,2.4658,1535258,10984035,0.0235,0.9642,7.1545,0.8396,1340351720,N/A,1994569686,182858352,0,272110462,49.4471,1.9682,1.5122,17.0248
+600105.SH,永鼎股份,2008-4-7,2.4658,2.4557,2.6239,2.4154,2.6037,1407371,10592643,0.1379,5.5935,7.5265,0.7697,1415323644,N/A,2106134976,182858352,0,272110462,52.2129,2.0783,1.5968,17.977
+600105.SH,永鼎股份,2008-4-8,2.6037,2.5937,2.6643,2.5802,2.6239,1163714,9076006,0.0202,0.7752,7.7992,0.6364,1426295146,N/A,2122461604,182858352,0,272110462,52.6176,2.0944,1.6092,18.1164
+600105.SH,永鼎股份,2008-4-9,2.6239,2.6172,2.634,2.4423,2.4456,1009200,7667574,-0.1783,-6.7949,7.5977,0.5519,1329380219,N/A,1978243059,182858352,0,272110462,49.0423,1.9521,1.4999,16.8854
+600105.SH,永鼎股份,2008-4-10,2.4456,2.4288,2.5163,2.4154,2.4961,627053,4581361,0.0505,2.0633,7.3062,0.3429,1356808972,N/A,2019059628,182858352,0,272110462,50.0542,1.9923,1.5308,17.2338
+600105.SH,永鼎股份,2008-4-11,2.4961,2.5466,2.6374,2.4894,2.634,1934448,14893769,0.1379,5.5256,7.6992,1.0579,1431780896,N/A,2130624917,182858352,0,272110462,52.82,2.1024,1.6154,18.1861
+600105.SH,永鼎股份,2008-4-14,2.634,2.5667,2.5869,2.4322,2.4355,1133679,8470479,-0.1985,-7.5351,7.4717,0.62,1323894468,N/A,1970079745,182858352,0,272110462,48.84,1.944,1.4937,16.8157
+600105.SH,永鼎股份,2008-4-15,2.4355,2.4557,2.5667,2.4423,2.523,830056,6159024,0.0875,3.5912,7.42,0.4539,1371437640,N/A,2040828465,182858352,0,272110462,50.5939,2.0138,1.5473,17.4196
+600105.SH,永鼎股份,2008-4-16,2.523,2.5499,2.5533,2.4894,2.5331,449875,3372677,0.0101,0.4,7.4969,0.246,1376923391,N/A,2048991779,182858352,0,272110462,50.7963,2.0219,1.5535,17.4893
+600105.SH,永鼎股份,2008-4-17,2.5331,2.5365,2.5735,2.3817,2.4086,889700,6500762,-0.1245,-4.9137,7.3067,0.4866,1309265800,N/A,1948310908,182858352,0,272110462,48.3003,1.9225,1.4772,16.6299
+600105.SH,永鼎股份,2008-4-18,2.4086,2.3649,2.4053,2.2808,2.3043,967235,6718906,-0.1043,-4.3296,6.9465,0.529,1252579711,N/A,1863956665,182858352,0,272110462,46.2091,1.8393,1.4132,15.9099
+600105.SH,永鼎股份,2008-4-21,2.3043,2.4557,2.4759,2.3043,2.3514,1546689,11020285,0.0471,2.0438,7.1251,0.8458,1278179880,N/A,1902052129,182858352,0,272110462,47.1535,1.8769,1.4421,16.2351
+600105.SH,永鼎股份,2008-4-22,2.3514,2.19,2.2909,2.116,2.1664,1532288,9873084,-0.185,-7.8684,6.4434,0.838,1177607787,N/A,1752391375,182858352,0,272110462,43.4433,1.7292,1.3286,14.9576
+600105.SH,永鼎股份,2008-4-23,2.1664,2.1361,2.2808,2.1193,2.2573,1226279,8062643,0.0908,4.1925,6.5749,0.6706,1226979542,N/A,1825861200,182858352,0,272110462,45.2647,1.8017,1.3843,15.5847
+600105.SH,永鼎股份,2008-4-24,2.2573,2.4355,2.4826,2.3514,2.4658,5439428,39119284,0.2086,9.2399,7.1918,2.9747,1340351720,N/A,1994569686,182858352,0,272110462,49.4471,1.9682,1.5122,17.0248
+600105.SH,永鼎股份,2008-4-25,2.4658,2.4557,2.4995,2.3817,2.4053,3650151,26386499,-0.0606,-2.4557,7.2289,1.9962,1307437217,N/A,1945589803,182858352,0,272110462,48.2328,1.9198,1.4751,16.6067
+600105.SH,永鼎股份,2008-4-28,2.4053,2.3784,2.4053,2.3111,2.3144,2216431,15480084,-0.0908,-3.7762,6.9842,1.2121,1258065462,N/A,1872119979,182858352,0,272110462,46.4115,1.8474,1.4194,15.9796
+600105.SH,永鼎股份,2008-4-29,2.3144,2.3144,2.3716,2.3077,2.3548,1182913,8241063,0.0404,1.7442,6.9668,0.6469,1280008464,N/A,1904773234,182858352,0,272110462,47.221,1.8796,1.4442,16.2583
+600105.SH,永鼎股份,2008-4-30,2.3548,2.3346,2.4389,2.3212,2.4053,2608833,18556621,0.0505,2.1429,7.113,1.4267,1307437217,N/A,1945589803,182858352,0,272110462,48.2328,1.9198,1.4751,16.6067
+600105.SH,永鼎股份,2008-5-5,2.4053,2.4288,2.5129,2.4288,2.486,2741065,20149998,0.0807,3.3566,7.3512,1.499,1351323221,N/A,2010896314,182858352,0,272110462,49.8518,1.9843,1.5246,17.1641
+600105.SH,永鼎股份,2008-5-6,2.486,2.4725,2.5062,2.3884,2.4355,3263041,23717835,-0.0505,-2.0298,7.2686,1.7845,1323894468,N/A,1970079745,182858352,0,272110462,48.84,1.944,1.4937,16.8157
+600105.SH,永鼎股份,2008-5-7,2.4355,2.4524,2.5297,2.4086,2.4154,3065065,22610733,-0.0202,-0.8287,7.3769,1.6762,1312922967,N/A,1953753117,182858352,0,272110462,48.4352,1.9279,1.4813,16.6764
+600105.SH,永鼎股份,2008-5-8,2.4154,2.375,2.6441,2.375,2.6172,4635666,34861029,0.2018,8.3565,7.5202,2.5351,1422637979,N/A,2117019394,182858352,0,272110462,52.4827,2.089,1.6051,18.0699
+600105.SH,永鼎股份,2008-5-9,2.6172,2.5903,2.6307,2.4591,2.5566,3664333,27852174,-0.0606,-2.3136,7.6009,2.0039,1389723475,N/A,2068039511,182858352,0,272110462,51.2685,2.0407,1.5679,17.6519
+600105.SH,永鼎股份,2008-5-12,2.5566,2.4961,2.6037,2.4961,2.5667,2437853,18424659,0.0101,0.3947,7.5577,1.3332,1395209226,N/A,2076202825,182858352,0,272110462,51.4708,2.0487,1.5741,17.7216
+600105.SH,永鼎股份,2008-5-13,2.5667,2.4826,2.7114,2.4826,2.6845,6722209,53212296,0.1177,4.5872,7.9159,3.6762,1459209649,N/A,2171441487,182858352,0,272110462,53.8319,2.1427,1.6463,18.5345
+600105.SH,永鼎股份,2008-5-14,2.6845,2.7518,2.7518,2.6206,2.6878,3720407,29549674,0.0034,0.1253,7.9426,2.0346,1461038232,N/A,2174162591,182858352,0,272110462,53.8994,2.1454,1.6484,18.5577
+600105.SH,永鼎股份,2008-5-15,2.6878,2.7114,2.7114,2.6037,2.6071,3338520,26224321,-0.0807,-3.0038,7.8551,1.8257,1417152228,N/A,2108856081,182858352,0,272110462,52.2803,2.081,1.5989,18.0003
+600105.SH,永鼎股份,2008-5-16,2.6071,2.6071,2.6071,2.6071,2.6071,N/A,N/A,0,0,N/A,N/A,1417152228,N/A,2108856081,182858352,0,272110462,52.2803,2.081,1.5989,18.0003
+600105.SH,永鼎股份,2008-5-19,2.6071,2.6071,2.6071,2.5096,2.56,1628619,12343162,-0.0471,-1.8065,7.5789,0.8906,1391552059,N/A,2070760616,182858352,0,272110462,51.3359,2.0434,1.57,17.6751
+600105.SH,永鼎股份,2008-5-20,2.56,2.5533,2.6441,2.4154,2.4288,1500344,11369528,-0.1312,-5.1248,7.5779,0.8205,1320237301,N/A,1964637536,182858352,0,272110462,48.705,1.9386,1.4895,16.7693
+600105.SH,永鼎股份,2008-5-21,2.4288,2.3884,2.4725,2.3178,2.4625,1803789,12717620,0.0336,1.385,7.0505,0.9864,1338523137,N/A,1991848582,182858352,0,272110462,49.3796,1.9655,1.5102,17.0015
+600105.SH,永鼎股份,2008-5-22,2.4625,2.4255,2.5096,2.3884,2.4288,1931565,14090829,-0.0336,-1.3661,7.295,1.0563,1320237301,N/A,1964637536,182858352,0,272110462,48.705,1.9386,1.4895,16.7693
+600105.SH,永鼎股份,2008-5-23,2.4288,2.4288,2.671,2.3582,2.6677,7112660,54742503,0.2388,9.8338,7.6965,3.8897,1450066731,N/A,2157835964,182858352,0,272110462,53.4946,2.1293,1.636,18.4183
+600105.SH,永鼎股份,2008-5-26,2.6677,2.7518,2.7854,2.5735,2.5937,9658269,77562276,-0.074,-2.7743,8.0307,5.2818,1409837894,N/A,2097971662,182858352,0,272110462,52.0105,2.0702,1.5906,17.9074
+600105.SH,永鼎股份,2008-5-27,2.5937,2.5499,2.5499,2.3851,2.486,4108082,29864130,-0.1076,-4.1505,7.2696,2.2466,1351323221,N/A,2010896314,182858352,0,272110462,49.8518,1.9843,1.5246,17.1641
+600105.SH,永鼎股份,2008-5-28,2.486,2.4255,2.5566,2.412,2.486,2400398,17718804,0,0,7.3816,1.3127,1351323221,N/A,2010896314,182858352,0,272110462,49.8518,1.9843,1.5246,17.1641
+600105.SH,永鼎股份,2008-5-29,2.486,2.4826,2.5566,2.4322,2.4355,1776590,13207539,-0.0505,-2.0298,7.4342,0.9716,1323894468,N/A,1970079745,182858352,0,272110462,48.84,1.944,1.4937,16.8157
+600105.SH,永鼎股份,2008-5-30,2.4355,2.4355,2.4826,2.4053,2.4355,1340597,9702726,0,0,7.2376,0.7331,1323894468,N/A,1970079745,182858352,0,272110462,48.84,1.944,1.4937,16.8157
+600105.SH,永鼎股份,2008-6-2,2.4355,2.4086,2.5096,2.3918,2.5028,1826661,13306959,0.0673,2.7624,7.2849,0.9989,1360466139,N/A,2024501837,182858352,0,272110462,50.1891,1.9977,1.5349,17.2803
+600105.SH,永鼎股份,2008-6-3,2.5028,2.5432,2.5903,2.4221,2.4423,3315179,24837102,-0.0606,-2.4194,7.4919,1.813,1327551636,N/A,1975521954,182858352,0,272110462,48.9749,1.9494,1.4978,16.8622
+600105.SH,永鼎股份,2008-6-4,2.4423,2.4389,2.4389,2.3212,2.3414,2251880,15812065,-0.1009,-4.1322,7.0217,1.2315,1272694130,N/A,1893888816,182858352,0,272110462,46.9511,1.8688,1.4359,16.1654
+600105.SH,永鼎股份,2008-6-5,2.3414,2.3414,2.3716,2.2875,2.3077,1318240,9106005,-0.0336,-1.4368,6.9077,0.7209,1254408295,N/A,1866677769,182858352,0,272110462,46.2765,1.842,1.4153,15.9331
+600105.SH,永鼎股份,2008-6-6,2.3077,2.3077,2.3346,2.2539,2.2808,1448657,9850599,-0.0269,-1.1662,6.7998,0.7922,1239779627,N/A,1844908932,182858352,0,272110462,45.7369,1.8205,1.3988,15.7473
+600105.SH,永鼎股份,2008-6-10,2.2808,2.2337,2.2337,2.052,2.052,1485300,9315030,-0.2288,-10.0295,6.2715,0.8123,1115435947,N/A,1659873818,182858352,0,272110462,41.1497,1.6379,1.2585,14.168
+600105.SH,永鼎股份,2008-6-11,2.052,2.0251,2.0756,1.9848,2.0016,878463,5269689,-0.0505,-2.459,5.9988,0.4804,1088007194,N/A,1619057249,182858352,0,272110462,40.1378,1.5976,1.2275,13.8196
+600105.SH,永鼎股份,2008-6-12,2.0016,1.9982,2.0352,1.9209,1.9713,1421747,8322434,-0.0303,-1.5126,5.8537,0.7775,1071549943,N/A,1594567307,182858352,0,272110462,39.5307,1.5735,1.209,13.6105
+600105.SH,永鼎股份,2008-6-13,1.9713,2.0083,2.0083,1.867,1.8872,792622,4550351,-0.0841,-4.2662,5.7409,0.4335,1025835355,N/A,1526539692,182858352,0,272110462,37.8442,1.5063,1.1574,13.0299
+600105.SH,永鼎股份,2008-6-16,1.8872,1.8838,1.9175,1.8368,1.8502,1039852,5771337,-0.037,-1.9608,5.5502,0.5687,1005720936,N/A,1496607541,182858352,0,272110462,37.1022,1.4768,1.1347,12.7744
+600105.SH,永鼎股份,2008-6-17,1.8502,1.8502,1.8838,1.6955,1.7022,1289085,6830782,-0.148,-8,5.2989,0.705,925263261.1,N/A,1376878938,182858352,0,272110462,34.134,1.3587,1.0439,11.7524
+600105.SH,永鼎股份,2008-6-18,1.7022,1.682,1.8435,1.6181,1.8267,1960474,10157726,0.1245,7.3123,5.1813,1.0721,992920851.4,N/A,1477559809,182858352,0,272110462,36.63,1.458,1.1203,12.6118
+600105.SH,永鼎股份,2008-6-19,1.8267,1.7728,1.7964,1.645,1.6887,3187850,16323901,-0.1379,-7.5506,5.1207,1.7433,917948927,N/A,1365994519,182858352,0,272110462,33.8642,1.3479,1.0357,11.6595
+600105.SH,永鼎股份,2008-6-20,1.6887,1.6887,1.7762,1.6215,1.6988,2031476,10377911,0.0101,0.5976,5.1086,1.111,923434677.6,N/A,1374157833,182858352,0,272110462,34.0665,1.356,1.0419,11.7292
+600105.SH,永鼎股份,2008-6-23,1.6988,1.6854,1.7156,1.6315,1.6551,924346,4644925,-0.0437,-2.5743,5.0251,0.5055,899663091.8,N/A,1338783473,182858352,0,272110462,33.1896,1.3211,1.015,11.4273
+600105.SH,永鼎股份,2008-6-24,1.6551,1.6383,1.7426,1.6383,1.7325,1229792,6258653,0.0774,4.6748,5.0892,0.6725,941720512.8,N/A,1401368879,182858352,0,272110462,34.7411,1.3828,1.0625,11.9615
+600105.SH,永鼎股份,2008-6-25,1.7325,1.7459,1.867,1.719,1.8637,2143788,11493137,0.1312,7.5728,5.3611,1.1724,1013035270,N/A,1507491959,182858352,0,272110462,37.372,1.4875,1.1429,12.8673
+600105.SH,永鼎股份,2008-6-26,1.8637,1.8368,1.9612,1.8166,1.9309,3094610,17422467,0.0673,3.6101,5.6299,1.6924,1049606940,N/A,1561914052,182858352,0,272110462,38.7212,1.5412,1.1842,13.3318
+600105.SH,永鼎股份,2008-6-27,1.9309,1.8771,1.9007,1.7392,1.756,2244172,12009625,-0.1749,-9.0592,5.3515,1.2273,954520597.4,N/A,1420416612,182858352,0,272110462,35.2133,1.4016,1.0769,12.1241
+600105.SH,永鼎股份,2008-6-30,1.756,1.6887,1.8065,1.6786,1.793,1978098,10089538,0.037,2.1073,5.1006,1.0818,974635016.2,N/A,1450348762,182858352,0,272110462,35.9554,1.4312,1.0996,12.3795
+600105.SH,永鼎股份,2008-7-1,1.793,1.7762,1.7997,1.7056,1.7796,969150,5046450,-0.0135,-0.7505,5.2071,0.53,967320682.1,N/A,1439464344,182858352,0,272110462,35.6856,1.4204,1.0914,12.2866
+600105.SH,永鼎股份,2008-7-2,1.7796,1.7661,1.83,1.7257,1.7829,1193823,6327112,0.0034,0.189,5.2999,0.6529,969149265.6,N/A,1442185449,182858352,0,272110462,35.753,1.4231,1.0934,12.3099
+600105.SH,永鼎股份,2008-7-3,1.7829,1.7426,1.8569,1.7123,1.8267,1936306,10422633,0.0437,2.4528,5.3827,1.0589,992920851.4,N/A,1477559809,182858352,0,272110462,36.63,1.458,1.1203,12.6118
+600105.SH,永鼎股份,2008-7-4,1.8267,1.8435,1.8468,1.7661,1.7796,1147429,6146171,-0.0471,-2.5783,5.3565,0.6275,967320682.1,N/A,1439464344,182858352,0,272110462,35.6856,1.4204,1.0914,12.2866
+600105.SH,永鼎股份,2008-7-7,1.7796,1.7796,1.8906,1.7728,1.8838,2124463,11658239,0.1043,5.8601,5.4876,1.1618,1024006771,N/A,1523818587,182858352,0,272110462,37.7768,1.5037,1.1553,13.0066
+600105.SH,永鼎股份,2008-7-8,1.8838,1.8973,1.9108,1.8368,1.8973,1765031,9893314,0.0135,0.7143,5.6052,0.9652,1031321105,N/A,1534703006,182858352,0,272110462,38.0466,1.5144,1.1636,13.0995
+600105.SH,永鼎股份,2008-7-9,1.8973,1.9007,2.005,1.8805,1.9545,3871657,22354064,0.0572,3.0142,5.7738,2.1173,1062407025,N/A,1580961784,182858352,0,272110462,39.1934,1.56,1.1987,13.4944
+600105.SH,永鼎股份,2008-7-10,1.9545,1.9074,1.9612,1.8838,1.9074,2624204,15014017,-0.0471,-2.4096,5.7214,1.4351,1036806856,N/A,1542866320,182858352,0,272110462,38.249,1.5225,1.1698,13.1692
+600105.SH,永鼎股份,2008-7-11,1.9074,1.8872,1.9108,1.8065,1.8771,1618149,8920123,-0.0303,-1.5873,5.5125,0.8849,1020349604,N/A,1518376378,182858352,0,272110462,37.6418,1.4983,1.1512,12.9602
+600105.SH,永鼎股份,2008-7-14,1.8771,1.8401,1.9007,1.8199,1.9007,1077226,5997309,0.0235,1.2545,5.5674,0.5891,1033149689,N/A,1537424110,182858352,0,272110462,38.1141,1.5171,1.1656,13.1228
+600105.SH,永鼎股份,2008-7-15,1.9007,1.8771,1.9175,1.8166,1.8166,1212554,6724671,-0.0841,-4.4248,5.5459,0.6631,987435100.8,N/A,1469396495,182858352,0,272110462,36.4276,1.45,1.1141,12.5421
+600105.SH,永鼎股份,2008-7-16,1.8166,1.7997,1.8199,1.6517,1.719,1329340,6911815,-0.0976,-5.3704,5.1994,0.727,934406178.7,N/A,1390484461,182858352,0,272110462,34.4713,1.3721,1.0542,11.8686
+600105.SH,永鼎股份,2008-7-17,1.719,1.7493,1.7762,1.682,1.719,1600950,8230351,0,0,5.1409,0.8755,934406178.7,N/A,1390484461,182858352,0,272110462,34.4713,1.3721,1.0542,11.8686
+600105.SH,永鼎股份,2008-7-18,1.719,1.6988,1.7863,1.6887,1.7762,1022194,5278565,0.0572,3.3268,5.164,0.559,965492098.6,N/A,1436743239,182858352,0,272110462,35.6181,1.4177,1.0893,12.2634
+600105.SH,永鼎股份,2008-7-21,1.7762,1.7762,1.8435,1.756,1.8334,1281597,6881379,0.0572,3.2197,5.3694,0.7009,996578018.4,N/A,1483002018,182858352,0,272110462,36.7649,1.4634,1.1244,12.6583
+600105.SH,永鼎股份,2008-7-22,1.8334,1.8199,1.9141,1.8199,1.8805,2401529,13444455,0.0471,2.5688,5.5983,1.3133,1022178188,N/A,1521097483,182858352,0,272110462,37.7093,1.501,1.1533,12.9834
+600105.SH,永鼎股份,2008-7-23,1.8805,1.8838,1.9175,1.8502,1.8637,2315585,12924566,-0.0168,-0.8945,5.5816,1.2663,1013035270,N/A,1507491959,182858352,0,272110462,37.372,1.4875,1.1429,12.8673
+600105.SH,永鼎股份,2008-7-24,1.8637,1.8973,1.9309,1.8704,1.9108,3709783,20994617,0.0471,2.5271,5.6593,2.0288,1038635439,N/A,1545587424,182858352,0,272110462,38.3164,1.5251,1.1718,13.1925
+600105.SH,永鼎股份,2008-7-25,1.9108,1.8939,2.0722,1.867,2.0554,7024245,41108575,0.1447,7.5704,5.8524,3.8414,1117264531,N/A,1662594923,182858352,0,272110462,41.2172,1.6406,1.2605,14.1912
+600105.SH,永鼎股份,2008-7-28,2.0554,2.2606,2.2606,2.2371,2.2606,34089551,228987145,0.2052,9.9836,6.7172,18.6426,1228808125,N/A,1828582305,182858352,0,272110462,45.3321,1.8044,1.3864,15.608
+600105.SH,永鼎股份,2008-7-29,2.2606,2.1866,2.2202,2.0689,2.0857,15259655,97792165,-0.1749,-7.7381,6.4085,8.3451,1133721782,N/A,1687084864,182858352,0,272110462,41.8243,1.6648,1.2791,14.4002
+600105.SH,永鼎股份,2008-7-30,2.0857,2.1092,2.153,2.042,2.0621,8496805,53034769,-0.0235,-1.129,6.2417,4.6467,1120921698,N/A,1668037132,182858352,0,272110462,41.3521,1.646,1.2647,14.2376
+600105.SH,永鼎股份,2008-7-31,2.0621,2.0621,2.0857,1.9209,1.9309,6179742,36341042,-0.1312,-6.3622,5.8807,3.3795,1049606940,N/A,1561914052,182858352,0,272110462,38.7212,1.5412,1.1842,13.3318
+600105.SH,永鼎股份,2008-8-1,1.9309,1.904,1.9949,1.8838,1.9579,4884438,28174907,0.0269,1.3937,5.7683,2.6712,1064235609,N/A,1583682889,182858352,0,272110462,39.2609,1.5627,1.2007,13.5176
+600105.SH,永鼎股份,2008-8-4,1.9579,1.9612,1.9612,1.8637,1.867,3790551,21549449,-0.0908,-4.6392,5.685,2.0729,1014863854,N/A,1510213064,182858352,0,272110462,37.4395,1.4902,1.145,12.8905
+600105.SH,永鼎股份,2008-8-5,1.867,1.8637,1.9074,1.8199,1.8637,3046832,16932286,-0.0034,-0.1802,5.5573,1.6662,1013035270,N/A,1507491959,182858352,0,272110462,37.372,1.4875,1.1429,12.8673
+600105.SH,永鼎股份,2008-8-6,1.8637,1.8704,1.9309,1.8334,1.8805,3020966,16844312,0.0168,0.9025,5.5758,1.6521,1022178188,N/A,1521097483,182858352,0,272110462,37.7093,1.501,1.1533,12.9834
+600105.SH,永鼎股份,2008-8-7,1.8805,1.8838,1.8939,1.8233,1.8502,2871975,15809947,-0.0303,-1.61,5.5049,1.5706,1005720936,N/A,1496607541,182858352,0,272110462,37.1022,1.4768,1.1347,12.7744
+600105.SH,永鼎股份,2008-8-8,1.8502,1.8502,1.8838,1.6652,1.6652,5518688,28304855,-0.185,-10,5.1289,3.018,905148842.4,N/A,1346946787,182858352,0,272110462,33.392,1.3291,1.0212,11.4969
+600105.SH,永鼎股份,2008-8-11,1.6652,1.6484,1.6484,1.5003,1.5003,3966141,18155579,-0.1648,-9.899,4.5776,2.169,815548249.9,N/A,1213612661,182858352,0,272110462,30.0865,1.1976,0.9201,10.3589
+600105.SH,永鼎股份,2008-8-12,1.5003,1.4432,1.4869,1.4129,1.4499,2462018,10602010,-0.0505,-3.3632,4.3062,1.3464,788119497.1,N/A,1172796091,182858352,0,272110462,29.0746,1.1573,0.8892,10.0105
+600105.SH,永鼎股份,2008-8-13,1.4499,1.4465,1.4667,1.3826,1.4331,2281328,9662885,-0.0168,-1.1601,4.2356,1.2476,778976579.5,N/A,1159190568,182858352,0,272110462,28.7373,1.1439,0.8789,9.8943
+600105.SH,永鼎股份,2008-8-14,1.4331,1.4062,1.4533,1.4062,1.4398,1766078,7499277,0.0067,0.4695,4.2463,0.9658,782633746.6,N/A,1164632777,182858352,0,272110462,28.8722,1.1492,0.883,9.9408
+600105.SH,永鼎股份,2008-8-15,1.4398,1.4533,1.4633,1.3961,1.4297,1651759,7063592,-0.0101,-0.7009,4.2764,0.9033,777147996,N/A,1156469464,182858352,0,272110462,28.6699,1.1412,0.8768,9.8711
+600105.SH,永鼎股份,2008-8-18,1.4297,1.4263,1.4432,1.2884,1.2884,2469116,9843215,-0.1413,-9.8824,3.9865,1.3503,700347488.2,N/A,1042183069,182858352,0,272110462,25.8366,1.0284,0.7902,8.8956
+600105.SH,永鼎股份,2008-8-19,1.2884,1.2783,1.3389,1.2615,1.3321,1902624,7398539,0.0437,3.3943,3.8886,1.0405,724119073.9,N/A,1077557430,182858352,0,272110462,26.7136,1.0633,0.817,9.1976
+600105.SH,永鼎股份,2008-8-20,1.3321,1.3288,1.4533,1.2985,1.4533,3602274,15023916,0.1211,9.0909,4.1707,1.97,789948080.6,N/A,1175517196,182858352,0,272110462,29.1421,1.16,0.8913,10.0337
+600105.SH,永鼎股份,2008-8-21,1.4533,1.4129,1.4768,1.386,1.3961,2794318,11889268,-0.0572,-3.9352,4.2548,1.5281,758862160.8,N/A,1129258417,182858352,0,272110462,27.9953,1.1143,0.8562,9.6389
+600105.SH,永鼎股份,2008-8-22,1.3961,1.3792,1.4028,1.3221,1.3523,1955576,7908419,-0.0437,-3.1325,4.044,1.0694,735090575,N/A,1093884057,182858352,0,272110462,27.1183,1.0794,0.8294,9.3369
+600105.SH,永鼎股份,2008-8-25,1.3523,1.3456,1.3826,1.3153,1.349,1506224,6086540,-0.0034,-0.2488,4.0409,0.8237,733261991.5,N/A,1091162953,182858352,0,272110462,27.0509,1.0767,0.8273,9.3137
+600105.SH,永鼎股份,2008-8-26,1.349,1.3422,1.3422,1.248,1.2851,1924703,7414851,-0.0639,-4.7382,3.8525,1.0526,698518904.6,N/A,1039461965,182858352,0,272110462,25.7692,1.0257,0.7881,8.8724
+600105.SH,永鼎股份,2008-8-27,1.2851,1.2851,1.3389,1.2615,1.3355,1980518,7666335,0.0505,3.9267,3.8709,1.0831,725947657.4,N/A,1080278534,182858352,0,272110462,26.781,1.066,0.819,9.2208
+600105.SH,永鼎股份,2008-8-28,1.3355,1.3254,1.3927,1.3153,1.3759,2786469,11246423,0.0404,3.0227,4.0361,1.5238,747890659.7,N/A,1112931790,182858352,0,272110462,27.5905,1.0982,0.8438,9.4995
+600105.SH,永鼎股份,2008-8-29,1.3759,1.3591,1.4398,1.3523,1.4196,3524868,14714435,0.0437,3.1785,4.1745,1.9276,771662245.4,N/A,1148306150,182858352,0,272110462,28.4675,1.1331,0.8706,9.8014
+600105.SH,永鼎股份,2008-9-1,1.4196,1.3961,1.423,1.3725,1.3792,2185182,9105042,-0.0404,-2.8436,4.1667,1.195,749719243.2,N/A,1115652894,182858352,0,272110462,27.658,1.1009,0.8459,9.5227
+600105.SH,永鼎股份,2008-9-2,1.3792,1.4028,1.4802,1.3725,1.4499,4469824,19156281,0.0706,5.122,4.2857,2.4444,788119497.1,N/A,1172796091,182858352,0,272110462,29.0746,1.1573,0.8892,10.0105
+600105.SH,永鼎股份,2008-9-3,1.4499,1.4633,1.4701,1.3456,1.3591,6313286,26247049,-0.0908,-6.2645,4.1574,3.4526,738747742.1,N/A,1099326266,182858352,0,272110462,27.2532,1.0848,0.8335,9.3834
+600105.SH,永鼎股份,2008-9-4,1.3591,1.3658,1.3927,1.3389,1.3725,2746204,11100146,0.0135,0.9901,4.042,1.5018,746062076.2,N/A,1110210685,182858352,0,272110462,27.5231,1.0955,0.8417,9.4763
+600105.SH,永鼎股份,2008-9-5,1.3725,1.3187,1.3456,1.2783,1.312,1624124,6373275,-0.0606,-4.4118,3.9241,0.8882,713147572.8,N/A,1061230802,182858352,0,272110462,26.3088,1.0472,0.8046,9.0582
+600105.SH,永鼎股份,2008-9-8,1.312,1.3153,1.3221,1.248,1.2581,1458877,5528956,-0.0538,-4.1026,3.7899,0.7978,683890236.5,N/A,1017693128,182858352,0,272110462,25.2295,1.0042,0.7716,8.6866
+600105.SH,永鼎股份,2008-9-9,1.2581,1.2649,1.2951,1.2548,1.2851,972224,3697626,0.0269,2.139,3.8033,0.5317,698518904.6,N/A,1039461965,182858352,0,272110462,25.7692,1.0257,0.7881,8.8724
+600105.SH,永鼎股份,2008-9-10,1.2851,1.2817,1.3321,1.2615,1.2918,1587431,6140110,0.0067,0.5236,3.868,0.8681,702176071.7,N/A,1044904174,182858352,0,272110462,25.9041,1.0311,0.7922,8.9188
+600105.SH,永鼎股份,2008-9-11,1.2918,1.2918,1.312,1.2548,1.2682,1006440,3817908,-0.0235,-1.8229,3.7935,0.5504,689375987,N/A,1025856442,182858352,0,272110462,25.4319,1.0123,0.7778,8.7563
+600105.SH,永鼎股份,2008-9-12,1.2682,1.2682,1.2951,1.2649,1.2884,776156,2953317,0.0202,1.5915,3.8051,0.4245,700347488.2,N/A,1042183069,182858352,0,272110462,25.8366,1.0284,0.7902,8.8956
+600105.SH,永鼎股份,2008-9-16,1.2884,1.275,1.2884,1.1774,1.2077,2707308,10008296,-0.0807,-6.2663,3.6968,1.4805,656461483.7,N/A,976876558.6,182858352,0,272110462,24.2176,0.964,0.7406,8.3382
+600105.SH,永鼎股份,2008-9-17,1.2077,1.1909,1.2346,1.1101,1.1539,2130929,7428407,-0.0538,-4.4568,3.486,1.1653,627204147.4,N/A,933338884.7,182858352,0,272110462,23.1383,0.921,0.7076,7.9666
+600105.SH,永鼎股份,2008-9-18,1.1539,1.1135,1.1303,1.0395,1.0967,3619306,11615880,-0.0572,-4.9563,3.2094,1.9793,596118227.5,N/A,887080106.1,182858352,0,272110462,21.9915,0.8753,0.6726,7.5717
+600105.SH,永鼎股份,2008-9-19,1.0967,1.1942,1.2077,1.174,1.2077,3390857,12092713,0.111,10.1227,3.5663,1.8544,656461483.7,N/A,976876558.6,182858352,0,272110462,24.2176,0.964,0.7406,8.3382
+600105.SH,永鼎股份,2008-9-22,1.2077,1.2716,1.3288,1.2043,1.2447,6775482,25297198,0.037,3.0641,3.7336,3.7053,676575902.4,N/A,1006808709,182858352,0,272110462,24.9596,0.9935,0.7633,8.5937
+600105.SH,永鼎股份,2008-9-23,1.2447,1.1942,1.201,1.1337,1.1337,3145579,10940386,-0.111,-8.9189,3.478,1.7202,616232646.2,N/A,917012256.9,182858352,0,272110462,22.7335,0.9049,0.6953,7.8272
+600105.SH,永鼎股份,2008-9-24,1.1337,1.1202,1.1774,1.1101,1.1774,2100433,7215265,0.0437,3.8576,3.4351,1.1487,640004232,N/A,952386617,182858352,0,272110462,23.6105,0.9398,0.7221,8.1292
+600105.SH,永鼎股份,2008-9-25,1.1774,1.1673,1.211,1.1673,1.1942,2583152,9187060,0.0168,1.4286,3.5565,1.4127,649147149.6,N/A,965992140.1,182858352,0,272110462,23.9478,0.9532,0.7324,8.2453
+600105.SH,永鼎股份,2008-9-26,1.1942,1.1942,1.2178,1.1774,1.1976,2510197,8940657,0.0034,0.2817,3.5617,1.3728,650975733.1,N/A,968713244.7,182858352,0,272110462,24.0152,0.9559,0.7345,8.2685
+600105.SH,永鼎股份,2008-10-6,1.1976,1.1774,1.1774,1.1269,1.1404,1760350,6008976,-0.0572,-4.7753,3.4135,0.9627,619889813.3,N/A,922454466.2,182858352,0,272110462,22.8684,0.9102,0.6994,7.8737
+600105.SH,永鼎股份,2008-10-7,1.1404,1.1101,1.1606,1.0933,1.1606,1065059,3601076,0.0202,1.7699,3.3811,0.5825,630861314.4,N/A,938781093.9,182858352,0,272110462,23.2732,0.9264,0.7118,8.013
+600105.SH,永鼎股份,2008-10-8,1.1606,1.1471,1.1606,1.1101,1.1539,2204370,7423674,-0.0067,-0.5797,3.3677,1.2055,627204147.4,N/A,933338884.7,182858352,0,272110462,23.1383,0.921,0.7076,7.9666
+600105.SH,永鼎股份,2008-10-9,1.1539,1.1707,1.211,1.1471,1.1673,4324891,15170164,0.0135,1.1662,3.5076,2.3652,634518481.4,N/A,944223303.1,182858352,0,272110462,23.4081,0.9317,0.7159,8.0595
+600105.SH,永鼎股份,2008-10-10,1.1673,1.1101,1.2043,1.0698,1.1606,6103577,20898377,-0.0067,-0.5764,3.424,3.3379,630861314.4,N/A,938781093.9,182858352,0,272110462,23.2732,0.9264,0.7118,8.013
+600105.SH,永鼎股份,2008-10-13,1.1606,1.137,1.2279,1.0798,1.211,6051670,21000236,0.0505,4.3478,3.4702,3.3095,658290067.2,N/A,979597663.2,182858352,0,272110462,24.2851,0.9666,0.7427,8.3614
+600105.SH,永鼎股份,2008-10-14,1.211,1.2245,1.2851,1.1774,1.1808,9773665,36100384,-0.0303,-2.5,3.6936,5.3449,641832815.5,N/A,955107721.6,182858352,0,272110462,23.6779,0.9425,0.7241,8.1524
+600105.SH,永鼎股份,2008-10-15,1.1808,1.1438,1.174,1.0967,1.1068,4330578,14489957,-0.074,-6.2678,3.346,2.3683,601603978.1,N/A,895243420,182858352,0,272110462,22.1939,0.8834,0.6788,7.6414
+600105.SH,永鼎股份,2008-10-16,1.1068,1.063,1.0866,1.0294,1.0328,2828220,8850901,-0.074,-6.6869,3.1295,1.5467,561375140.6,N/A,835379118.3,182858352,0,272110462,20.7098,0.8243,0.6334,7.1304
+600105.SH,永鼎股份,2008-10-17,1.0328,1.0496,1.063,1.026,1.0462,1727976,5376716,0.0135,1.3029,3.1116,0.945,568689474.7,N/A,846263536.8,182858352,0,272110462,20.9796,0.8351,0.6416,7.2233
+600105.SH,永鼎股份,2008-10-20,1.0462,1.0462,1.0832,1.0294,1.0765,2024394,6392048,0.0303,2.8939,3.1575,1.1071,585146726.4,N/A,870753478.4,182858352,0,272110462,21.5867,0.8592,0.6602,7.4324
+600105.SH,永鼎股份,2008-10-21,1.0765,1.0698,1.1034,1.063,1.0664,2318952,7476375,-0.0101,-0.9375,3.224,1.2682,579660975.8,N/A,862590164.5,182858352,0,272110462,21.3843,0.8512,0.654,7.3627
+600105.SH,永鼎股份,2008-10-22,1.0664,1.0698,1.0832,1.0428,1.0496,1462301,4611381,-0.0168,-1.5773,3.1535,0.7997,570518058.2,N/A,848984641.4,182858352,0,272110462,21.0471,0.8378,0.6437,7.2466
+600105.SH,永鼎股份,2008-10-23,1.0496,1.0328,1.0664,1.0227,1.063,1592499,4936990,0.0135,1.2821,3.1002,0.8709,577832392.3,N/A,859869059.9,182858352,0,272110462,21.3169,0.8485,0.6519,7.3395
+600105.SH,永鼎股份,2008-10-24,1.063,1.0597,1.0765,1.0361,1.0462,1522535,4767320,-0.0168,-1.5823,3.1312,0.8326,568689474.7,N/A,846263536.8,182858352,0,272110462,20.9796,0.8351,0.6416,7.2233
+600105.SH,永鼎股份,2008-10-27,1.0462,1.0126,1.0294,0.9419,0.9453,2893373,8473442,-0.1009,-9.6463,2.9286,1.5823,513831969.1,N/A,764630398.2,182858352,0,272110462,18.9558,0.7545,0.5797,6.5265
+600105.SH,永鼎股份,2008-10-28,0.9453,0.9251,0.9688,0.8915,0.9554,3201765,8836164,0.0101,1.0676,2.7598,1.751,519317719.7,N/A,772793712.1,182858352,0,272110462,19.1582,0.7626,0.5859,6.5962
+600105.SH,永鼎股份,2008-10-29,0.9554,0.9621,0.9688,0.9016,0.9049,2560205,7165072,-0.0505,-5.2817,2.7986,1.4001,491888966.9,N/A,731977142.8,182858352,0,272110462,18.1463,0.7223,0.555,6.2478
+600105.SH,永鼎股份,2008-10-30,0.9049,0.9217,0.9386,0.9016,0.9217,1878359,5138074,0.0168,1.8587,2.7354,1.0272,501031884.5,N/A,745582665.9,182858352,0,272110462,18.4836,0.7357,0.5653,6.364
+600105.SH,永鼎股份,2008-10-31,0.9217,0.9217,0.9487,0.9049,0.9049,1445596,3986171,-0.0168,-1.8248,2.7575,0.7906,491888966.9,N/A,731977142.8,182858352,0,272110462,18.1463,0.7223,0.555,6.2478
+600105.SH,永鼎股份,2008-11-3,0.9049,0.9049,0.9352,0.8814,0.8915,959436,2599994,-0.0135,-1.487,2.7099,0.5247,484574632.8,N/A,721092724.3,182858352,0,272110462,17.8765,0.7116,0.5467,6.1549
+600105.SH,永鼎股份,2008-11-4,0.8915,0.9116,0.9823,0.9083,0.9487,7205977,20417613,0.0572,6.4151,2.8334,3.9407,515660552.6,N/A,767351502.8,182858352,0,272110462,19.0233,0.7572,0.5818,6.5498
+600105.SH,永鼎股份,2008-11-5,0.9487,0.9217,0.9756,0.9217,0.9756,5660788,16031837,0.0269,2.8369,2.8321,3.0957,530289220.8,N/A,789120339.8,182858352,0,272110462,19.563,0.7787,0.5983,6.7356
+600105.SH,永鼎股份,2008-11-6,0.9756,0.9419,0.9554,0.9217,0.9318,2144344,5979705,-0.0437,-4.4828,2.7886,1.1727,506517635,N/A,753745979.7,182858352,0,272110462,18.686,0.7438,0.5715,6.4336
+600105.SH,永鼎股份,2008-11-7,0.9318,0.9217,0.9655,0.9016,0.952,2925702,8220259,0.0202,2.1661,2.8097,1.6,517489136.2,N/A,770072607.5,182858352,0,272110462,19.0908,0.7599,0.5839,6.573
+600105.SH,永鼎股份,2008-11-10,0.952,0.9655,1.0193,0.9587,1.0159,5398623,15959952,0.0639,6.7138,2.9563,2.9524,552232223,N/A,821773595.2,182858352,0,272110462,20.3725,0.8109,0.6231,7.0143
+600105.SH,永鼎股份,2008-11-11,1.0159,0.9991,1.0866,0.9957,1.0193,6142613,18883001,0.0034,0.3311,3.0741,3.3592,554060806.6,N/A,824494699.9,182858352,0,272110462,20.4399,0.8136,0.6251,7.0375
+600105.SH,永鼎股份,2008-11-12,1.0193,0.9991,1.0731,0.9991,1.0597,4886153,15143946,0.0404,3.9604,3.0994,2.6721,576003808.8,N/A,857147955.3,182858352,0,272110462,21.2494,0.8458,0.6499,7.3162
+600105.SH,永鼎股份,2008-11-13,1.0597,1.0361,1.1673,1.0294,1.1673,11923829,39805130,0.1076,10.1587,3.3383,6.5208,634518481.4,N/A,944223303.1,182858352,0,272110462,23.4081,0.9317,0.7159,8.0595
+600105.SH,永鼎股份,2008-11-14,1.1673,1.1875,1.2312,1.1471,1.1942,18504896,65311654,0.0269,2.3055,3.5294,10.1198,649147149.6,N/A,965992140.1,182858352,0,272110462,23.9478,0.9532,0.7324,8.2453
+600105.SH,永鼎股份,2008-11-17,1.1942,1.1909,1.2346,1.1438,1.2279,13767048,48884933,0.0336,2.8169,3.5509,7.5288,667432984.8,N/A,993203186.3,182858352,0,272110462,24.6224,0.9801,0.753,8.4775
+600105.SH,永鼎股份,2008-11-18,1.2279,1.1942,1.238,1.1068,1.1068,8000179,27724466,-0.1211,-9.863,3.4655,4.3751,601603978.1,N/A,895243420,182858352,0,272110462,22.1939,0.8834,0.6788,7.6414
+600105.SH,永鼎股份,2008-11-19,1.1068,1.1269,1.2178,1.1269,1.2178,12907225,46431317,0.111,10.0304,3.5973,7.0586,661947234.2,N/A,985039872.4,182858352,0,272110462,24.42,0.972,0.7468,8.4079
+600105.SH,永鼎股份,2008-11-20,1.2178,1.2447,1.3221,1.2279,1.2649,20804001,79609923,0.0471,3.8674,3.8267,11.3771,687547403.5,N/A,1023135337,182858352,0,272110462,25.3644,1.0096,0.7757,8.733
+600105.SH,永鼎股份,2008-11-21,1.2649,1.201,1.2413,1.137,1.201,10551208,37189415,-0.0639,-5.0532,3.5247,5.7702,652804316.6,N/A,971434349.3,182858352,0,272110462,24.0827,0.9586,0.7365,8.2917
+600105.SH,永鼎股份,2008-11-24,1.201,1.1875,1.1909,1.0899,1.0967,6690633,22496260,-0.1043,-8.6835,3.3624,3.4534,631601430.2,N/A,887080106.1,193742770,0,272110462,21.9915,0.8753,0.6726,7.5717
+600105.SH,永鼎股份,2008-11-25,1.0967,1.1202,1.1337,1.0731,1.1101,4189544,13671488,0.0135,1.227,3.2632,2.1624,639351141,N/A,897964524.6,193742770,0,272110462,22.2613,0.8861,0.6808,7.6646
+600105.SH,永鼎股份,2008-11-26,1.1101,1.1101,1.1101,1.1101,1.1101,N/A,N/A,0,0,N/A,N/A,639351141,N/A,897964524.6,193742770,0,272110462,22.2613,0.8861,0.6808,7.6646
+600105.SH,永鼎股份,2008-11-27,1.1101,1.1774,1.1976,1.1101,1.1135,6083897,20949482,0.0034,0.303,3.4434,3.1402,641288568.7,N/A,900685629.2,193742770,0,272110462,22.3288,0.8888,0.6829,7.6879
+600105.SH,永鼎股份,2008-11-28,1.1135,1.0899,1.1606,1.0597,1.137,4695873,15853282,0.0235,2.1148,3.376,2.4238,654850562.6,N/A,919733361.6,193742770,0,272110462,22.801,0.9076,0.6973,7.8504
+600105.SH,永鼎股份,2008-12-1,1.137,1.1303,1.1942,1.1269,1.1875,5019932,17456006,0.0505,4.4379,3.4773,2.591,683911978.1,N/A,960549930.9,193742770,0,272110462,23.8129,0.9478,0.7283,8.1988
+600105.SH,永鼎股份,2008-12-2,1.1875,1.1539,1.2279,1.1438,1.2043,6560542,23248488,0.0168,1.4164,3.5437,3.3862,693599116.6,N/A,974155454,193742770,0,272110462,24.1501,0.9613,0.7386,8.315
+600105.SH,永鼎股份,2008-12-3,1.2043,1.2043,1.3254,1.2043,1.3254,13780715,52157397,0.1211,10.0559,3.7848,7.1129,763346513.8,N/A,1072115220,193742770,0,272110462,26.5787,1.0579,0.8129,9.1511
+600105.SH,永鼎股份,2008-12-4,1.3254,1.3759,1.4432,1.2817,1.3019,23673326,95603274,-0.0235,-1.7766,4.0384,12.2189,749784519.9,N/A,1053067488,193742770,0,272110462,26.1064,1.0391,0.7984,8.9885
+600105.SH,永鼎股份,2008-12-5,1.3019,1.3086,1.3624,1.2884,1.349,10973923,43685276,0.0471,3.6176,3.9808,5.6642,776908507.7,N/A,1091162953,193742770,0,272110462,27.0509,1.0767,0.8273,9.3137
+600105.SH,永鼎股份,2008-12-8,1.349,1.3792,1.3826,1.3422,1.3792,11957070,48433513,0.0303,2.2444,4.0506,6.1716,794345357,N/A,1115652894,193742770,0,272110462,27.658,1.1009,0.8459,9.5227
+600105.SH,永鼎股份,2008-12-9,1.3792,1.386,1.386,1.3153,1.3187,7409403,29521798,-0.0606,-4.3902,3.9844,3.8244,759471658.4,N/A,1066673011,193742770,0,272110462,26.4437,1.0526,0.8087,9.1047
+600105.SH,永鼎股份,2008-12-10,1.3187,1.312,1.3725,1.2884,1.3692,7176873,28764216,0.0505,3.8265,4.0079,3.7043,788533073.9,N/A,1107489580,193742770,0,272110462,27.4556,1.0928,0.8397,9.453
+600105.SH,永鼎股份,2008-12-11,1.3692,1.3624,1.4095,1.3221,1.4062,11384135,46182391,0.037,2.7027,4.0567,5.8759,809844778.6,N/A,1137421731,193742770,0,272110462,28.1977,1.1224,0.8624,9.7085
+600105.SH,永鼎股份,2008-12-12,1.4062,1.4028,1.5273,1.349,1.423,24179283,103618132,0.0168,1.1962,4.2854,12.4801,819531917.1,N/A,1151027254,193742770,0,272110462,28.535,1.1358,0.8727,9.8247
+600105.SH,永鼎股份,2008-12-15,1.423,1.4398,1.497,1.3692,1.4028,12569167,53332960,-0.0202,-1.4184,4.2432,6.4876,807907350.9,N/A,1134700627,193742770,0,272110462,28.1302,1.1197,0.8603,9.6853
+600105.SH,永鼎股份,2008-12-16,1.4028,1.3523,1.3893,1.2783,1.3456,9097331,35651990,-0.0572,-4.0767,3.919,4.6956,774971080,N/A,1088441848,193742770,0,272110462,26.9834,1.074,0.8252,9.2905
+600105.SH,永鼎股份,2008-12-17,1.3456,1.3456,1.423,1.3288,1.3792,8466485,34494093,0.0336,2.5,4.0742,4.37,794345357,N/A,1115652894,193742770,0,272110462,27.658,1.1009,0.8459,9.5227
+600105.SH,永鼎股份,2008-12-18,1.3792,1.3893,1.3961,1.3389,1.3792,5872970,23921122,0,0,4.0731,3.0313,794345357,N/A,1115652894,193742770,0,272110462,27.658,1.1009,0.8459,9.5227
+600105.SH,永鼎股份,2008-12-19,1.3792,1.3759,1.4095,1.3624,1.3692,6095932,25103537,-0.0101,-0.7317,4.1181,3.1464,788533073.9,N/A,1107489580,193742770,0,272110462,27.4556,1.0928,0.8397,9.453
+600105.SH,永鼎股份,2008-12-22,1.3692,1.3692,1.4028,1.3624,1.386,5403807,22252276,0.0168,1.2285,4.1179,2.7892,798220212.4,N/A,1121095103,193742770,0,272110462,27.7929,1.1063,0.85,9.5692
+600105.SH,永鼎股份,2008-12-23,1.386,1.3893,1.3893,1.2548,1.2581,6026569,23652423,-0.1278,-9.2233,3.9247,3.1106,724597959.8,N/A,1017693128,193742770,0,272110462,25.2295,1.0042,0.7716,8.6866
+600105.SH,永鼎股份,2008-12-24,1.2581,1.2245,1.2447,1.1707,1.2043,5362937,19293320,-0.0538,-4.2781,3.5975,2.7681,693599116.6,N/A,974155454,193742770,0,272110462,24.1501,0.9613,0.7386,8.315
+600105.SH,永鼎股份,2008-12-25,1.2043,1.2144,1.2312,1.174,1.1976,2690633,9615157,-0.0067,-0.5587,3.5736,1.3888,689724261.2,N/A,968713244.7,193742770,0,272110462,24.0152,0.9559,0.7345,8.2685
+600105.SH,永鼎股份,2008-12-26,1.1976,1.2077,1.2413,1.1841,1.2211,3180331,11460515,0.0235,1.9663,3.6036,1.6415,703286255.1,N/A,987760977.1,193742770,0,272110462,24.4874,0.9747,0.7489,8.4311
+600105.SH,永鼎股份,2008-12-29,1.2211,1.211,1.211,1.1505,1.1942,2306912,8089814,-0.0269,-2.2039,3.5068,1.1907,687786833.5,N/A,965992140.1,193742770,0,272110462,23.9478,0.9532,0.7324,8.2453
+600105.SH,永鼎股份,2008-12-30,1.1942,1.2043,1.2245,1.1774,1.1942,2065624,7350829,0,0,3.5586,1.0662,687786833.5,N/A,965992140.1,193742770,0,272110462,23.9478,0.9532,0.7324,8.2453
+600105.SH,永鼎股份,2008-12-31,1.1942,1.1976,1.211,1.174,1.1774,1904448,6757332,-0.0168,-1.4085,3.5482,0.983,678099695,N/A,952386617,193742770,0,272110462,23.6105,0.9398,0.7221,8.1292
+600105.SH,永鼎股份,2009-1-5,1.1774,1.2245,1.2312,1.201,1.2245,3579537,12950656,0.0471,4,3.618,1.8476,705223682.8,N/A,990482081.7,193742770,0,272110462,37.4691,0.9523,0.589,-12.0528
+600105.SH,永鼎股份,2009-1-6,1.2245,1.2245,1.2918,1.211,1.2783,5289117,19798204,0.0538,4.3956,3.7432,2.73,736222526,N/A,1034019756,193742770,0,272110462,39.1161,0.9942,0.6149,-12.5826
+600105.SH,永鼎股份,2009-1-7,1.2783,1.2783,1.3389,1.2447,1.2985,6297203,24103023,0.0202,1.5789,3.8276,3.2503,747847092.2,N/A,1050346383,193742770,0,272110462,39.7337,1.0099,0.6246,-12.7813
+600105.SH,永鼎股份,2009-1-8,1.2985,1.2682,1.2851,1.2312,1.2346,3304087,12325350,-0.0639,-4.9223,3.7303,1.7054,711035965.9,N/A,998645395.5,193742770,0,272110462,37.7779,0.9602,0.5939,-12.1521
+600105.SH,永鼎股份,2009-1-9,1.2346,1.2312,1.2783,1.2312,1.2581,2913461,10894076,0.0235,1.9074,3.7392,1.5038,724597959.8,N/A,1017693128,193742770,0,272110462,38.4985,0.9785,0.6052,-12.3839
+600105.SH,永鼎股份,2009-1-12,1.2581,1.275,1.3187,1.2682,1.3086,6150111,23753243,0.0505,4.0107,3.8622,3.1744,753659375.3,N/A,1058509697,193742770,0,272110462,40.0425,1.0177,0.6295,-12.8806
+600105.SH,永鼎股份,2009-1-13,1.3086,1.2985,1.3019,1.2514,1.2581,2445030,9287258,-0.0505,-3.856,3.7984,1.262,724597959.8,N/A,1017693128,193742770,0,272110462,38.4985,0.9785,0.6052,-12.3839
+600105.SH,永鼎股份,2009-1-14,1.2581,1.2581,1.3086,1.2548,1.3052,3026320,11614226,0.0471,3.7433,3.8377,1.562,751721947.6,N/A,1055788593,193742770,0,272110462,39.9396,1.0151,0.6279,-12.8475
+600105.SH,永鼎股份,2009-1-15,1.3052,1.2817,1.3355,1.2817,1.3187,4923201,19237294,0.0135,1.0309,3.9075,2.5411,759471658.4,N/A,1066673011,193742770,0,272110462,40.3513,1.0256,0.6343,-12.9799
+600105.SH,永鼎股份,2009-1-16,1.3187,1.3321,1.3523,1.3153,1.3254,5444322,21600402,0.0067,0.5102,3.9675,2.8101,763346513.8,N/A,1072115220,193742770,0,272110462,40.5572,1.0308,0.6376,-13.0461
+600105.SH,永鼎股份,2009-1-19,1.3254,1.3153,1.349,1.2884,1.3052,3204094,12493864,-0.0202,-1.5228,3.8993,1.6538,751721947.6,N/A,1055788593,193742770,0,272110462,39.9396,1.0151,0.6279,-12.8475
+600105.SH,永鼎股份,2009-1-20,1.3052,1.2884,1.3086,1.2514,1.3052,4663492,17655299,0,0,3.7859,2.4071,751721947.6,N/A,1055788593,193742770,0,272110462,39.9396,1.0151,0.6279,-12.8475
+600105.SH,永鼎股份,2009-1-21,1.3052,1.2615,1.3187,1.2615,1.3187,4996876,19315066,0.0135,1.0309,3.8654,2.5791,759471658.4,N/A,1066673011,193742770,0,272110462,40.3513,1.0256,0.6343,-12.9799
+600105.SH,永鼎股份,2009-1-22,1.3187,1.3288,1.3523,1.3153,1.3456,7230013,28843509,0.0269,2.0408,3.9894,3.7318,774971080,N/A,1088441848,193742770,0,272110462,41.1748,1.0465,0.6473,-13.2448
+600105.SH,永鼎股份,2009-1-23,1.3456,1.3591,1.4465,1.3557,1.3961,15717512,65567584,0.0505,3.75,4.1716,8.1126,804032495.5,N/A,1129258417,193742770,0,272110462,42.7189,1.0858,0.6716,-13.7415
+600105.SH,永鼎股份,2009-2-2,1.3961,1.4062,1.534,1.3624,1.5138,15373103,66907206,0.1177,8.4337,4.3522,7.9348,871842465,N/A,1224497079,193742770,0,272110462,46.3217,1.1773,0.7282,-14.9004
+600105.SH,永鼎股份,2009-2-3,1.5138,1.5407,1.5407,1.4802,1.5306,16755527,75518584,0.0168,1.1111,4.5071,8.6483,881529603.5,N/A,1238102602,193742770,0,272110462,46.8364,1.1904,0.7363,-15.066
+600105.SH,永鼎股份,2009-2-4,1.5306,1.5744,1.6854,1.5508,1.5945,20199645,97512828,0.0639,4.1758,4.8275,10.426,918340729.8,N/A,1289803590,193742770,0,272110462,48.7922,1.2401,0.767,-15.6951
+600105.SH,永鼎股份,2009-2-5,1.5945,1.5845,1.6013,1.5071,1.5273,12557192,57987250,-0.0673,-4.2194,4.6179,6.4814,879592175.8,N/A,1235381497,193742770,0,272110462,46.7334,1.1878,0.7347,-15.0329
+600105.SH,永鼎股份,2009-2-6,1.5273,1.5273,1.6147,1.5273,1.5912,12116719,57149126,0.0639,4.185,4.7166,6.254,916403302.1,N/A,1287082485,193742770,0,272110462,48.6892,1.2375,0.7654,-15.662
+600105.SH,永鼎股份,2009-2-9,1.5912,1.608,1.6383,1.5609,1.6181,13637000,64853497,0.0269,1.6913,4.7557,7.0387,931902723.7,N/A,1308851322,193742770,0,272110462,49.5127,1.2584,0.7784,-15.9269
+600105.SH,永鼎股份,2009-2-10,1.6181,1.608,1.6315,1.5643,1.6282,10529581,49933840,0.0101,0.6237,4.7422,5.4348,937715006.8,N/A,1317014636,193742770,0,272110462,49.8215,1.2663,0.7832,-16.0262
+600105.SH,永鼎股份,2009-2-11,1.6282,1.5979,1.6887,1.5811,1.5945,12915879,62843421,-0.0336,-2.0661,4.8656,6.6665,918340729.8,N/A,1289803590,193742770,0,272110462,48.7922,1.2401,0.767,-15.6951
+600105.SH,永鼎股份,2009-2-12,1.5945,1.6013,1.6652,1.571,1.6585,11324536,54837770,0.0639,4.0084,4.8424,5.8451,955151856.1,N/A,1341504578,193742770,0,272110462,50.748,1.2898,0.7978,-16.3242
+600105.SH,永鼎股份,2009-2-13,1.6585,1.6585,1.7224,1.6517,1.7156,15134903,75645503,0.0572,3.4483,4.9981,7.8119,988088127,N/A,1387763356,193742770,0,272110462,52.4979,1.3343,0.8253,-16.8871
+600105.SH,永鼎股份,2009-2-16,1.7156,1.7291,1.7459,1.6551,1.7224,13074949,66176080,0.0067,0.3922,5.0613,6.7486,991962982.4,N/A,1393205565,193742770,0,272110462,52.7038,1.3395,0.8285,-16.9534
+600105.SH,永鼎股份,2009-2-17,1.7224,1.7089,1.7156,1.6013,1.6114,10545779,51873541,-0.111,-6.4453,4.9189,5.4432,928027868.3,N/A,1303409113,193742770,0,272110462,49.3068,1.2532,0.7751,-15.8607
+600105.SH,永鼎股份,2009-2-18,1.6114,1.5643,1.6114,1.5172,1.5205,5517156,25677983,-0.0908,-5.6367,4.6542,2.8477,875717320.4,N/A,1229939288,193742770,0,272110462,46.5275,1.1826,0.7314,-14.9666
+600105.SH,永鼎股份,2009-2-19,1.5205,1.5407,1.5744,1.5138,1.5542,6134326,28189085,0.0336,2.2124,4.5953,3.1662,895091597.4,N/A,1257150334,193742770,0,272110462,47.5569,1.2087,0.7476,-15.2978
+600105.SH,永鼎股份,2009-2-20,1.5542,1.5575,1.608,1.534,1.6046,5271026,24755812,0.0505,3.2468,4.6966,2.7206,924153012.9,N/A,1297966904,193742770,0,272110462,49.101,1.248,0.7719,-15.7944
+600105.SH,永鼎股份,2009-2-23,1.6046,1.5912,1.6786,1.5811,1.6686,6862525,33502161,0.0639,3.9832,4.8819,3.5421,960964139.2,N/A,1349667892,193742770,0,272110462,51.0568,1.2977,0.8026,-16.4236
+600105.SH,永鼎股份,2009-2-24,1.6686,1.645,1.6988,1.5912,1.5945,9051054,44239451,-0.074,-4.4355,4.8878,4.6717,918340729.8,N/A,1289803590,193742770,0,272110462,48.7922,1.2401,0.767,-15.6951
+600105.SH,永鼎股份,2009-2-25,1.5945,1.608,1.7426,1.5845,1.7156,17212506,85992379,0.1211,7.5949,4.9959,8.8842,988088127,N/A,1387763356,193742770,0,272110462,52.4979,1.3343,0.8253,-16.8871
+600105.SH,永鼎股份,2009-2-26,1.7156,1.7156,1.7224,1.5441,1.5609,13993974,68621409,-0.1547,-9.0196,4.9036,7.223,898966452.8,N/A,1262592544,193742770,0,272110462,47.7628,1.2139,0.7508,-15.364
+600105.SH,永鼎股份,2009-2-27,1.5609,1.5071,1.5609,1.4062,1.4129,6380816,27583080,-0.148,-9.4828,4.3228,3.2934,813719634,N/A,1142863940,193742770,0,272110462,43.2336,1.0988,0.6796,-13.9071
+600105.SH,永鼎股份,2009-3-2,1.4129,1.3994,1.4499,1.386,1.4465,3486643,14855164,0.0336,2.381,4.2606,1.7996,833093911,N/A,1170074987,193742770,0,272110462,44.2629,1.125,0.6958,-14.2382
+600105.SH,永鼎股份,2009-3-3,1.4465,1.4129,1.4903,1.3961,1.4566,4185286,18047976,0.0101,0.6977,4.3122,2.1602,838906194.1,N/A,1178238300,193742770,0,272110462,44.5717,1.1328,0.7007,-14.3375
+600105.SH,永鼎股份,2009-3-4,1.4566,1.4768,1.5643,1.4566,1.5542,6914273,31397518,0.0976,6.6975,4.541,3.5688,895091597.4,N/A,1257150334,193742770,0,272110462,47.5569,1.2087,0.7476,-15.2978
+600105.SH,永鼎股份,2009-3-5,1.5542,1.5744,1.5845,1.5205,1.5811,10144156,47003394,0.0269,1.7316,4.6335,5.2359,910591019,N/A,1278919171,193742770,0,272110462,48.3804,1.2296,0.7606,-15.5627
+600105.SH,永鼎股份,2009-3-6,1.5811,1.5306,1.5945,1.5138,1.5811,5789755,26817358,0,0,4.6319,2.9884,910591019,N/A,1278919171,193742770,0,272110462,48.3804,1.2296,0.7606,-15.5627
+600105.SH,永鼎股份,2009-3-9,1.5811,1.571,1.5979,1.4566,1.4835,5405004,24701994,-0.0976,-6.1702,4.5702,2.7898,854405615.7,N/A,1200007137,193742770,0,272110462,45.3952,1.1538,0.7136,-14.6024
+600105.SH,永鼎股份,2009-3-10,1.4835,1.4802,1.5407,1.4633,1.5407,2905273,13077030,0.0572,3.8549,4.5011,1.4996,887341886.6,N/A,1246265916,193742770,0,272110462,47.1452,1.1983,0.7411,-15.1653
+600105.SH,永鼎股份,2009-3-11,1.5407,1.5676,1.6484,1.534,1.645,15503340,74144435,0.1043,6.7686,4.7825,8.002,947402145.3,N/A,1330620159,193742770,0,272110462,50.3362,1.2794,0.7913,-16.1918
+600105.SH,永鼎股份,2009-3-12,1.645,1.6114,1.7022,1.5744,1.6753,19227092,93766944,0.0303,1.8405,4.8768,9.924,964838994.6,N/A,1355110101,193742770,0,272110462,51.2626,1.3029,0.8059,-16.4898
+600105.SH,永鼎股份,2009-3-13,1.6753,1.6753,1.682,1.6181,1.6215,8452301,41215273,-0.0538,-3.2129,4.8762,4.3626,933840151.4,N/A,1311572427,193742770,0,272110462,49.6157,1.261,0.78,-15.96
+600105.SH,永鼎股份,2009-3-16,1.6215,1.6147,1.6753,1.6114,1.6315,5644832,27543089,0.0101,0.6224,4.8793,2.9136,939652434.5,N/A,1319735741,193742770,0,272110462,49.9245,1.2689,0.7848,-16.0593
+600105.SH,永鼎股份,2009-3-17,1.6315,1.6416,1.7022,1.6315,1.6854,9573165,47667521,0.0538,3.299,4.9793,4.9412,970651277.7,N/A,1363273415,193742770,0,272110462,51.5715,1.3107,0.8107,-16.5891
+600105.SH,永鼎股份,2009-3-18,1.6854,1.6854,1.7224,1.6585,1.6887,10263357,51687853,0.0034,0.1996,5.0362,5.2974,972588705.4,N/A,1365994519,193742770,0,272110462,51.6744,1.3134,0.8123,-16.6223
+600105.SH,永鼎股份,2009-3-19,1.6887,1.682,1.7325,1.6753,1.7123,7643622,38863971,0.0235,1.3944,5.0845,3.9452,986150699.3,N/A,1385042252,193742770,0,272110462,52.395,1.3317,0.8237,-16.854
+600105.SH,永鼎股份,2009-3-20,1.7123,1.7224,1.7224,1.6416,1.6551,6787958,33729133,-0.0572,-3.3399,4.969,3.5036,953214428.4,N/A,1338783473,193742770,0,272110462,50.645,1.2872,0.7962,-16.2911
+600105.SH,永鼎股份,2009-3-23,1.6551,1.6786,1.8199,1.6786,1.8199,13007036,69154707,0.1648,9.9593,5.3167,6.7136,1048148386,N/A,1472117599,193742770,0,272110462,55.6889,1.4154,0.8754,-17.9136
+600105.SH,永鼎股份,2009-3-24,1.8199,1.8838,1.9007,1.793,1.8166,19306005,105106657,-0.0034,-0.1848,5.4442,9.9648,1046210958,N/A,1469396495,193742770,0,272110462,55.586,1.4128,0.8738,-17.8805
+600105.SH,永鼎股份,2009-3-25,1.8166,1.7897,1.8199,1.7224,1.7358,10350767,54563006,-0.0807,-4.4444,5.2714,5.3425,999712693.2,N/A,1404089984,193742770,0,272110462,53.1155,1.35,0.835,-17.0858
+600105.SH,永鼎股份,2009-3-26,1.7358,1.7291,1.7897,1.7123,1.7762,7253056,37931773,0.0404,2.3256,5.2298,3.7437,1022961826,N/A,1436743239,193742770,0,272110462,54.3508,1.3814,0.8544,-17.4832
+600105.SH,永鼎股份,2009-3-27,1.7762,1.793,1.7997,1.756,1.7796,6989988,36897578,0.0034,0.1894,5.2786,3.6079,1024899253,N/A,1439464344,193742770,0,272110462,54.4537,1.384,0.856,-17.5163
+600105.SH,永鼎股份,2009-3-30,1.7796,1.7762,1.8536,1.7627,1.8401,8873774,47541920,0.0606,3.4026,5.3576,4.5802,1059772952,N/A,1488444227,193742770,0,272110462,56.3066,1.4311,0.8852,-18.1123
+600105.SH,永鼎股份,2009-3-31,1.8401,1.7627,1.9881,1.7627,1.9276,17507210,98405303,0.0875,4.7532,5.6208,9.0363,1110146072,N/A,1559192947,193742770,0,272110462,58.9829,1.4991,0.9272,-18.9732
+600105.SH,永鼎股份,2009-4-1,1.9276,1.9175,1.9949,1.8838,1.9007,13904649,79404485,-0.0269,-1.3962,5.7106,7.1769,1094646651,N/A,1537424110,193742770,0,272110462,58.1594,1.4782,0.9143,-18.7083
+600105.SH,永鼎股份,2009-4-2,1.9007,1.9108,1.9343,1.8738,1.8838,7193710,40603144,-0.0168,-0.885,5.6443,3.713,1084959512,N/A,1523818587,193742770,0,272110462,57.6447,1.4651,0.9062,-18.5428
+600105.SH,永鼎股份,2009-4-3,1.8838,1.904,1.9209,1.8098,1.8569,8247274,45927469,-0.0269,-1.4286,5.5688,4.2568,1069460090,N/A,1502049750,193742770,0,272110462,56.8212,1.4442,0.8932,-18.2779
+600105.SH,永鼎股份,2009-4-7,1.8569,1.8536,1.8973,1.8334,1.8906,5460120,30163392,0.0336,1.8116,5.5243,2.8182,1088834367,N/A,1529260796,193742770,0,272110462,57.8506,1.4703,0.9094,-18.609
+600105.SH,永鼎股份,2009-4-8,1.8906,1.8838,1.9074,1.7762,1.7796,7733645,42558333,-0.111,-5.8719,5.503,3.9917,1024899253,N/A,1439464344,193742770,0,272110462,54.4537,1.384,0.856,-17.5163
+600105.SH,永鼎股份,2009-4-9,1.7796,1.7695,1.8031,1.7392,1.793,5524676,29137758,0.0135,0.7561,5.2741,2.8516,1032648964,N/A,1450348762,193742770,0,272110462,54.8654,1.3945,0.8625,-17.6487
+600105.SH,永鼎股份,2009-4-10,1.793,1.8098,1.8771,1.7897,1.8435,5605671,30484615,0.0505,2.8143,5.4382,2.8934,1061710380,N/A,1491165332,193742770,0,272110462,56.4095,1.4337,0.8868,-18.1454
+600105.SH,永鼎股份,2009-4-13,1.8435,1.8603,1.9007,1.8166,1.8637,8440689,46654713,0.0202,1.0949,5.5274,4.3566,1073334946,N/A,1507491959,193742770,0,272110462,57.0271,1.4494,0.8965,-18.3441
+600105.SH,永鼎股份,2009-4-14,1.8637,1.8502,1.9108,1.8267,1.8906,10319509,57439646,0.0269,1.444,5.5661,5.3264,1088834367,N/A,1529260796,193742770,0,272110462,57.8506,1.4703,0.9094,-18.609
+600105.SH,永鼎股份,2009-4-15,1.8906,1.8906,1.8906,1.8906,1.8906,N/A,N/A,0,0,N/A,N/A,1088834367,N/A,1529260796,193742770,0,272110462,57.8506,1.4703,0.9094,-18.609
+600105.SH,永鼎股份,2009-4-16,1.8906,1.978,2.0016,1.9108,1.9141,16073626,93233764,0.0235,1.2456,5.8004,8.2964,1102396361,N/A,1548308529,193742770,0,272110462,58.5712,1.4887,0.9208,-18.8408
+600105.SH,永鼎股份,2009-4-17,1.9141,1.8939,1.9108,1.8166,1.8468,8488240,47056119,-0.0673,-3.5149,5.5437,4.3812,1063647807,N/A,1493886436,193742770,0,272110462,56.5124,1.4363,0.8884,-18.1785
+600105.SH,永鼎股份,2009-4-20,1.8468,1.8536,1.9747,1.8536,1.9377,10343325,59283777,0.0908,4.918,5.7316,5.3387,1115958355,N/A,1567356261,193742770,0,272110462,59.2917,1.507,0.9321,-19.0725
+600105.SH,永鼎股份,2009-4-21,1.9377,1.9007,2.0621,1.8939,2.015,14675040,87165165,0.0774,3.9931,5.9397,7.5745,1160519192,N/A,1629941667,193742770,0,272110462,61.6593,1.5671,0.9693,-19.8341
+600105.SH,永鼎股份,2009-4-22,2.015,2.0319,2.0621,1.867,1.8838,10953047,63975875,-0.1312,-6.5109,5.8409,5.6534,1084959512,N/A,1523818587,193742770,0,272110462,57.6447,1.4651,0.9062,-18.5428
+600105.SH,永鼎股份,2009-4-23,1.8838,1.8704,1.9343,1.8569,1.9209,6367618,35950918,0.037,1.9643,5.6459,3.2866,1106271217,N/A,1553750738,193742770,0,272110462,58.777,1.4939,0.924,-18.907
+600105.SH,永鼎股份,2009-4-24,1.9209,1.9209,1.9343,1.8502,1.8637,5344474,30055324,-0.0572,-2.9772,5.6236,2.7585,1073334946,N/A,1507491959,193742770,0,272110462,57.0271,1.4494,0.8965,-18.3441
+600105.SH,永鼎股份,2009-4-27,1.8637,1.8536,1.9141,1.756,1.7594,5469549,29911903,-0.1043,-5.5957,5.4688,2.8231,1013274687,N/A,1423137716,193742770,0,272110462,53.8361,1.3683,0.8463,-17.3176
+600105.SH,永鼎股份,2009-4-28,1.7594,1.7493,1.8233,1.7493,1.793,3632858,19195221,0.0336,1.912,5.2838,1.8751,1032648964,N/A,1450348762,193742770,0,272110462,54.8654,1.3945,0.8625,-17.6487
+600105.SH,永鼎股份,2009-4-29,1.793,1.793,1.8906,1.7829,1.8872,5799604,31751972,0.0942,5.2533,5.4749,2.9935,1086896940,N/A,1526539692,193742770,0,272110462,57.7477,1.4677,0.9078,-18.5759
+600105.SH,永鼎股份,2009-4-30,1.8872,1.8838,1.9276,1.8536,1.9141,8348158,47125830,0.0269,1.426,5.6451,4.3089,1102396361,N/A,1548308529,193742770,0,272110462,58.5712,1.4887,0.9208,-18.8408
+600105.SH,永鼎股份,2009-5-4,1.9141,1.9175,1.9679,1.9007,1.9579,8632224,49798300,0.0437,2.2847,5.7689,4.4555,1127582921,N/A,1583682889,193742770,0,272110462,59.9094,1.5227,0.9418,-19.2712
+600105.SH,永鼎股份,2009-5-5,1.9579,1.9747,2.042,1.9511,2.0386,15711786,93626058,0.0807,4.1237,5.959,8.1096,1174081186,N/A,1648989400,193742770,0,272110462,62.3798,1.5855,0.9806,-20.0659
+600105.SH,永鼎股份,2009-5-6,2.0386,2.0386,2.0857,2.005,2.0352,19281480,116976835,-0.0034,-0.165,6.0668,9.9521,1172143759,N/A,1646268295,193742770,0,272110462,62.2769,1.5828,0.979,-20.0328
+600105.SH,永鼎股份,2009-5-7,2.0352,2.0319,2.0487,1.9511,2.0218,12852076,76474236,-0.0135,-0.6612,5.9503,6.6336,1164394048,N/A,1635383877,193742770,0,272110462,61.8652,1.5724,0.9725,-19.9003
+600105.SH,永鼎股份,2009-5-8,2.0218,2.015,2.1193,1.9848,2.0823,17371305,106670297,0.0606,2.995,6.1406,8.9662,1199267746,N/A,1684363760,193742770,0,272110462,63.718,1.6195,1.0017,-20.4964
+600105.SH,永鼎股份,2009-5-11,2.0823,2.0722,2.0756,1.9511,1.9511,12106141,72418283,-0.1312,-6.3005,5.9819,6.2486,1123708066,N/A,1578240680,193742770,0,272110462,59.7035,1.5174,0.9386,-19.205
+600105.SH,永鼎股份,2009-5-12,1.9511,1.9444,2.0823,1.9343,2.0823,12189667,73546427,0.1312,6.7241,6.0335,6.2917,1199267746,N/A,1684363760,193742770,0,272110462,63.718,1.6195,1.0017,-20.4964
+600105.SH,永鼎股份,2009-5-13,2.0823,2.0823,2.1294,2.0689,2.079,17275028,107577639,-0.0034,-0.1616,6.2273,8.9165,1197330319,N/A,1681642655,193742770,0,272110462,63.6151,1.6169,1.0001,-20.4632
+600105.SH,永鼎股份,2009-5-14,2.079,2.0251,2.1059,2.0184,2.0857,9427559,57593587,0.0067,0.3236,6.1091,4.866,1201205174,N/A,1687084864,193742770,0,272110462,63.821,1.6221,1.0033,-20.5295
+600105.SH,永鼎股份,2009-5-15,2.0857,2.0857,2.0991,2.0319,2.0588,6925983,42464700,-0.0269,-1.2903,6.1312,3.5748,1185705752,N/A,1665316027,193742770,0,272110462,62.9975,1.6012,0.9903,-20.2646
+600105.SH,永鼎股份,2009-5-18,2.0588,2.052,2.0588,1.9881,2.0453,6282176,37787466,-0.0135,-0.6536,6.015,3.2425,1177956042,N/A,1654431609,193742770,0,272110462,62.5857,1.5907,0.9839,-20.1321
+600105.SH,永鼎股份,2009-5-19,2.0453,2.0487,2.1227,2.0487,2.0655,12656087,78784071,0.0202,0.9868,6.225,6.5324,1189580608,N/A,1670758237,193742770,0,272110462,63.2033,1.6064,0.9936,-20.3308
+600105.SH,永鼎股份,2009-5-20,2.0655,2.0655,2.0655,2.0655,2.0655,N/A,N/A,0,0,N/A,N/A,1189580608,N/A,1670758237,193742770,0,272110462,63.2033,1.6064,0.9936,-20.3308
+600105.SH,永鼎股份,2009-5-21,2.0655,2.0218,2.0386,1.9444,1.9478,13663990,80237222,-0.1177,-5.7003,5.8722,7.0526,1121770638,N/A,1575519575,193742770,0,272110462,59.6005,1.5148,0.9369,-19.1719
+600105.SH,永鼎股份,2009-5-22,1.9478,1.9444,1.9848,1.941,1.9612,5649854,32947191,0.0135,0.6908,5.8315,2.9162,1129520349,N/A,1586403993,193742770,0,272110462,60.0123,1.5253,0.9434,-19.3043
+600105.SH,永鼎股份,2009-5-25,1.9612,1.9209,1.9915,1.8838,1.978,7123022,40926504,0.0168,0.8576,5.7457,3.6765,1139207488,N/A,1600009517,193742770,0,272110462,60.527,1.5384,0.9515,-19.4699
+600105.SH,永鼎股份,2009-5-26,1.978,2.0184,2.1765,2.0117,2.1765,18095486,115579703,0.1985,10.034,6.3872,9.34,1253515722,N/A,1760554689,193742770,0,272110462,66.6003,1.6927,1.047,-21.4235
+600105.SH,永鼎股份,2009-5-27,2.1765,2.2539,2.3212,2.153,2.2236,39607712,261447833,0.0471,2.1638,6.6009,20.4435,1280639710,N/A,1798650154,193742770,0,272110462,68.0414,1.7294,1.0696,-21.8871
+600105.SH,永鼎股份,2009-6-1,2.2236,2.2034,2.4456,2.1933,2.4456,24223161,170968338,0.222,9.9849,7.0581,12.5027,1408509938,N/A,1978243059,193742770,0,272110462,74.8352,1.902,1.1764,-24.0725
+600105.SH,永鼎股份,2009-6-2,2.4456,2.4894,2.4894,2.3245,2.3615,33607639,240694084,-0.0841,-3.4388,7.1619,17.3465,1360074245,N/A,1910215443,193742770,0,272110462,72.2618,1.8366,1.136,-23.2447
+600105.SH,永鼎股份,2009-6-3,2.3615,2.3447,2.4557,2.3245,2.3683,18922862,134134543,0.0067,0.2849,7.0885,9.767,1363949101,N/A,1915657652,193742770,0,272110462,72.4677,1.8419,1.1392,-23.3109
+600105.SH,永鼎股份,2009-6-4,2.3683,2.3313,2.4019,2.2875,2.3716,15085572,104799373,0.0034,0.142,6.947,7.7864,1365886529,N/A,1918378757,193742770,0,272110462,72.5706,1.8445,1.1408,-23.344
+600105.SH,永鼎股份,2009-6-5,2.3716,2.3414,2.3649,2.2539,2.2707,12798980,87721810,-0.1009,-4.2553,6.8538,6.6062,1307763698,N/A,1836745619,193742770,0,272110462,69.4825,1.766,1.0923,-22.3506
+600105.SH,永鼎股份,2009-6-8,2.2707,2.2606,2.3447,2.2404,2.2741,11661263,79619773,0.0034,0.1481,6.8277,6.0189,1309701125,N/A,1839466723,193742770,0,272110462,69.5854,1.7686,1.0939,-22.3837
+600105.SH,永鼎股份,2009-6-9,2.2741,2.2741,2.3043,2.1866,2.2539,10171332,67867394,-0.0202,-0.8876,6.6724,5.2499,1298076559,N/A,1823140095,193742770,0,272110462,68.9678,1.7529,1.0842,-22.1851
+600105.SH,永鼎股份,2009-6-10,2.2539,2.2707,2.2808,2.2169,2.2673,10186370,68000549,0.0135,0.597,6.6756,5.2577,1305826270,N/A,1834024514,193742770,0,272110462,69.3796,1.7634,1.0907,-22.3175
+600105.SH,永鼎股份,2009-6-11,2.2673,2.2573,2.3683,2.2303,2.3212,15931395,109525126,0.0538,2.3739,6.8748,8.223,1336825113,N/A,1877562188,193742770,0,272110462,71.0266,1.8052,1.1166,-22.8473
+600105.SH,永鼎股份,2009-6-12,2.3212,2.2909,2.3245,2.1698,2.2573,11865781,79276562,-0.0639,-2.7536,6.6811,6.1245,1300013987,N/A,1825861200,193742770,0,272110462,69.0708,1.7555,1.0858,-22.2182
+600105.SH,永鼎股份,2009-6-15,2.2573,2.227,2.2976,2.2135,2.2741,6044064,40488312,0.0168,0.7452,6.6989,3.1196,1309701125,N/A,1839466723,193742770,0,272110462,69.5854,1.7686,1.0939,-22.3837
+600105.SH,永鼎股份,2009-6-16,2.2741,2.2539,2.2774,2.2068,2.2707,6704469,44787448,-0.0034,-0.1479,6.6802,3.4605,1307763698,N/A,1836745619,193742770,0,272110462,69.4825,1.766,1.0923,-22.3506
+600105.SH,永鼎股份,2009-6-17,2.2707,2.2875,2.4524,2.2875,2.3817,25337013,179694615,0.111,4.8889,7.0922,13.0777,1371698812,N/A,1926542071,193742770,0,272110462,72.8794,1.8523,1.1457,-23.4433
+600105.SH,永鼎股份,2009-6-18,2.3817,2.3548,2.3884,2.3212,2.3683,12019656,83721992,-0.0135,-0.565,6.9654,6.2039,1363949101,N/A,1915657652,193742770,0,272110462,72.4677,1.8419,1.1392,-23.3109
+600105.SH,永鼎股份,2009-6-19,2.3683,2.3851,2.3918,2.3245,2.3414,7829895,54612689,-0.0269,-1.1364,6.9749,4.0414,1348449679,N/A,1893888816,193742770,0,272110462,71.6442,1.8209,1.1263,-23.046
+600105.SH,永鼎股份,2009-6-22,2.3414,2.3481,2.3716,2.2539,2.2741,9288676,63661895,-0.0673,-2.8736,6.8537,4.7943,1309701125,N/A,1839466723,193742770,0,272110462,69.5854,1.7686,1.0939,-22.3837
+600105.SH,永鼎股份,2009-6-23,2.2741,2.2404,2.2909,2.2303,2.2539,5634350,37766628,-0.0202,-0.8876,6.7029,2.9082,1298076559,N/A,1823140095,193742770,0,272110462,68.9678,1.7529,1.0842,-22.1851
+600105.SH,永鼎股份,2009-6-24,2.2539,2.3548,2.412,2.3077,2.338,13374908,93399071,0.0841,3.7313,6.9832,6.9034,1346512252,N/A,1891167711,193742770,0,272110462,71.5412,1.8183,1.1247,-23.0129
+600105.SH,永鼎股份,2009-6-25,2.338,2.3212,2.3683,2.3111,2.3279,7957610,55366925,-0.0101,-0.4317,6.9577,4.1073,1340699968,N/A,1883004397,193742770,0,272110462,71.2324,1.8105,1.1198,-22.9135
+600105.SH,永鼎股份,2009-6-26,2.3279,2.3178,2.3649,2.2909,2.3514,7502680,51845338,0.0235,1.0116,6.9102,3.8725,1354261962,N/A,1902052129,193742770,0,272110462,71.953,1.8288,1.1311,-23.1453
+600105.SH,永鼎股份,2009-6-29,2.3514,2.3615,2.4894,2.3582,2.4692,22176289,161150667,0.1177,5.0072,7.2668,11.4463,1422071932,N/A,1997290791,193742770,0,272110462,75.5558,1.9203,1.1878,-24.3042
+600105.SH,永鼎股份,2009-6-30,2.4692,2.4524,2.4793,2.3884,2.4019,9733710,70167125,-0.0673,-2.7248,7.2087,5.024,1383323378,N/A,1942868699,193742770,0,272110462,73.497,1.868,1.1554,-23.642
+600105.SH,永鼎股份,2009-7-1,2.4019,2.3918,2.4389,2.375,2.412,9865677,70496568,0.0101,0.4202,7.1456,5.0922,1389135661,N/A,1951032013,193742770,0,272110462,73.8059,1.8759,1.1603,-23.7413
+600105.SH,永鼎股份,2009-7-2,2.412,2.4086,2.4187,2.3447,2.3615,10902095,76776566,-0.0505,-2.0921,7.0424,5.6271,1360074245,N/A,1910215443,193742770,0,272110462,72.2618,1.8366,1.136,-23.2447
+600105.SH,永鼎股份,2009-7-3,2.3615,2.3548,2.4524,2.3414,2.4187,14175957,101488586,0.0572,2.4217,7.1592,7.3169,1393010516,N/A,1956474222,193742770,0,272110462,74.0117,1.8811,1.1635,-23.8076
+600105.SH,永鼎股份,2009-7-6,2.4187,2.4288,2.5499,2.3952,2.5096,21157480,155169578,0.0908,3.7552,7.334,10.9204,1445321064,N/A,2029944047,193742770,0,272110462,76.791,1.9517,1.2072,-24.7016
+600105.SH,永鼎股份,2009-7-7,2.5096,2.5096,2.5264,2.449,2.4591,17810869,131398002,-0.0505,-2.0107,7.3774,9.193,1416259649,N/A,1989127477,193742770,0,272110462,75.247,1.9125,1.1829,-24.2049
+600105.SH,永鼎股份,2009-7-8,2.4591,2.449,2.4658,2.3918,2.4524,9127689,65790995,-0.0067,-0.2736,7.2078,4.7112,1412384793,N/A,1983685268,193742770,0,272110462,75.0411,1.9073,1.1797,-24.1387
+600105.SH,永鼎股份,2009-7-9,2.4524,2.4524,2.6172,2.4524,2.6037,24992199,189213169,0.1514,6.1728,7.5709,12.8997,1499569040,N/A,2106134976,193742770,0,272110462,79.6733,2.025,1.2525,-25.6287
+600105.SH,永鼎股份,2009-7-10,2.6037,2.5903,2.5903,2.5196,2.5533,18766922,142475882,-0.0505,-1.938,7.5919,9.6865,1470507624,N/A,2065318407,193742770,0,272110462,78.1292,1.9857,1.2282,-25.132
+600105.SH,永鼎股份,2009-7-13,2.5533,2.523,2.6441,2.4826,2.5768,17113439,130546022,0.0235,0.9223,7.6283,8.8331,1484069618,N/A,2084366139,193742770,0,272110462,78.8498,2.0041,1.2395,-25.3638
+600105.SH,永鼎股份,2009-7-14,2.5768,2.6138,2.6811,2.6071,2.6239,22576074,176646964,0.0471,1.8277,7.8245,11.6526,1511193606,N/A,2122461604,193742770,0,272110462,80.2909,2.0407,1.2622,-25.8274
+600105.SH,永鼎股份,2009-7-15,2.6239,2.6576,2.7417,2.6138,2.7047,20020468,159256837,0.0807,3.0769,7.9547,10.3335,1557691871,N/A,2187768114,193742770,0,272110462,82.7614,2.1035,1.301,-26.6221
+600105.SH,永鼎股份,2009-7-16,2.7047,2.708,2.708,2.634,2.6778,15265296,121066115,-0.0269,-0.995,7.9308,7.8792,1542192449,N/A,2165999278,193742770,0,272110462,81.9379,2.0825,1.2881,-26.3572
+600105.SH,永鼎股份,2009-7-17,2.6778,2.6912,2.7787,2.6744,2.7181,20261618,163965372,0.0404,1.5075,8.0924,10.458,1565441582,N/A,2198652533,193742770,0,272110462,83.1731,2.1139,1.3075,-26.7545
+600105.SH,永鼎股份,2009-7-20,2.7181,2.708,2.7585,2.6979,2.7349,16014622,129872079,0.0168,0.6188,8.1096,8.2659,1575128720,N/A,2212258056,193742770,0,272110462,83.6878,2.127,1.3156,-26.9201
+600105.SH,永鼎股份,2009-7-21,2.7349,2.7282,2.7383,2.6105,2.6239,15830496,125129959,-0.111,-4.059,7.9044,8.1709,1511193606,N/A,2122461604,193742770,0,272110462,80.2909,2.0407,1.2622,-25.8274
+600105.SH,永鼎股份,2009-7-22,2.6239,2.6172,2.6576,2.6004,2.6273,9857477,76908453,0.0034,0.1282,7.802,5.0879,1513131034,N/A,2125182708,193742770,0,272110462,80.3938,2.0433,1.2638,-25.8605
+600105.SH,永鼎股份,2009-7-23,2.6273,2.6307,2.6408,2.5869,2.6307,8317663,64671628,0.0034,0.128,7.7752,4.2931,1515068461,N/A,2127903813,193742770,0,272110462,80.4968,2.0459,1.2654,-25.8936
+600105.SH,永鼎股份,2009-7-24,2.6307,2.6408,2.6845,2.5802,2.6206,10701393,83821911,-0.0101,-0.3836,7.8328,5.5235,1509256178,N/A,2119740499,193742770,0,272110462,80.1879,2.0381,1.2606,-25.7943
+600105.SH,永鼎股份,2009-7-27,2.6206,2.6273,2.7181,2.6273,2.7047,15998684,127753967,0.0841,3.2092,7.9853,8.2577,1557691871,N/A,2187768114,193742770,0,272110462,82.7614,2.1035,1.301,-26.6221
+600105.SH,永鼎股份,2009-7-28,2.7047,2.6912,2.7417,2.6778,2.7181,10239444,82512506,0.0135,0.4975,8.0583,5.2851,1565441582,N/A,2198652533,193742770,0,272110462,83.1731,2.1139,1.3075,-26.7545
+600105.SH,永鼎股份,2009-7-29,2.7181,2.7181,2.7921,2.4793,2.5836,14926019,120039700,-0.1346,-4.9505,8.0423,7.704,1487944474,N/A,2089808348,193742770,0,272110462,79.0556,2.0093,1.2428,-25.4301
+600105.SH,永鼎股份,2009-7-30,2.5836,2.6374,2.6643,2.5264,2.6475,9148330,71012208,0.0639,2.474,7.7623,4.7219,1524755600,N/A,2141509336,193742770,0,272110462,81.0114,2.059,1.2735,-26.0592
+600105.SH,永鼎股份,2009-7-31,2.6475,2.6576,2.7484,2.6374,2.7316,11186281,89690816,0.0841,3.1766,8.0179,5.7738,1573191292,N/A,2209536951,193742770,0,272110462,83.5849,2.1244,1.314,-26.887
+600105.SH,永鼎股份,2009-8-3,2.7316,2.7551,2.7854,2.6946,2.782,13676595,111511315,0.0505,1.8473,8.1534,7.0592,1602252708,N/A,2250353521,193742770,0,272110462,85.1289,2.1637,1.3383,-27.3837
+600105.SH,永鼎股份,2009-8-4,2.782,2.7753,2.7787,2.6744,2.7383,13083658,105889129,-0.0437,-1.5719,8.0932,6.7531,1577066148,N/A,2214979161,193742770,0,272110462,83.7907,2.1296,1.3172,-26.9532
+600105.SH,永鼎股份,2009-8-5,2.7383,2.7215,2.9334,2.6778,2.8493,17135175,141873855,0.111,4.0541,8.2797,8.8443,1641001262,N/A,2304775613,193742770,0,272110462,87.1877,2.216,1.3706,-28.0459
+600105.SH,永鼎股份,2009-8-6,2.8493,2.7955,2.9435,2.7417,2.8796,21214075,179847339,0.0303,1.0626,8.4777,10.9496,1658438111,N/A,2329265555,193742770,0,272110462,88.1141,2.2395,1.3852,-28.3439
+600105.SH,永鼎股份,2009-8-7,2.8796,2.8762,3.0882,2.8729,2.9435,35582094,316330505,0.0639,2.2196,8.8902,18.3656,1695249238,N/A,2380966543,193742770,0,272110462,90.0699,2.2892,1.4159,-28.973
+600105.SH,永鼎股份,2009-8-10,2.9435,3.0007,3.1117,2.9435,2.9973,19330366,173365275,0.0538,1.8286,8.9685,9.9773,1726248081,N/A,2424504216,193742770,0,272110462,91.7169,2.3311,1.4418,-29.5028
+600105.SH,永鼎股份,2009-8-11,2.9973,2.9973,3.0108,2.8224,2.883,14241373,122547844,-0.1144,-3.8159,8.6051,7.3507,1660375539,N/A,2331986659,193742770,0,272110462,88.217,2.2421,1.3868,-28.377
+600105.SH,永鼎股份,2009-8-12,2.883,2.8594,2.8863,2.6811,2.6845,10862455,89707072,-0.1985,-6.8845,8.2585,5.6066,1546067305,N/A,2171441487,193742770,0,272110462,82.1438,2.0878,1.2913,-26.4234
+600105.SH,永鼎股份,2009-8-13,2.6845,2.7249,2.8123,2.6744,2.7854,9841656,80752569,0.1009,3.7594,8.2052,5.0798,1604190136,N/A,2253074625,193742770,0,272110462,85.2319,2.1663,1.3399,-27.4168
+600105.SH,永鼎股份,2009-8-14,2.7854,2.7686,2.7989,2.5937,2.6037,7682682,61704652,-0.1817,-6.5217,8.0317,3.9654,1499569040,N/A,2106134976,193742770,0,272110462,79.6733,2.025,1.2525,-25.6287
+600105.SH,永鼎股份,2009-8-17,2.6037,2.5869,2.6744,2.4793,2.4995,6718219,51303820,-0.1043,-4.0052,7.6365,3.4676,1439508781,N/A,2021780733,193742770,0,272110462,76.4822,1.9439,1.2023,-24.6023
+600105.SH,永鼎股份,2009-8-18,2.4995,2.4995,2.6105,2.4927,2.6037,5411636,41208132,0.1043,4.1723,7.6147,2.7932,1499569040,N/A,2106134976,193742770,0,272110462,79.6733,2.025,1.2525,-25.6287
+600105.SH,永鼎股份,2009-8-19,2.6037,2.6138,2.671,2.5096,2.5432,7859145,60502205,-0.0606,-2.3256,7.6983,4.0565,1464695341,N/A,2057155093,193742770,0,272110462,77.8204,1.9779,1.2234,-25.0327
+600105.SH,永鼎股份,2009-8-20,2.5432,2.5533,2.6441,2.5163,2.6374,8151276,62695202,0.0942,3.7037,7.6915,4.2073,1518943317,N/A,2133346022,193742770,0,272110462,80.7026,2.0512,1.2687,-25.9599
+600105.SH,永鼎股份,2009-8-21,2.6374,2.6576,2.7921,2.5937,2.7854,11788027,94887615,0.148,5.6122,8.0495,6.0844,1604190136,N/A,2253074625,193742770,0,272110462,85.2319,2.1663,1.3399,-27.4168
+600105.SH,永鼎股份,2009-8-24,2.7854,2.7854,2.883,2.7652,2.8325,11849610,99990514,0.0471,1.6908,8.4383,6.1162,1631314123,N/A,2291170090,193742770,0,272110462,86.673,2.2029,1.3625,-27.8804
+600105.SH,永鼎股份,2009-8-25,2.8325,2.8325,2.9435,2.7249,2.92,14212466,118854268,0.0875,3.0879,8.3627,7.3357,1681687244,N/A,2361918810,193742770,0,272110462,89.3493,2.2709,1.4046,-28.7413
+600105.SH,永鼎股份,2009-8-26,2.92,2.9031,2.9872,2.8594,2.9267,15180613,132317072,0.0067,0.2304,8.7162,7.8354,1685562099,N/A,2367361019,193742770,0,272110462,89.5552,2.2762,1.4078,-28.8075
+600105.SH,永鼎股份,2009-8-27,2.9267,2.9065,3.0444,2.8325,2.883,16799971,146651621,-0.0437,-1.4943,8.7293,8.6713,1660375539,N/A,2331986659,193742770,0,272110462,88.217,2.2421,1.3868,-28.377
+600105.SH,永鼎股份,2009-8-28,2.883,2.8527,2.9435,2.6912,2.8863,11862506,100715659,0.0034,0.1167,8.4903,6.1228,1662312967,N/A,2334707764,193742770,0,272110462,88.32,2.2448,1.3884,-28.4101
+600105.SH,永鼎股份,2009-8-31,2.8863,2.8594,3.0882,2.7955,2.9872,23875028,209688085,0.1009,3.4965,8.7827,12.3231,1720435798,N/A,2416340903,193742770,0,272110462,91.4081,2.3232,1.437,-29.4035
+600105.SH,永鼎股份,2009-9-1,2.9872,2.9267,2.9839,2.7249,2.7787,16290670,137085300,-0.2086,-6.982,8.415,8.4084,1600315280,N/A,2247632416,193742770,0,272110462,85.026,2.161,1.3366,-27.3506
+600105.SH,永鼎股份,2009-9-2,2.7787,2.7249,2.7921,2.6172,2.6878,9708040,77585525,-0.0908,-3.2688,7.9919,5.0108,1548004732,N/A,2174162591,193742770,0,272110462,82.2467,2.0904,1.2929,-26.4565
+600105.SH,永鼎股份,2009-9-3,2.6878,2.708,2.8493,2.6576,2.809,9564277,78773646,0.1211,4.5056,8.2362,4.9366,1617752130,N/A,2272122358,193742770,0,272110462,85.9524,2.1846,1.3512,-27.6486
+600105.SH,永鼎股份,2009-9-4,2.809,2.809,2.9334,2.782,2.8931,11811237,100842205,0.0841,2.994,8.5378,6.0963,1666187822,N/A,2340149973,193742770,0,272110462,88.5258,2.25,1.3917,-28.4764
+600105.SH,永鼎股份,2009-9-7,2.8931,2.9166,3.0007,2.8661,2.9671,13410802,117219472,0.074,2.5581,8.7407,6.922,1708811231,N/A,2400014275,193742770,0,272110462,90.7905,2.3075,1.4273,-29.2048
+600105.SH,永鼎股份,2009-9-8,2.9671,2.9334,3.0175,2.8762,2.9872,14582077,127987133,0.0202,0.6803,8.777,7.5265,1720435798,N/A,2416340903,193742770,0,272110462,91.4081,2.3232,1.437,-29.4035
+600105.SH,永鼎股份,2009-9-9,2.9872,2.9772,2.9805,2.8628,2.92,10651207,92648607,-0.0673,-2.2523,8.6984,5.4976,1681687244,N/A,2361918810,193742770,0,272110462,89.3493,2.2709,1.4046,-28.7413
+600105.SH,永鼎股份,2009-9-10,2.92,2.8863,3.2093,2.8863,3.0512,33965489,310496063,0.1312,4.4931,9.1415,17.5312,1757246924,N/A,2468041890,193742770,0,272110462,93.3639,2.373,1.4677,-30.0326
+600105.SH,永鼎股份,2009-9-11,3.0512,3.0613,3.1958,3.0108,3.105,29128737,270396056,0.0538,1.7641,9.2828,15.0347,1788245767,N/A,2511579564,193742770,0,272110462,95.0109,2.4148,1.4936,-30.5624
+600105.SH,永鼎股份,2009-9-14,3.105,3.1285,3.2093,3.0444,3.1756,19153966,177844767,0.0706,2.2752,9.285,9.8863,1828931749,N/A,2568722761,193742770,0,272110462,97.1726,2.4698,1.5276,-31.2578
+600105.SH,永鼎股份,2009-9-15,3.1756,3.1723,3.1857,3.0613,3.1319,14323655,133302673,-0.0437,-1.3771,9.3065,7.3931,1803745189,N/A,2533348401,193742770,0,272110462,95.8344,2.4357,1.5065,-30.8273
+600105.SH,永鼎股份,2009-9-16,3.1319,3.1016,3.2799,3.1016,3.2631,19274011,184284921,0.1312,4.189,9.5613,9.9482,1879304869,N/A,2639471481,193742770,0,272110462,99.8489,2.5378,1.5697,-32.1187
+600105.SH,永鼎股份,2009-9-17,3.2631,3.2967,3.3405,3.2295,3.2564,19192842,186902864,-0.0067,-0.2062,9.7382,9.9064,1875430014,N/A,2634029272,193742770,0,272110462,99.643,2.5325,1.5664,-32.0525
+600105.SH,永鼎股份,2009-9-18,3.2564,3.2564,3.2564,3.2564,3.2564,N/A,N/A,0,0,N/A,N/A,1875430014,N/A,2634029272,193742770,0,272110462,99.643,2.5325,1.5664,-32.0525
+600105.SH,永鼎股份,2009-9-21,3.2564,3.1218,3.1723,2.9637,3.1521,14879507,136106521,-0.1043,-3.2025,9.1472,7.68,1815369755,N/A,2549675029,193742770,0,272110462,96.452,2.4514,1.5163,-31.026
+600105.SH,永鼎股份,2009-9-22,3.1521,3.1454,3.1824,2.9772,2.9839,11137352,102469996,-0.1682,-5.3362,9.2006,5.7485,1718498370,N/A,2413619798,193742770,0,272110462,91.3051,2.3206,1.4353,-29.3704
+600105.SH,永鼎股份,2009-9-23,2.9839,2.9906,3.0209,2.8796,2.8863,8632119,75322462,-0.0976,-3.2694,8.7258,4.4555,1662312967,N/A,2334707764,193742770,0,272110462,88.32,2.2448,1.3884,-28.4101
+600105.SH,永鼎股份,2009-9-24,2.8863,2.8493,3.0142,2.8258,2.9738,9611011,83860632,0.0875,3.0303,8.7255,4.9607,1712686087,N/A,2405456484,193742770,0,272110462,90.9963,2.3128,1.4305,-29.2711
+600105.SH,永鼎股份,2009-9-25,2.9738,2.9603,2.994,2.8897,2.92,5548548,48447159,-0.0538,-1.81,8.7315,2.8639,1681687244,N/A,2361918810,193742770,0,272110462,89.3493,2.2709,1.4046,-28.7413
+600105.SH,永鼎股份,2009-9-28,2.92,2.9334,3.0007,2.7921,2.7989,6828017,58989586,-0.1211,-4.1475,8.6393,3.5243,1611939846,N/A,2263959044,193742770,0,272110462,85.6436,2.1767,1.3463,-27.5492
+600105.SH,永鼎股份,2009-9-29,2.7989,2.8022,2.8224,2.6609,2.7181,6387782,51583094,-0.0807,-2.8846,8.0753,3.297,1565441582,N/A,2198652533,193742770,0,272110462,83.1731,2.1139,1.3075,-26.7545
+600105.SH,永鼎股份,2009-9-30,2.7181,2.745,2.782,2.6912,2.7282,4954056,40406706,0.0101,0.3713,8.1563,2.557,1571253865,N/A,2206815847,193742770,0,272110462,83.4819,2.1218,1.3124,-26.8539
+600105.SH,永鼎股份,2009-10-9,2.7282,2.7921,2.9099,2.7585,2.8998,5966157,50465315,0.1716,6.2885,8.4586,3.0794,1670062677,N/A,2345592182,193742770,0,272110462,88.7317,2.2552,1.3949,-28.5426
+600105.SH,永鼎股份,2009-10-12,2.8998,2.8998,3.0074,2.8762,2.9536,7981779,70015428,0.0538,1.8561,8.7719,4.1198,1701061521,N/A,2389129856,193742770,0,272110462,90.3787,2.2971,1.4208,-29.0724
+600105.SH,永鼎股份,2009-10-13,2.9536,2.9267,3.1218,2.9166,3.105,11532871,105191881,0.1514,5.1253,9.121,5.9527,1788245767,N/A,2511579564,193742770,0,272110462,95.0109,2.4148,1.4936,-30.5624
+600105.SH,永鼎股份,2009-10-14,3.105,3.1184,3.1454,3.0545,3.0814,10069018,92580245,-0.0235,-0.7584,9.1946,5.1971,1774683773,N/A,2492531832,193742770,0,272110462,94.2903,2.3965,1.4823,-30.3306
+600105.SH,永鼎股份,2009-10-15,3.0814,3.0949,3.1723,3.0545,3.1622,11271907,104070289,0.0807,2.6201,9.2327,5.818,1821182038,N/A,2557838343,193742770,0,272110462,96.7608,2.4593,1.5211,-31.1253
+600105.SH,永鼎股份,2009-10-16,3.1622,3.1554,3.1756,3.0646,3.1252,7452433,68966251,-0.037,-1.1702,9.2542,3.8466,1799870333,N/A,2527906192,193742770,0,272110462,95.6285,2.4305,1.5033,-30.7611
+600105.SH,永鼎股份,2009-10-19,3.1252,3.1184,3.1924,3.0949,3.1655,8536884,79979845,0.0404,1.2917,9.3687,4.4063,1823119466,N/A,2560559447,193742770,0,272110462,96.8637,2.4619,1.5227,-31.1584
+600105.SH,永鼎股份,2009-10-20,3.1655,3.1824,3.1924,3.1151,3.1824,10065361,94544679,0.0168,0.5313,9.3931,5.1952,1832806604,N/A,2574164971,193742770,0,272110462,97.3784,2.475,1.5308,-31.324
+600105.SH,永鼎股份,2009-10-21,3.1824,3.1958,3.2631,3.1184,3.2227,13330453,126769884,0.0404,1.2685,9.5098,6.8805,1856055737,N/A,2606818226,193742770,0,272110462,98.6137,2.5064,1.5502,-31.7213
+600105.SH,永鼎股份,2009-10-22,3.2227,3.216,3.2328,3.1386,3.1588,7471589,70695474,-0.0639,-1.9833,9.4619,3.8564,1819244610,N/A,2555117238,193742770,0,272110462,96.6579,2.4567,1.5195,-31.0922
+600105.SH,永鼎股份,2009-10-23,3.1588,3.2059,3.3136,3.1554,3.2261,13842268,133064524,0.0673,2.1299,9.6129,7.1447,1857993164,N/A,2609539331,193742770,0,272110462,98.7166,2.509,1.5519,-31.7545
+600105.SH,永鼎股份,2009-10-26,3.2261,3.2496,3.3371,3.1924,3.2261,7159008,69014425,0,0,9.6402,3.6951,1857993164,N/A,2609539331,193742770,0,272110462,98.7166,2.509,1.5519,-31.7545
+600105.SH,永鼎股份,2009-10-27,3.2261,3.2025,3.2059,3.0713,3.1083,9815108,91288264,-0.1177,-3.6496,9.3008,5.0661,1790183195,N/A,2514300669,193742770,0,272110462,95.1138,2.4174,1.4952,-30.5955
+600105.SH,永鼎股份,2009-10-28,3.1083,3.1285,3.1689,3.0478,3.1386,6139848,56803705,0.0303,0.974,9.2516,3.1691,1807620044,N/A,2538790610,193742770,0,272110462,96.0403,2.441,1.5098,-30.8935
+600105.SH,永鼎股份,2009-10-29,3.1386,3.0949,3.0949,2.9738,2.9839,8289640,74645694,-0.1547,-4.9303,9.0047,4.2787,1718498370,N/A,2413619798,193742770,0,272110462,91.3051,2.3206,1.4353,-29.3704
+600105.SH,永鼎股份,2009-10-30,2.9839,3.0444,3.0915,3.0041,3.0242,6050507,54836774,0.0404,1.3529,9.0632,3.123,1741747502,N/A,2446273053,193742770,0,272110462,92.5404,2.352,1.4548,-29.7677
+600105.SH,永鼎股份,2009-11-2,3.0242,2.9435,3.1353,2.9301,3.1218,7079479,64833907,0.0976,3.2258,9.158,3.6541,1797932906,N/A,2525185087,193742770,0,272110462,95.5256,2.4279,1.5017,-30.728
+600105.SH,永鼎股份,2009-11-3,3.1218,3.1285,3.2194,3.1252,3.1958,9061889,85669536,0.074,2.3707,9.4538,4.6773,1840556315,N/A,2585049389,193742770,0,272110462,97.7902,2.4855,1.5373,-31.4565
+600105.SH,永鼎股份,2009-11-4,3.1958,3.2093,3.2564,3.1689,3.2059,8507691,81068988,0.0101,0.3158,9.5289,4.3912,1846368598,N/A,2593212703,193742770,0,272110462,98.099,2.4933,1.5421,-31.5558
+600105.SH,永鼎股份,2009-11-5,3.2059,3.2059,3.2799,3.1891,3.2698,10708666,103177837,0.0639,1.9937,9.635,5.5273,1883179724,N/A,2644913691,193742770,0,272110462,100.0548,2.543,1.5729,-32.1849
+600105.SH,永鼎股份,2009-11-6,3.2698,3.2866,3.3438,3.2429,3.327,15011221,147187442,0.0572,1.749,9.8052,7.748,1916115995,N/A,2691172469,193742770,0,272110462,101.8047,2.5875,1.6004,-32.7478
+600105.SH,永鼎股份,2009-11-9,3.327,3.3236,3.4481,3.3136,3.4212,17283977,174515478,0.0942,2.8311,10.097,8.9211,1970363971,N/A,2767363399,193742770,0,272110462,104.687,2.6607,1.6457,-33.675
+600105.SH,永鼎股份,2009-11-10,3.4212,3.4313,3.4347,3.3169,3.3203,12454220,124802815,-0.1009,-2.9499,10.0209,6.4282,1912241140,N/A,2685730260,193742770,0,272110462,101.5989,2.5823,1.5972,-32.6816
+600105.SH,永鼎股份,2009-11-11,3.3203,3.3203,3.3775,3.3001,3.3405,8291084,82424199,0.0202,0.6079,9.9413,4.2794,1923865706,N/A,2702056888,193742770,0,272110462,102.2165,2.598,1.6069,-32.8803
+600105.SH,永鼎股份,2009-11-12,3.3405,3.3674,3.4145,3.3337,3.3438,9473501,95182788,0.0034,0.1007,10.0473,4.8897,1925803134,N/A,2704777992,193742770,0,272110462,102.3194,2.6006,1.6085,-32.9134
+600105.SH,永鼎股份,2009-11-13,3.3438,3.3438,3.3438,3.3438,3.3438,N/A,N/A,0,0,N/A,N/A,1925803134,N/A,2704777992,193742770,0,272110462,102.3194,2.6006,1.6085,-32.9134
+600105.SH,永鼎股份,2009-11-16,3.3438,3.4313,3.475,3.3876,3.4077,11981861,121943322,0.0639,1.9115,10.1773,6.1844,1962614260,N/A,2756478980,193742770,0,272110462,104.2752,2.6503,1.6392,-33.5425
+600105.SH,永鼎股份,2009-11-17,3.4077,3.4279,3.4313,3.3405,3.3909,11052605,110863466,-0.0168,-0.4936,10.0305,5.7048,1952927122,N/A,2742873457,193742770,0,272110462,103.7605,2.6372,1.6312,-33.3769
+600105.SH,永鼎股份,2009-11-18,3.3909,3.3943,3.4683,3.3606,3.4616,13403055,135639139,0.0706,2.0833,10.12,6.918,1993613103,N/A,2800016654,193742770,0,272110462,105.9222,2.6921,1.6651,-34.0723
+600105.SH,永鼎股份,2009-11-19,3.4616,3.4481,3.4918,3.4111,3.4717,10063816,103368528,0.0101,0.2915,10.2713,5.1944,1999425386,N/A,2808179968,193742770,0,272110462,106.231,2.7,1.67,-34.1716
+600105.SH,永鼎股份,2009-11-20,3.4717,3.4582,3.4717,3.3977,3.4111,10032057,102345851,-0.0606,-1.7442,10.2019,5.178,1964551688,N/A,2759200085,193742770,0,272110462,104.3782,2.6529,1.6409,-33.5756
+600105.SH,永鼎股份,2009-11-23,3.4111,3.4178,3.5558,3.401,3.5322,14836302,154380390,0.1211,3.5503,10.4056,7.6577,2034299085,N/A,2857159851,193742770,0,272110462,108.0839,2.7471,1.6991,-34.7677
+600105.SH,永鼎股份,2009-11-24,3.5322,3.5322,3.6163,3.3102,3.327,15968850,164296867,-0.2052,-5.8095,10.2886,8.2423,1916115995,N/A,2691172469,193742770,0,272110462,101.8047,2.5875,1.6004,-32.7478
+600105.SH,永鼎股份,2009-11-25,3.327,3.3304,3.438,3.3136,3.4347,9329249,93735212,0.1076,3.2356,10.0475,4.8153,1978113682,N/A,2778247817,193742770,0,272110462,105.0987,2.6712,1.6522,-33.8074
+600105.SH,永鼎股份,2009-11-26,3.4347,3.4481,3.6062,3.3808,3.3977,19365326,201258214,-0.037,-1.0774,10.3927,7.1167,2748315666,N/A,2748315666,272110462,0,272110462,103.9664,2.6424,1.6344,-33.4432
+600105.SH,永鼎股份,2009-11-27,3.3977,3.3337,3.438,3.3001,3.3203,9262300,92240363,-0.0774,-2.2772,9.9587,3.4039,2685730260,N/A,2685730260,272110462,0,272110462,101.5989,2.5823,1.5972,-32.6816
+600105.SH,永鼎股份,2009-11-30,3.3203,3.3741,3.5154,3.3438,3.5053,9566198,97962962,0.185,5.5724,10.2405,3.5156,2835391014,N/A,2835391014,272110462,0,272110462,107.2604,2.7262,1.6862,-34.5028
+600105.SH,永鼎股份,2009-12-1,3.5053,3.5255,3.7475,3.5154,3.6937,22151856,240623275,0.1884,5.3743,10.8624,8.1408,2987772873,N/A,2987772873,272110462,0,272110462,113.0249,2.8727,1.7768,-36.357
+600105.SH,永鼎股份,2009-12-2,3.6937,3.7139,3.7307,3.6298,3.6802,16957601,184915330,-0.0135,-0.3643,10.9046,6.2319,2976888454,N/A,2976888454,272110462,0,272110462,112.6131,2.8622,1.7703,-36.2246
+600105.SH,永鼎股份,2009-12-3,3.6802,3.6802,3.7677,3.66,3.7172,12298302,135612409,0.037,1.0055,11.0269,4.5196,3006820605,N/A,3006820605,272110462,0,272110462,113.7454,2.891,1.7881,-36.5888
+600105.SH,永鼎股份,2009-12-4,3.7172,3.7004,3.7139,3.4717,3.5692,14479957,154681665,-0.148,-3.9819,10.6825,5.3214,2887092002,N/A,2887092002,272110462,0,272110462,109.2162,2.7759,1.7169,-35.1319
+600105.SH,永鼎股份,2009-12-7,3.5692,3.5793,3.7307,3.5759,3.7071,9674080,105446917,0.1379,3.8643,10.8999,3.5552,2998657291,N/A,2998657291,272110462,0,272110462,113.4366,2.8831,1.7833,-36.4895
+600105.SH,永鼎股份,2009-12-8,3.7071,3.7374,3.7374,3.6029,3.6634,6848497,74568103,-0.0437,-1.1797,10.8882,2.5168,2963282931,N/A,2963282931,272110462,0,272110462,112.0984,2.8491,1.7622,-36.059
+600105.SH,永鼎股份,2009-12-9,3.6634,3.6264,3.7071,3.5961,3.623,8113898,88347205,-0.0404,-1.1019,10.8884,2.9818,2930629676,N/A,2930629676,272110462,0,272110462,110.8632,2.8177,1.7428,-35.6617
+600105.SH,永鼎股份,2009-12-10,3.623,3.6567,3.6836,3.5322,3.5995,7428697,79571764,-0.0235,-0.65,10.7114,2.73,2911581943,N/A,2911581943,272110462,0,272110462,110.1426,2.7994,1.7315,-35.4299
+600105.SH,永鼎股份,2009-12-11,3.5995,3.5995,3.6298,3.5457,3.5793,4668259,49820120,-0.0202,-0.5607,10.6721,1.7156,2895255316,N/A,2895255316,272110462,0,272110462,109.525,2.7837,1.7218,-35.2312
+600105.SH,永鼎股份,2009-12-14,3.5793,3.5726,3.6264,3.4649,3.6029,7297506,76865293,0.0235,0.6579,10.5331,2.6818,2914303048,N/A,2914303048,272110462,0,272110462,110.2456,2.802,1.7331,-35.463
+600105.SH,永鼎股份,2009-12-15,3.6029,3.5995,3.6971,3.549,3.6836,9995302,108466887,0.0807,2.2409,10.8518,3.6733,2979609559,N/A,2979609559,272110462,0,272110462,112.7161,2.8648,1.7719,-36.2577
+600105.SH,永鼎股份,2009-12-16,3.6836,3.687,3.7105,3.5894,3.6331,8001447,86668514,-0.0505,-1.3699,10.8316,2.9405,2938792990,N/A,2938792990,272110462,0,272110462,111.172,2.8256,1.7477,-35.761
+600105.SH,永鼎股份,2009-12-17,3.6331,3.6163,3.7374,3.6062,3.6365,12683466,138404361,0.0034,0.0926,10.9122,4.6611,2941514094,N/A,2941514094,272110462,0,272110462,111.2749,2.8282,1.7493,-35.7941
+600105.SH,永鼎股份,2009-12-18,3.6365,3.586,3.6096,3.3808,3.3943,9717785,100410541,-0.2422,-6.6605,10.3327,3.5713,2745594562,N/A,2745594562,272110462,0,272110462,103.8635,2.6398,1.6328,-33.4101
+600105.SH,永鼎股份,2009-12-21,3.3943,3.3977,3.4515,3.3472,3.438,5343359,53856895,0.0437,1.2884,10.0792,1.9637,2780968922,N/A,2780968922,272110462,0,272110462,105.2016,2.6738,1.6538,-33.8405
+600105.SH,永鼎股份,2009-12-22,3.438,3.4044,3.4347,3.3337,3.3438,5155760,51759139,-0.0942,-2.7397,10.0391,1.8947,2704777992,N/A,2704777992,272110462,0,272110462,102.3194,2.6006,1.6085,-32.9134
+600105.SH,永鼎股份,2009-12-23,3.3438,3.3337,3.4784,3.3337,3.4683,6628008,67650251,0.1245,3.7223,10.2067,2.4358,2805458863,N/A,2805458863,272110462,0,272110462,106.1281,2.6974,1.6684,-34.1385
+600105.SH,永鼎股份,2009-12-24,3.4683,3.4481,3.5659,3.4447,3.5389,7159899,74731252,0.0706,2.0369,10.4375,2.6312,2862602060,N/A,2862602060,272110462,0,272110462,108.2898,2.7523,1.7024,-34.8339
+600105.SH,永鼎股份,2009-12-25,3.5389,3.5288,3.66,3.5255,3.5961,8144534,87474093,0.0572,1.616,10.7402,2.9931,2908860839,N/A,2908860839,272110462,0,272110462,110.0397,2.7968,1.7299,-35.3968
+600105.SH,永鼎股份,2009-12-28,3.5961,3.6062,3.6903,3.6062,3.6264,7425124,80499594,0.0303,0.8419,10.8415,2.7287,2933350780,N/A,2933350780,272110462,0,272110462,110.9661,2.8203,1.7444,-35.6948
+600105.SH,永鼎股份,2009-12-29,3.6264,3.6634,3.6735,3.5524,3.6634,8965919,96371528,0.037,1.0204,10.7487,3.295,2963282931,N/A,2963282931,272110462,0,272110462,112.0984,2.8491,1.7622,-36.059
+600105.SH,永鼎股份,2009-12-30,3.6634,3.66,3.6668,3.5827,3.6264,5692931,61245440,-0.037,-1.0101,10.7582,2.0921,2933350780,N/A,2933350780,272110462,0,272110462,110.9661,2.8203,1.7444,-35.6948
+600105.SH,永鼎股份,2009-12-31,3.6264,3.6129,3.7341,3.6029,3.7071,11475924,125484843,0.0807,2.2263,10.9346,4.2174,2998657291,N/A,2998657291,272110462,0,272110462,113.4366,2.8831,1.7833,-36.4895
+600105.SH,永鼎股份,2010-1-4,3.7071,3.7408,3.7408,3.66,3.6802,7235141,79400863,-0.0269,-0.726,10.9743,2.6589,2976888454,N/A,2976888454,272110462,0,272110462,20.9298,2.5176,1.9017,17.7982
+600105.SH,永鼎股份,2010-1-5,3.6802,3.6701,3.8013,3.6062,3.7812,13646860,151309399,0.1009,2.7422,11.0875,5.0152,3058521593,N/A,3058521593,272110462,0,272110462,21.5037,2.5867,1.9538,18.2862
+600105.SH,永鼎股份,2010-1-6,3.7812,3.7744,3.798,3.7105,3.724,8110645,90419597,-0.0572,-1.5125,11.1483,2.9806,3012262814,N/A,3012262814,272110462,0,272110462,21.1785,2.5475,1.9243,18.0097
+600105.SH,永鼎股份,2010-1-7,3.724,3.7004,3.7307,3.5659,3.6062,8150060,88308463,-0.1177,-3.1617,10.8353,2.9951,2917024153,N/A,2917024153,272110462,0,272110462,20.5089,2.467,1.8634,17.4402
+600105.SH,永鼎股份,2010-1-8,3.6062,3.6163,3.6802,3.5726,3.6668,5439492,58608561,0.0606,1.6791,10.7746,1.999,2966004036,N/A,2966004036,272110462,0,272110462,20.8533,2.5084,1.8947,17.7331
+600105.SH,永鼎股份,2010-1-11,3.6668,3.6836,3.8249,3.6634,3.8081,14023613,156931376,0.1413,3.8532,11.1905,5.1536,3080290430,N/A,3080290430,272110462,0,272110462,21.6568,2.6051,1.9677,18.4164
+600105.SH,永鼎股份,2010-1-12,3.8081,3.8013,3.983,3.7677,3.8955,20064493,231996227,0.0875,2.2968,11.5625,7.3737,3151039150,N/A,3151039150,272110462,0,272110462,22.1542,2.6649,2.0129,18.8394
+600105.SH,永鼎股份,2010-1-13,3.8955,3.8282,4.0335,3.8047,3.9662,19605335,229135616,0.0706,1.8135,11.6874,7.2049,3208182347,N/A,3208182347,272110462,0,272110462,22.556,2.7132,2.0494,19.181
+600105.SH,永鼎股份,2010-1-14,3.9662,4.057,4.3631,4.057,4.3631,47207018,606328335,0.397,10.0085,12.844,17.3485,3529272692,N/A,3529272692,272110462,0,272110462,24.8135,2.9848,2.2545,21.1007
+600105.SH,永鼎股份,2010-1-15,4.3631,4.4035,4.565,4.2723,4.5515,49216252,644992078,0.1884,4.3177,13.1053,18.0869,3681654551,N/A,3681654551,272110462,0,272110462,25.8848,3.1137,2.3519,22.0118
+600105.SH,永鼎股份,2010-1-18,4.5515,4.4573,4.5179,4.3766,4.4674,23115357,305537510,-0.0841,-1.8477,13.2179,8.4948,3613626935,N/A,3613626935,272110462,0,272110462,25.4066,3.0561,2.3084,21.6051
+600105.SH,永鼎股份,2010-1-19,4.4674,4.4506,4.5515,4.39,4.4943,18955794,251742221,0.0269,0.6024,13.2805,6.9662,3635395772,N/A,3635395772,272110462,0,272110462,25.5596,3.0745,2.3223,21.7352
+600105.SH,永鼎股份,2010-1-20,4.4943,4.4405,4.454,4.1075,4.1714,23886604,303713740,-0.3229,-7.1856,12.7148,8.7783,3374169729,N/A,3374169729,272110462,0,272110462,23.723,2.8536,2.1555,20.1734
+600105.SH,永鼎股份,2010-1-21,4.1714,4.1377,4.316,4.1377,4.2353,12377312,156347871,0.0639,1.5323,12.6318,4.5486,3425870717,N/A,3425870717,272110462,0,272110462,24.0865,2.8973,2.1885,20.4825
+600105.SH,永鼎股份,2010-1-22,4.2353,4.1546,4.205,3.9695,4.0469,12595546,152536597,-0.1884,-4.448,12.1104,4.6288,3273488858,N/A,3273488858,272110462,0,272110462,23.0151,2.7685,2.0911,19.5715
+600105.SH,永鼎股份,2010-1-25,4.0469,4.0032,4.1276,3.9763,4.0604,6758387,81701354,0.0135,0.3325,12.0889,2.4837,3284373276,N/A,3284373276,272110462,0,272110462,23.0916,2.7777,2.0981,19.6365
+600105.SH,永鼎股份,2010-1-26,4.0604,4.0402,4.1007,3.8417,3.8955,7728522,91004493,-0.1648,-4.0597,11.7751,2.8402,3151039150,N/A,3151039150,272110462,0,272110462,22.1542,2.6649,2.0129,18.8394
+600105.SH,永鼎股份,2010-1-27,3.8955,3.8888,4.0065,3.8182,3.8989,8128754,94926283,0.0034,0.0864,11.6778,2.9873,3153760255,N/A,3153760255,272110462,0,272110462,22.1733,2.6672,2.0147,18.8556
+600105.SH,永鼎股份,2010-1-28,3.8989,3.9056,4.1176,3.8753,4.1075,10304186,123137151,0.2086,5.3494,11.9502,3.7868,3322468741,N/A,3322468741,272110462,0,272110462,23.3595,2.8099,2.1224,19.8643
+600105.SH,永鼎股份,2010-1-29,4.1075,4.0705,4.2353,4.0368,4.1377,13851692,171381324,0.0303,0.7371,12.3726,5.0905,3346958683,N/A,3346958683,272110462,0,272110462,23.5317,2.8306,2.1381,20.0107
+600105.SH,永鼎股份,2010-2-1,4.1377,4.1041,4.2555,4.0402,4.2353,9865541,120734362,0.0976,2.3577,12.238,3.6256,3425870717,N/A,3425870717,272110462,0,272110462,24.0865,2.8973,2.1885,20.4825
+600105.SH,永鼎股份,2010-2-2,4.2353,4.2117,4.2992,4.1512,4.1714,9743110,122197930,-0.0639,-1.5091,12.542,3.5806,3374169729,N/A,3374169729,272110462,0,272110462,23.723,2.8536,2.1555,20.1734
+600105.SH,永鼎股份,2010-2-3,4.1714,4.1714,4.1916,3.9662,4.1411,10029766,121796104,-0.0303,-0.7258,12.1435,3.6859,3349679787,N/A,3349679787,272110462,0,272110462,23.5508,2.8329,2.1398,20.027
+600105.SH,永鼎股份,2010-2-4,4.1411,4.1377,4.2286,4.0705,4.1646,8502509,105325830,0.0235,0.5686,12.3876,3.1247,3368727520,N/A,3368727520,272110462,0,272110462,23.6847,2.849,2.152,20.1409
+600105.SH,永鼎股份,2010-2-5,4.1646,4.0705,4.1546,3.9864,4.0099,8192394,98714338,-0.1547,-3.7157,12.0495,3.0107,3243556707,N/A,3243556707,272110462,0,272110462,22.8047,2.7431,2.072,19.3925
+600105.SH,永鼎股份,2010-2-8,4.0099,3.9796,4.0234,3.8854,3.8955,5469132,64431225,-0.1144,-2.8523,11.7809,2.0099,3151039150,N/A,3151039150,272110462,0,272110462,22.1542,2.6649,2.0129,18.8394
+600105.SH,永鼎股份,2010-2-9,3.8955,3.8955,3.9662,3.8753,3.9426,3305762,38511314,0.0471,1.209,11.6498,1.2149,3189134615,N/A,3189134615,272110462,0,272110462,22.422,2.6971,2.0372,19.0671
+600105.SH,永鼎股份,2010-2-10,3.9426,3.9561,4.0839,3.9561,4.0805,5099548,61047749,0.1379,3.4983,11.9712,1.8741,3300699904,N/A,3300699904,272110462,0,272110462,23.2064,2.7915,2.1085,19.7342
+600105.SH,永鼎股份,2010-2-11,4.0805,4.1041,4.1579,4.0368,4.0469,4822279,58658197,-0.0336,-0.8244,12.164,1.7722,3273488858,N/A,3273488858,272110462,0,272110462,23.0151,2.7685,2.0911,19.5715
+600105.SH,永鼎股份,2010-2-12,4.0469,4.0805,4.1445,4.0536,4.1176,4667136,57124363,0.0706,1.7456,12.2397,1.7152,3330632055,N/A,3330632055,272110462,0,272110462,23.4169,2.8168,2.1276,19.9131
+600105.SH,永鼎股份,2010-2-22,4.1176,4.1041,4.1882,4.0873,4.1142,4655895,57260623,-0.0034,-0.0817,12.2985,1.711,3327910950,N/A,3327910950,272110462,0,272110462,23.3978,2.8145,2.1259,19.8968
+600105.SH,永鼎股份,2010-2-23,4.1142,4.1276,4.2891,4.02,4.2656,9805878,120847191,0.1514,3.6795,12.324,3.6036,3450360658,N/A,3450360658,272110462,0,272110462,24.2587,2.918,2.2041,20.6289
+600105.SH,永鼎股份,2010-2-24,4.2656,4.205,4.3059,4.1882,4.3026,9610658,122136149,0.037,0.8675,12.7084,3.5319,3480292809,N/A,3480292809,272110462,0,272110462,24.4691,2.9434,2.2232,20.8079
+600105.SH,永鼎股份,2010-2-25,4.3026,4.3396,4.3598,4.2723,4.3127,8099123,103704044,0.0101,0.2346,12.8044,2.9764,3488456123,N/A,3488456123,272110462,0,272110462,24.5265,2.9503,2.2285,20.8567
+600105.SH,永鼎股份,2010-2-26,4.3127,4.3059,4.3194,4.2387,4.2656,7154283,90940754,-0.0471,-1.092,12.7114,2.6292,3450360658,N/A,3450360658,272110462,0,272110462,24.2587,2.918,2.2041,20.6289
+600105.SH,永鼎股份,2010-3-1,4.2656,4.2487,4.353,4.242,4.2891,7515785,96338580,0.0235,0.5521,12.8182,2.762,3469408391,N/A,3469408391,272110462,0,272110462,24.3926,2.9342,2.2163,20.7428
+600105.SH,永鼎股份,2010-3-2,4.2891,4.3059,4.3732,4.2387,4.3665,9880292,126469696,0.0774,1.8039,12.8002,3.631,3531993797,N/A,3531993797,272110462,0,272110462,24.8326,2.9871,2.2563,21.117
+600105.SH,永鼎股份,2010-3-3,4.3665,4.3429,4.4035,4.3396,4.3934,10697865,139061493,0.0269,0.6163,12.999,3.9314,3553762634,N/A,3553762634,272110462,0,272110462,24.9857,3.0055,2.2702,21.2472
+600105.SH,永鼎股份,2010-3-4,4.3934,4.4001,4.4304,4.0705,4.1007,12520327,158163198,-0.2927,-6.6616,12.6325,4.6012,3317026532,N/A,3317026532,272110462,0,272110462,23.3212,2.8053,2.1189,19.8318
+600105.SH,永鼎股份,2010-3-5,4.1007,4.1209,4.1882,4.0906,4.1041,6674043,81993331,0.0034,0.082,12.2854,2.4527,3319747636,N/A,3319747636,272110462,0,272110462,23.3404,2.8076,2.1207,19.848
+600105.SH,永鼎股份,2010-3-8,4.1041,4.131,4.1882,4.0873,4.1646,4445962,54821847,0.0606,1.4754,12.3307,1.6339,3368727520,N/A,3368727520,272110462,0,272110462,23.6847,2.849,2.152,20.1409
+600105.SH,永鼎股份,2010-3-9,4.1646,4.168,4.1815,4.0974,4.168,4714589,58041764,0.0034,0.0808,12.3111,1.7326,3371448624,N/A,3371448624,272110462,0,272110462,23.7039,2.8513,2.1537,20.1571
+600105.SH,永鼎股份,2010-3-10,4.168,4.1646,4.2151,4.0906,4.1142,4846403,59703287,-0.0538,-1.2914,12.3191,1.781,3327910950,N/A,3327910950,272110462,0,272110462,23.3978,2.8145,2.1259,19.8968
+600105.SH,永鼎股份,2010-3-11,4.1142,4.1041,4.1445,3.9729,4.0435,7190913,86399046,-0.0706,-1.7171,12.015,2.6426,3270767753,N/A,3270767753,272110462,0,272110462,22.996,2.7662,2.0894,19.5552
+600105.SH,永鼎股份,2010-3-12,4.0435,4.0065,4.0772,4.0032,4.0099,4232426,50741922,-0.0336,-0.8319,11.9889,1.5554,3243556707,N/A,3243556707,272110462,0,272110462,22.8047,2.7431,2.072,19.3925
+600105.SH,永鼎股份,2010-3-15,4.0099,4.02,4.0705,3.9931,4.0503,4319935,51766371,0.0404,1.0067,11.9831,1.5876,3276209962,N/A,3276209962,272110462,0,272110462,23.0343,2.7708,2.0929,19.5877
+600105.SH,永鼎股份,2010-3-16,4.0503,4.0772,4.094,4.0032,4.0839,3971180,47804359,0.0336,0.8306,12.0378,1.4594,3303421009,N/A,3303421009,272110462,0,272110462,23.2256,2.7938,2.1103,19.7504
+600105.SH,永鼎股份,2010-3-17,4.0839,4.1041,4.2454,4.0671,4.2252,8606353,106672264,0.1413,3.4596,12.3946,3.1628,3417707403,N/A,3417707403,272110462,0,272110462,24.0291,2.8904,2.1833,20.4337
+600105.SH,永鼎股份,2010-3-18,4.2252,4.2555,4.3295,4.1747,4.1983,9264420,117231709,-0.0269,-0.6369,12.654,3.4047,3395938566,N/A,3395938566,272110462,0,272110462,23.876,2.872,2.1694,20.3036
+600105.SH,永鼎股份,2010-3-19,4.1983,4.1815,4.2723,4.1815,4.242,5452506,68600984,0.0437,1.0417,12.5816,2.0038,3431312926,N/A,3431312926,272110462,0,272110462,24.1247,2.9019,2.192,20.5151
+600105.SH,永鼎股份,2010-3-22,4.242,4.2656,4.279,4.1983,4.2656,5540704,69851147,0.0235,0.5551,12.6069,2.0362,3450360658,N/A,3450360658,272110462,0,272110462,24.2587,2.918,2.2041,20.6289
+600105.SH,永鼎股份,2010-3-23,4.2656,4.2487,4.2656,4.1579,4.1613,5583177,69563649,-0.1043,-2.4448,12.4595,2.0518,3366006415,N/A,3366006415,272110462,0,272110462,23.6656,2.8467,2.1502,20.1246
+600105.SH,永鼎股份,2010-3-24,4.1613,4.1579,4.1949,4.1075,4.1781,5314729,65552913,0.0168,0.4042,12.3342,1.9532,3379611938,N/A,3379611938,272110462,0,272110462,23.7612,2.8582,2.1589,20.2059
+600105.SH,永鼎股份,2010-3-25,4.1781,4.1546,4.1714,4.0873,4.1041,3948534,48318362,-0.074,-1.7713,12.237,1.4511,3319747636,N/A,3319747636,272110462,0,272110462,23.3404,2.8076,2.1207,19.848
+600105.SH,永鼎股份,2010-3-26,4.1041,4.0805,4.1949,4.0805,4.1714,3830484,47260848,0.0673,1.6393,12.3381,1.4077,3374169729,N/A,3374169729,272110462,0,272110462,23.723,2.8536,2.1555,20.1734
+600105.SH,永鼎股份,2010-3-29,4.1714,4.1882,4.2353,4.1445,4.1949,5424830,67401128,0.0235,0.5645,12.4246,1.9936,3393217461,N/A,3393217461,272110462,0,272110462,23.8569,2.8697,2.1676,20.2873
+600105.SH,永鼎股份,2010-3-30,4.1949,4.1949,4.2925,4.1815,4.2824,8604106,108925088,0.0875,2.085,12.6597,3.162,3463966181,N/A,3463966181,272110462,0,272110462,24.3543,2.9296,2.2128,20.7103
+600105.SH,永鼎股份,2010-3-31,4.2824,4.2992,4.2992,4.2185,4.2588,5608172,70820371,-0.0235,-0.5499,12.6281,2.061,3444918449,N/A,3444918449,272110462,0,272110462,24.2204,2.9134,2.2006,20.5964
+600105.SH,永鼎股份,2010-4-1,4.2588,4.242,4.3396,4.242,4.3093,9697242,124059202,0.0505,1.1848,12.7932,3.5637,3485735018,N/A,3485735018,272110462,0,272110462,24.5074,2.948,2.2267,20.8404
+600105.SH,永鼎股份,2010-4-2,4.3093,4.3228,4.3429,4.2588,4.2958,6796039,86672007,-0.0135,-0.3123,12.7533,2.4975,3474850600,N/A,3474850600,272110462,0,272110462,24.4308,2.9388,2.2198,20.7754
+600105.SH,永鼎股份,2010-4-6,4.2958,4.3127,4.4304,4.3059,4.427,14344597,186922811,0.1312,3.054,13.0309,5.2716,3580973680,N/A,3580973680,272110462,0,272110462,25.177,3.0285,2.2876,21.4098
+600105.SH,永鼎股份,2010-4-7,4.427,4.4136,4.4405,4.3665,4.4069,7970797,104104585,-0.0202,-0.4559,13.0607,2.9293,3564647052,N/A,3564647052,272110462,0,272110462,25.0622,3.0147,2.2771,21.3122
+600105.SH,永鼎股份,2010-4-8,4.4069,4.39,4.5347,4.3833,4.4741,13746482,182732162,0.0673,1.5267,13.293,5.0518,3619069145,N/A,3619069145,272110462,0,272110462,25.4448,3.0607,2.3119,21.6376
+600105.SH,永鼎股份,2010-4-9,4.4741,4.4741,4.9115,4.4741,4.8509,27570944,391298181,0.3768,8.4211,14.1924,10.1323,3923832862,N/A,3923832862,272110462,0,272110462,27.5875,3.3185,2.5066,23.4597
+600105.SH,永鼎股份,2010-4-12,4.8509,5.046,5.1739,4.9451,5.0393,32449045,487521869,0.1884,3.8835,15.0242,11.925,4076214721,N/A,4076214721,272110462,0,272110462,28.6589,3.4473,2.6039,24.3708
+600105.SH,永鼎股份,2010-4-13,5.0393,5.0258,5.1301,4.7466,4.861,24976476,365711836,-0.1783,-3.5381,14.6423,9.1788,3931996176,N/A,3931996176,272110462,0,272110462,27.6449,3.3254,2.5118,23.5085
+600105.SH,永鼎股份,2010-4-14,4.861,4.8442,5.1301,4.7803,5.1133,19823279,292110600,0.2523,5.1903,14.7357,7.285,4136079022,N/A,4136079022,272110462,0,272110462,29.0798,3.498,2.6422,24.7287
+600105.SH,永鼎股份,2010-4-15,5.1133,5.083,5.3118,5.046,5.1234,21345059,328175331,0.0101,0.1974,15.3748,7.8443,4144242336,N/A,4144242336,272110462,0,272110462,29.1372,3.5049,2.6474,24.7775
+600105.SH,永鼎股份,2010-4-16,5.1234,5.1234,5.1806,4.9956,5.1436,12491488,189147495,0.0202,0.394,15.1421,4.5906,4160568964,N/A,4160568964,272110462,0,272110462,29.252,3.5187,2.6578,24.8751
+600105.SH,永鼎股份,2010-4-19,5.1436,5.0427,5.2176,4.9451,4.9787,18168439,274656843,-0.1648,-3.2047,15.1173,6.6769,4027234838,N/A,4027234838,272110462,0,272110462,28.3145,3.4059,2.5726,24.0779
+600105.SH,永鼎股份,2010-4-20,4.9787,5.0628,5.1705,4.6928,5.1604,21728387,318157524,0.1817,3.6486,14.6425,7.9851,4174174487,N/A,4174174487,272110462,0,272110462,29.3476,3.5302,2.6665,24.9565
+600105.SH,永鼎股份,2010-4-21,5.1604,5.0797,5.4766,5.0494,5.3454,22382095,351395635,0.185,3.5854,15.6999,8.2254,4323835241,N/A,4323835241,272110462,0,272110462,30.3999,3.6568,2.7621,25.8513
+600105.SH,永鼎股份,2010-4-22,5.3454,5.3084,5.4497,5.2142,5.2277,17258752,273557347,-0.1177,-2.2026,15.8504,6.3426,4228596579,N/A,4228596579,272110462,0,272110462,29.7303,3.5762,2.7013,25.2818
+600105.SH,永鼎股份,2010-4-23,5.2277,5.2075,5.2815,5.0965,5.1032,12039556,186058738,-0.1245,-2.381,15.454,4.4245,4127915709,N/A,4127915709,272110462,0,272110462,29.0224,3.4911,2.637,24.6799
+600105.SH,永鼎股份,2010-4-26,5.1032,5.0864,5.1301,4.9417,4.9787,9975146,148454133,-0.1245,-2.439,14.8824,3.6658,4027234838,N/A,4027234838,272110462,0,272110462,28.3145,3.4059,2.5726,24.0779
+600105.SH,永鼎股份,2010-4-27,4.9787,4.9787,5.0258,4.6928,5.0157,12942659,186174602,0.037,0.7432,14.3846,4.7564,4057166988,N/A,4057166988,272110462,0,272110462,28.525,3.4312,2.5918,24.2569
+600105.SH,永鼎股份,2010-4-28,5.0157,4.9014,5.0225,4.8038,4.8105,7820036,114168903,-0.2052,-4.0912,14.5995,2.8738,3891179607,N/A,3891179607,272110462,0,272110462,27.358,3.2909,2.4857,23.2645
+600105.SH,永鼎股份,2010-4-29,4.8105,4.8745,4.8778,4.6154,4.6222,7586910,107527893,-0.1884,-3.9161,14.1728,2.7882,3738797748,N/A,3738797748,272110462,0,272110462,26.2866,3.162,2.3884,22.3534
+600105.SH,永鼎股份,2010-4-30,4.6222,4.7433,4.8307,4.6423,4.7735,8860014,124657060,0.1514,3.2751,14.0696,3.256,3861247456,N/A,3861247456,272110462,0,272110462,27.1475,3.2655,2.4666,23.0855
+600105.SH,永鼎股份,2010-5-4,4.7735,4.7096,4.8644,4.6255,4.8105,7248285,102887200,0.037,0.7752,14.1947,2.6637,3891179607,N/A,3891179607,272110462,0,272110462,27.358,3.2909,2.4857,23.2645
+600105.SH,永鼎股份,2010-5-5,4.8105,4.7601,5.0326,4.7096,5.0124,10430445,152243104,0.2018,4.1958,14.596,3.8332,4054445884,N/A,4054445884,272110462,0,272110462,28.5058,3.4289,2.59,24.2406
+600105.SH,永鼎股份,2010-5-6,5.0124,4.9956,5.1032,4.8341,4.8543,10767147,159535960,-0.1581,-3.1544,14.8169,3.9569,3926553967,N/A,3926553967,272110462,0,272110462,27.6067,3.3208,2.5083,23.476
+600105.SH,永鼎股份,2010-5-7,4.8543,4.7096,4.8778,4.6592,4.7264,7188200,102080576,-0.1278,-2.6334,14.2011,2.6416,3823151991,N/A,3823151991,272110462,0,272110462,26.8797,3.2333,2.4423,22.8578
+600105.SH,永鼎股份,2010-5-10,4.7264,4.6793,4.7634,4.427,4.5212,8077016,109926207,-0.2052,-4.3416,13.6098,2.9683,3657164609,N/A,3657164609,272110462,0,272110462,25.7127,3.0929,2.3362,21.8654
+600105.SH,永鼎股份,2010-5-11,4.5212,4.6558,4.7029,4.4439,4.4674,6256952,84879196,-0.0538,-1.1905,13.5656,2.2994,3613626935,N/A,3613626935,272110462,0,272110462,25.4066,3.0561,2.3084,21.6051
+600105.SH,永鼎股份,2010-5-12,4.4674,4.4674,4.4674,4.4674,4.4674,N/A,N/A,0,0,N/A,N/A,3613626935,N/A,3613626935,272110462,0,272110462,25.4066,3.0561,2.3084,21.6051
+600105.SH,永鼎股份,2010-5-13,4.4674,4.3732,4.5347,4.0805,4.5145,10544463,135584700,0.0471,1.0542,12.8584,3.8751,3651722400,N/A,3651722400,272110462,0,272110462,25.6744,3.0883,2.3328,21.8328
+600105.SH,永鼎股份,2010-5-14,4.5145,4.4069,4.5582,4.3699,4.4506,6555052,87193883,-0.0639,-1.4158,13.3018,2.409,3600021412,N/A,3600021412,272110462,0,272110462,25.3109,3.0446,2.2997,21.5237
+600105.SH,永鼎股份,2010-5-17,4.4506,4.3766,4.4102,4.0166,4.0234,7762206,96759879,-0.4272,-9.5994,12.4655,2.8526,3254441126,N/A,3254441126,272110462,0,272110462,22.8812,2.7524,2.079,19.4576
+600105.SH,永鼎股份,2010-5-18,4.0234,4.0839,4.205,4.0335,4.1579,7236104,88564574,0.1346,3.3445,12.2393,2.6593,3363285310,N/A,3363285310,272110462,0,272110462,23.6465,2.8444,2.1485,20.1083
+600105.SH,永鼎股份,2010-5-19,4.1579,4.1007,4.2286,4.0839,4.1546,5512451,68404019,-0.0034,-0.0809,12.409,2.0258,3360564206,N/A,3360564206,272110462,0,272110462,23.6273,2.8421,2.1468,20.0921
+600105.SH,永鼎股份,2010-5-20,4.1546,4.1075,4.2151,4.0402,4.0536,4922135,60367627,-0.1009,-2.4291,12.2645,1.8089,3278931067,N/A,3278931067,272110462,0,272110462,23.0534,2.7731,2.0946,19.604
+600105.SH,永鼎股份,2010-5-21,4.0536,3.9359,4.1781,3.8888,4.1579,6698659,80702994,0.1043,2.5726,12.0476,2.4617,3363285310,N/A,3363285310,272110462,0,272110462,23.6465,2.8444,2.1485,20.1083
+600105.SH,永鼎股份,2010-5-24,4.1579,4.2218,4.4674,4.2218,4.4102,9057939,117837867,0.2523,6.068,13.0093,3.3288,3567368157,N/A,3567368157,272110462,0,272110462,25.0813,3.017,2.2789,21.3285
+600105.SH,永鼎股份,2010-5-25,4.4102,4.3598,4.464,4.316,4.3867,7611872,99464403,-0.0235,-0.5339,13.067,2.7973,3548320424,N/A,3548320424,272110462,0,272110462,24.9474,3.0009,2.2667,21.2146
+600105.SH,永鼎股份,2010-5-26,4.3867,4.3699,4.5549,4.3665,4.5313,9127834,121759943,0.1447,3.2975,13.3394,3.3545,3665327923,N/A,3665327923,272110462,0,272110462,25.7701,3.0998,2.3414,21.9142
+600105.SH,永鼎股份,2010-5-27,4.5313,4.4977,4.6423,4.4573,4.6154,8949973,121504527,0.0841,1.856,13.576,3.2891,3733355539,N/A,3733355539,272110462,0,272110462,26.2483,3.1574,2.3849,22.3209
+600105.SH,永鼎股份,2010-5-28,4.6154,4.6928,4.6962,4.5549,4.5952,6767203,92687281,-0.0202,-0.4373,13.6965,2.4869,3717028911,N/A,3717028911,272110462,0,272110462,26.1335,3.1436,2.3745,22.2233
+600105.SH,永鼎股份,2010-5-31,4.5952,4.5582,4.6188,4.3463,4.3564,6542838,87519861,-0.2388,-5.1977,13.3764,2.4045,3523830483,N/A,3523830483,272110462,0,272110462,24.7752,2.9802,2.2511,21.0682
+600105.SH,永鼎股份,2010-6-1,4.3564,4.3362,4.3631,4.0873,4.2689,6396046,80573693,-0.0875,-2.0077,12.5974,2.3505,3453081763,N/A,3453081763,272110462,0,272110462,24.2778,2.9203,2.2059,20.6452
+600105.SH,永鼎股份,2010-6-2,4.2689,4.2487,4.39,4.1209,4.3833,5121203,65027037,0.1144,2.6793,12.6976,1.882,3545599320,N/A,3545599320,272110462,0,272110462,24.9283,2.9986,2.265,21.1984
+600105.SH,永鼎股份,2010-6-3,4.3833,4.3867,4.4136,4.2387,4.2454,6267049,81217219,-0.1379,-3.1466,12.9594,2.3031,3434034030,N/A,3434034030,272110462,0,272110462,24.1439,2.9042,2.1937,20.5313
+600105.SH,永鼎股份,2010-6-4,4.2454,4.1714,4.3059,4.1579,4.2891,3305126,41854900,0.0437,1.0301,12.6636,1.2146,3469408391,N/A,3469408391,272110462,0,272110462,24.3926,2.9342,2.2163,20.7428
+600105.SH,永鼎股份,2010-6-7,4.2891,4.205,4.3564,4.1445,4.3362,4154038,52725993,0.0471,1.098,12.6927,1.5266,3507503855,N/A,3507503855,272110462,0,272110462,24.6604,2.9664,2.2406,20.9706
+600105.SH,永鼎股份,2010-6-8,4.3362,4.3362,4.5145,4.3328,4.4573,7426385,97958145,0.1211,2.7929,13.1906,2.7292,3605463622,N/A,3605463622,272110462,0,272110462,25.3492,3.0492,2.3032,21.5563
+600105.SH,永鼎股份,2010-6-9,4.4573,4.4674,4.5481,4.4169,4.5414,7111539,95119655,0.0841,1.8868,13.3754,2.6135,3673491237,N/A,3673491237,272110462,0,272110462,25.8274,3.1068,2.3467,21.963
+600105.SH,永鼎股份,2010-6-10,4.5414,4.5111,4.6121,4.4775,4.5481,7103124,96418246,0.0067,0.1481,13.5741,2.6104,3678933446,N/A,3678933446,272110462,0,272110462,25.8657,3.1114,2.3501,21.9955
+600105.SH,永鼎股份,2010-6-11,4.5481,4.5751,4.6087,4.4405,4.4876,5967262,79971562,-0.0606,-1.3314,13.4017,2.193,3629953563,N/A,3629953563,272110462,0,272110462,25.5213,3.0699,2.3188,21.7027
+600105.SH,永鼎股份,2010-6-17,4.4876,4.5246,4.5717,4.4607,4.5145,5141001,69108987,0.0269,0.5997,13.4427,1.8893,3651722400,N/A,3651722400,272110462,0,272110462,25.6744,3.0883,2.3328,21.8328
+600105.SH,永鼎股份,2010-6-18,4.5145,4.5145,4.5145,4.5145,4.5145,N/A,N/A,0,0,N/A,N/A,3651722400,N/A,3651722400,272110462,0,272110462,25.6744,3.0883,2.3328,21.8328
+600105.SH,永鼎股份,2010-6-21,4.5145,4.3598,4.6188,4.3261,4.6154,6703218,89724432,0.1009,2.2355,13.3853,2.4634,3733355539,N/A,3733355539,272110462,0,272110462,26.2483,3.1574,2.3849,22.3209
+600105.SH,永鼎股份,2010-6-22,4.6154,4.6121,4.7365,4.5784,4.7096,9412771,130887814,0.0942,2.0408,13.9053,3.4592,3809546468,N/A,3809546468,272110462,0,272110462,26.784,3.2218,2.4336,22.7764
+600105.SH,永鼎股份,2010-6-23,4.7096,4.6861,4.7399,4.565,4.6558,7646440,105599348,-0.0538,-1.1429,13.8103,2.81,3766008794,N/A,3766008794,272110462,0,272110462,26.4779,3.185,2.4058,22.5161
+600105.SH,永鼎股份,2010-6-24,4.6558,4.676,4.7063,4.5818,4.602,6109050,84329752,-0.0538,-1.1561,13.8041,2.2451,3722471120,N/A,3722471120,272110462,0,272110462,26.1718,3.1482,2.3779,22.2558
+600105.SH,永鼎股份,2010-6-25,4.602,4.569,4.7009,4.4795,4.5737,5046153,49244295,-0.0283,-0.6141,9.7588,1.3246,3699069613,N/A,3699069613,380954646,0,380954646,26.0073,3.1284,2.363,22.1159
+600105.SH,永鼎股份,2010-6-28,4.5737,4.5784,4.5784,4.3382,4.3429,6204652,58306521,-0.2308,-5.0463,9.3972,1.6287,3512401836,N/A,3512401836,380954646,0,380954646,24.6949,2.9705,2.2438,20.9999
+600105.SH,永鼎股份,2010-6-29,4.3429,4.3665,4.4088,4.0038,4.0132,8756525,76917883,-0.3297,-7.5922,8.7841,2.2986,3245733584,N/A,3245733584,380954646,0,380954646,22.82,2.745,2.0734,19.4055
+600105.SH,永鼎股份,2010-6-30,4.0132,3.9567,4.0132,3.886,3.9708,4549443,37996637,-0.0424,-1.0563,8.3519,1.1942,3211447666,N/A,3211447666,380954646,0,380954646,22.5789,2.716,2.0515,19.2005
+600105.SH,永鼎股份,2010-7-1,3.9708,3.9567,4.0367,3.9331,3.9567,3613032,30522281,-0.0141,-0.3559,8.4478,0.9484,3200019026,N/A,3200019026,380954646,0,380954646,22.4986,2.7063,2.0442,19.1322
+600105.SH,永鼎股份,2010-7-2,3.9567,4.0273,4.0273,3.7259,3.9143,6644074,54425061,-0.0424,-1.0714,8.1915,1.7441,3165733108,N/A,3165733108,380954646,0,380954646,22.2575,2.6773,2.0223,18.9272
+600105.SH,永鼎股份,2010-7-5,3.9143,3.8059,3.9001,3.7682,3.853,3250147,26459346,-0.0612,-1.5644,8.141,0.8532,3116209004,N/A,3116209004,380954646,0,380954646,21.9093,2.6354,1.9907,18.6311
+600105.SH,永鼎股份,2010-7-6,3.853,3.8201,4.0273,3.8201,4.0179,5803086,48719173,0.1649,4.2787,8.3954,1.5233,3249543130,N/A,3249543130,380954646,0,380954646,22.8468,2.7482,2.0758,19.4283
+600105.SH,永鼎股份,2010-7-7,4.0179,4.0038,4.1686,3.9896,4.1451,7633488,66627182,0.1272,3.1653,8.7283,2.0038,3352400885,N/A,3352400885,380954646,0,380954646,23.5699,2.8352,2.1415,20.0433
+600105.SH,永鼎股份,2010-7-8,4.1451,4.1639,4.178,4.0367,4.0791,4675561,40560712,-0.0659,-1.5909,8.675,1.2273,3299067234,N/A,3299067234,380954646,0,380954646,23.195,2.7901,2.1075,19.7244
+600105.SH,永鼎股份,2010-7-9,4.0791,4.0838,4.2346,4.065,4.1969,6706953,59454153,0.1178,2.8868,8.8646,1.7606,3394305896,N/A,3394305896,380954646,0,380954646,23.8646,2.8706,2.1683,20.2938
+600105.SH,永鼎股份,2010-7-12,4.1969,4.1969,4.1969,4.1969,4.1969,N/A,N/A,0,0,N/A,N/A,3394305896,N/A,3394305896,380954646,0,380954646,23.8646,2.8706,2.1683,20.2938
+600105.SH,永鼎股份,2010-7-13,4.1969,4.2063,4.3099,4.1545,4.2346,10325183,93021703,0.0377,0.8979,9.0092,2.7103,3424782268,N/A,3424782268,380954646,0,380954646,24.0788,2.8964,2.1878,20.476
+600105.SH,永鼎股份,2010-7-14,4.2346,4.2016,4.2817,4.1686,4.2157,6936097,62286903,-0.0188,-0.4449,8.9801,1.8207,3409544082,N/A,3409544082,380954646,0,380954646,23.9717,2.8835,2.178,20.3849
+600105.SH,永鼎股份,2010-7-15,4.2157,4.2157,4.2251,4.032,4.0367,5835046,51091176,-0.179,-4.2458,8.7559,1.5317,3264781316,N/A,3264781316,380954646,0,380954646,22.9539,2.7611,2.0856,19.5194
+600105.SH,永鼎股份,2010-7-16,4.0367,4.0273,4.1168,3.9661,4.1121,4262228,36602389,0.0754,1.867,8.5876,1.1188,3325734060,N/A,3325734060,380954646,0,380954646,23.3824,2.8126,2.1245,19.8838
+600105.SH,永鼎股份,2010-7-19,4.1121,4.0462,4.2157,4.0367,4.1875,4268421,37598443,0.0754,1.8328,8.8085,1.1205,3386686803,N/A,3386686803,380954646,0,380954646,23.811,2.8642,2.1634,20.2482
+600105.SH,永鼎股份,2010-7-20,4.1875,4.1922,4.3099,4.1828,4.2958,8106878,73448758,0.1083,2.5872,9.0601,2.128,3474306372,N/A,3474306372,380954646,0,380954646,24.427,2.9383,2.2194,20.7721
+600105.SH,永鼎股份,2010-7-21,4.2958,4.2864,4.3288,4.2393,4.2581,7070321,64195581,-0.0377,-0.8772,9.0796,1.8559,3443830000,N/A,3443830000,380954646,0,380954646,24.2128,2.9125,2.2,20.5899
+600105.SH,永鼎股份,2010-7-22,4.2581,4.2487,4.3806,4.2204,4.3665,7557195,69233907,0.1083,2.5442,9.1613,1.9838,3531449568,N/A,3531449568,380954646,0,380954646,24.8288,2.9866,2.2559,21.1138
+600105.SH,永鼎股份,2010-7-23,4.3665,4.39,4.4041,4.2722,4.3523,7549024,69503260,-0.0141,-0.3236,9.2069,1.9816,3520020929,N/A,3520020929,380954646,0,380954646,24.7484,2.977,2.2486,21.0454
+600105.SH,永鼎股份,2010-7-26,4.3523,4.3523,4.6632,4.3146,4.5973,14961150,143271737,0.2449,5.6277,9.5763,3.9273,3718117345,N/A,3718117345,380954646,0,380954646,26.1412,3.1445,2.3752,22.2298
+600105.SH,永鼎股份,2010-7-27,4.5973,4.5596,4.6444,4.5219,4.5925,8951142,87297402,-0.0047,-0.1025,9.7527,2.3497,3714307799,N/A,3714307799,380954646,0,380954646,26.1144,3.1413,2.3727,22.207
+600105.SH,永鼎股份,2010-7-28,4.5925,4.5925,4.8281,4.569,4.7951,17066405,171894171,0.2025,4.4103,10.0721,4.4799,3878118296,N/A,3878118296,380954646,0,380954646,27.2661,3.2798,2.4774,23.1864
+600105.SH,永鼎股份,2010-7-29,4.7951,4.8092,5.0966,4.7715,5.0118,20284876,213031705,0.2167,4.5187,10.502,5.3247,4053357433,N/A,4053357433,380954646,0,380954646,28.4982,3.428,2.5893,24.2341
+600105.SH,永鼎股份,2010-7-30,5.0118,5.0071,5.0636,4.9034,5.0259,15818453,167702598,0.0141,0.282,10.6017,4.1523,4064786073,N/A,4064786073,380954646,0,380954646,28.5785,3.4377,2.5966,24.3025
+600105.SH,永鼎股份,2010-8-2,5.0259,5.0306,5.1625,4.9929,5.1437,17227399,184855415,0.1178,2.343,10.7303,4.5222,4160024734,N/A,4160024734,380954646,0,380954646,29.2481,3.5182,2.6575,24.8719
+600105.SH,永鼎股份,2010-8-3,5.1437,5.4169,5.4404,5.0871,5.0918,47742619,530944446,-0.0518,-1.0073,11.121,12.5324,4118119723,N/A,4118119723,380954646,0,380954646,28.9535,3.4828,2.6307,24.6213
+600105.SH,永鼎股份,2010-8-4,5.0918,5.0447,5.1578,4.8516,5.1484,25849444,275564960,0.0565,1.1101,10.6604,6.7854,4163834281,N/A,4163834281,380954646,0,380954646,29.2749,3.5214,2.6599,24.8946
+600105.SH,永鼎股份,2010-8-5,5.1484,5.0966,5.1484,5.0023,5.0306,14864974,159871566,-0.1178,-2.2873,10.7549,3.902,4068595619,N/A,4068595619,380954646,0,380954646,28.6053,3.4409,2.5991,24.3252
+600105.SH,永鼎股份,2010-8-6,5.0306,4.9929,5.0966,4.9788,5.0966,14883702,159773726,0.0659,1.3109,10.7348,3.9069,4121929270,N/A,4121929270,380954646,0,380954646,28.9803,3.486,2.6331,24.6441
+600105.SH,永鼎股份,2010-8-9,5.0966,5.0824,5.2237,5.0683,5.186,15630789,171358263,0.0895,1.756,10.9629,4.1031,4194310652,N/A,4194310652,380954646,0,380954646,29.4892,3.5472,2.6794,25.0769
+600105.SH,永鼎股份,2010-8-10,5.186,5.1813,5.1813,4.927,4.9317,12386927,133121063,-0.2544,-4.9046,10.7469,3.2515,3988595144,N/A,3988595144,380954646,0,380954646,28.0429,3.3732,2.548,23.8469
+600105.SH,永鼎股份,2010-8-11,4.9317,4.8799,5.0353,4.8799,4.9788,7317544,76967714,0.0471,0.9551,10.5182,1.9208,4026690608,N/A,4026690608,380954646,0,380954646,28.3107,3.4055,2.5723,24.0747
+600105.SH,永鼎股份,2010-8-12,4.9788,4.8987,5.0353,4.8893,4.9128,8130680,85637886,-0.0659,-1.3245,10.5327,2.1343,3973356958,N/A,3973356958,380954646,0,380954646,27.9357,3.3604,2.5382,23.7558
+600105.SH,永鼎股份,2010-8-13,4.9128,4.9081,5.073,4.894,5.0589,9128230,96797304,0.146,2.9722,10.6042,2.3961,4091452898,N/A,4091452898,380954646,0,380954646,28.766,3.4602,2.6137,24.4619
+600105.SH,永鼎股份,2010-8-16,5.0589,5.1154,5.1625,5.0542,5.1389,12954177,140743153,0.0801,1.5829,10.8647,3.4005,4156215188,N/A,4156215188,380954646,0,380954646,29.2214,3.515,2.655,24.8491
+600105.SH,永鼎股份,2010-8-17,5.1389,5.1484,5.2473,5.1437,5.1908,13122575,144898715,0.0518,1.0082,11.0419,3.4447,4198120199,N/A,4198120199,380954646,0,380954646,29.516,3.5504,2.6818,25.0996
+600105.SH,永鼎股份,2010-8-18,5.1908,5.1908,5.2143,5.0636,5.1484,10798424,117812949,-0.0424,-0.8167,10.9102,2.8346,4163834281,N/A,4163834281,380954646,0,380954646,29.2749,3.5214,2.6599,24.8946
+600105.SH,永鼎股份,2010-8-19,5.1484,5.1248,5.4169,5.1107,5.3839,27720601,312548573,0.2355,4.5746,11.275,7.2766,4354311604,N/A,4354311604,380954646,0,380954646,30.6141,3.6825,2.7816,26.0335
+600105.SH,永鼎股份,2010-8-20,5.3839,5.3226,5.3745,5.1719,5.1908,18276482,203316980,-0.1931,-3.5871,11.1245,4.7975,4198120199,N/A,4198120199,380954646,0,380954646,29.516,3.5504,2.6818,25.0996
+600105.SH,永鼎股份,2010-8-23,5.1908,5.1908,5.2284,5.1201,5.2237,9065745,99634337,0.033,0.6352,10.9902,2.3797,4224787024,N/A,4224787024,380954646,0,380954646,29.7035,3.573,2.6988,25.2591
+600105.SH,永鼎股份,2010-8-24,5.2237,5.2002,5.2991,5.1437,5.2284,11092688,123371877,0.0047,0.0902,11.1219,2.9118,4228596571,N/A,4228596571,380954646,0,380954646,29.7303,3.5762,2.7013,25.2818
+600105.SH,永鼎股份,2010-8-25,5.2284,5.1813,5.2284,5.0118,5.0165,11256806,122370449,-0.212,-4.0541,10.8708,2.9549,4057166980,N/A,4057166980,380954646,0,380954646,28.525,3.4312,2.5918,24.2569
+600105.SH,永鼎股份,2010-8-26,5.0165,5.0824,5.106,5.0023,5.1013,7467486,80332087,0.0848,1.6901,10.7576,1.9602,4125738816,N/A,4125738816,380954646,0,380954646,29.0071,3.4892,2.6356,24.6669
+600105.SH,永鼎股份,2010-8-27,5.1013,5.0683,5.1107,4.9976,5.0636,6204195,66421720,-0.0377,-0.7387,10.7059,1.6286,4095262445,N/A,4095262445,380954646,0,380954646,28.7928,3.4635,2.6161,24.4847
+600105.SH,永鼎股份,2010-8-30,5.0636,5.0871,5.3603,5.0777,5.3226,18926425,211371549,0.2591,5.1163,11.1681,4.9682,4304787500,N/A,4304787500,380954646,0,380954646,30.2659,3.6407,2.7499,25.7374
+600105.SH,永鼎股份,2010-8-31,5.3226,5.3226,5.5817,5.2991,5.5205,31089466,358259337,0.1978,3.7168,11.5235,8.1609,4464788451,N/A,4464788451,380954646,0,380954646,31.3909,3.776,2.8521,26.694
+600105.SH,永鼎股份,2010-9-1,5.5205,5.6053,5.8172,5.4169,5.7089,35383464,425136951,0.1884,3.413,12.0151,9.2881,4617170310,N/A,4617170310,380954646,0,380954646,32.4622,3.9048,2.9495,27.605
+600105.SH,永鼎股份,2010-9-2,5.7089,5.7937,5.9067,5.6053,5.8926,26673337,328161242,0.1837,3.2178,12.303,7.0017,4765742621,N/A,4765742621,380954646,0,380954646,33.5068,4.0305,3.0444,28.4933
+600105.SH,永鼎股份,2010-9-3,5.8926,5.8879,5.8879,5.756,5.8078,15833484,195393132,-0.0848,-1.4388,12.3405,4.1563,4697170785,N/A,4697170785,380954646,0,380954646,33.0247,3.9725,3.0006,28.0833
+600105.SH,永鼎股份,2010-9-6,5.8078,5.8172,5.968,5.723,5.7466,15633215,193860473,-0.0612,-1.0543,12.4006,4.1037,4647646681,N/A,4647646681,380954646,0,380954646,32.6765,3.9306,2.969,27.7872
+600105.SH,永鼎股份,2010-9-7,5.7466,5.7513,5.8408,5.6618,5.8408,10564798,128715609,0.0942,1.6393,12.1834,2.7732,4723837610,N/A,4723837610,380954646,0,380954646,33.2122,3.9951,3.0176,28.2428
+600105.SH,永鼎股份,2010-9-8,5.8408,5.7937,5.8879,5.7701,5.8408,8671592,107087537,0,0,12.3492,2.2763,4723837610,N/A,4723837610,380954646,0,380954646,33.2122,3.9951,3.0176,28.2428
+600105.SH,永鼎股份,2010-9-9,5.8408,5.8455,5.8596,5.6759,5.6806,10938945,133621730,-0.1602,-2.7419,12.2152,2.8715,4594313031,N/A,4594313031,380954646,0,380954646,32.3015,3.8855,2.9349,27.4684
+600105.SH,永鼎股份,2010-9-10,5.6806,5.6712,5.7324,5.5487,5.7136,9177314,109960723,0.033,0.5804,11.9818,2.409,4620979856,N/A,4620979856,380954646,0,380954646,32.489,3.9081,2.9519,27.6278
+600105.SH,永鼎股份,2010-9-13,5.7136,5.723,5.902,5.7042,5.8879,10929840,135581268,0.1743,3.0503,12.4047,2.8691,4761933075,N/A,4761933075,380954646,0,380954646,33.48,4.0273,3.042,28.4705
+600105.SH,永鼎股份,2010-9-14,5.8879,5.869,6.1093,5.8314,6.0527,15089685,192934397,0.1649,2.8,12.7858,3.961,4895267201,N/A,4895267201,380954646,0,380954646,34.4175,4.14,3.1271,29.2677
+600105.SH,永鼎股份,2010-9-15,6.0527,6.0575,6.0857,5.7937,5.8266,10633232,133537144,-0.2261,-3.7354,12.5585,2.7912,4712408971,N/A,4712408971,380954646,0,380954646,33.1318,3.9854,3.0103,28.1744
+600105.SH,永鼎股份,2010-9-16,5.8266,5.8219,5.8596,5.5817,5.7089,9205101,111095166,-0.1178,-2.021,12.0689,2.4163,4617170310,N/A,4617170310,380954646,0,380954646,32.4622,3.9048,2.9495,27.605
+600105.SH,永鼎股份,2010-9-17,5.7089,5.723,5.7654,5.6524,5.6571,5670301,68623866,-0.0518,-0.9076,12.1023,1.4884,4575265298,N/A,4575265298,380954646,0,380954646,32.1676,3.8694,2.9227,27.3545
+600105.SH,永鼎股份,2010-9-20,5.6571,5.6712,5.7372,5.6053,5.6194,4516911,54324010,-0.0377,-0.6661,12.0268,1.1857,4544788927,N/A,4544788927,380954646,0,380954646,31.9533,3.8436,2.9033,27.1723
+600105.SH,永鼎股份,2010-9-21,5.6194,5.6335,5.8549,5.6335,5.8078,8574455,105210524,0.1884,3.3529,12.2702,2.2508,4697170785,N/A,4697170785,380954646,0,380954646,33.0247,3.9725,3.0006,28.0833
+600105.SH,永鼎股份,2010-9-27,5.8078,5.8408,6.0009,5.7843,5.9774,8958863,112208103,0.1696,2.9197,12.5248,2.3517,4834314458,N/A,4834314458,380954646,0,380954646,33.9889,4.0885,3.0882,28.9033
+600105.SH,永鼎股份,2010-9-28,5.9774,5.9915,5.9915,5.8266,5.8549,5885531,73742098,-0.1225,-2.0489,12.5294,1.5449,4735266250,N/A,4735266250,380954646,0,380954646,33.2925,4.0047,3.0249,28.3111
+600105.SH,永鼎股份,2010-9-29,5.8549,5.8266,6.0104,5.8266,5.8973,6680447,83932051,0.0424,0.7241,12.5638,1.7536,4769552168,N/A,4769552168,380954646,0,380954646,33.5336,4.0337,3.0468,28.5161
+600105.SH,永鼎股份,2010-9-30,5.8973,5.8832,6.0292,5.8172,6.0198,9436309,119214197,0.1225,2.0767,12.6336,2.477,4868600376,N/A,4868600376,380954646,0,380954646,34.23,4.1175,3.1101,29.1083
+600105.SH,永鼎股份,2010-10-8,6.0198,6.0998,6.1234,6.0104,6.0386,15012072,193041722,0.0188,0.313,12.8591,3.9406,4883838562,N/A,4883838562,380954646,0,380954646,34.3371,4.1304,3.1198,29.1994
+600105.SH,永鼎股份,2010-10-11,6.0386,6.0386,6.0951,5.8879,5.9538,12176161,154300134,-0.0848,-1.4041,12.6723,3.1962,4815266725,N/A,4815266725,380954646,0,380954646,33.855,4.0724,3.076,28.7894
+600105.SH,永鼎股份,2010-10-12,5.9538,5.9161,6.0056,5.8973,5.9444,7308608,92293527,-0.0094,-0.1582,12.6281,1.9185,4807647633,N/A,4807647633,380954646,0,380954646,33.8014,4.0659,3.0712,28.7439
+600105.SH,永鼎股份,2010-10-13,5.9444,5.935,5.9774,5.7089,5.7513,15735371,193392280,-0.1931,-3.2488,12.2903,4.1305,4651456228,N/A,4651456228,380954646,0,380954646,32.7033,3.9338,2.9714,27.81
+600105.SH,永鼎股份,2010-10-14,5.7513,5.789,5.8172,5.5723,5.61,13298772,160457806,-0.1413,-2.457,12.0656,3.4909,4537169834,N/A,4537169834,380954646,0,380954646,31.8998,3.8372,2.8984,27.1267
+600105.SH,永鼎股份,2010-10-15,5.61,5.5487,5.7183,5.4263,5.4687,12542810,148055329,-0.1413,-2.5189,11.804,3.2925,4422883440,N/A,4422883440,380954646,0,380954646,31.0962,3.7405,2.8254,26.4434
+600105.SH,永鼎股份,2010-10-18,5.4687,5.4592,5.6571,5.4357,5.6524,11116955,131434572,0.1837,3.3592,11.8229,2.9182,4571455752,N/A,4571455752,380954646,0,380954646,32.1408,3.8662,2.9203,27.3317
+600105.SH,永鼎股份,2010-10-19,5.6524,5.6241,5.8172,5.577,5.7513,10164022,123868403,0.0989,1.75,12.1869,2.668,4651456228,N/A,4651456228,380954646,0,380954646,32.7033,3.9338,2.9714,27.81
+600105.SH,永鼎股份,2010-10-20,5.7513,5.6995,6.3118,5.6995,6.1799,33650308,437482165,0.4286,7.4529,13.0008,8.8332,4998124956,N/A,4998124956,380954646,0,380954646,35.1406,4.227,3.1928,29.8827
+600105.SH,永鼎股份,2010-10-21,6.1799,6.2741,6.7781,6.2741,6.7357,43808983,607752722,0.5558,8.9939,13.8728,11.4998,5447651438,N/A,5447651438,380954646,0,380954646,38.3011,4.6072,3.48,32.5703
+600105.SH,永鼎股份,2010-10-22,6.7357,6.7452,6.8299,6.4625,6.6086,30393785,427922297,-0.1272,-1.8881,14.0793,7.9783,5344793683,N/A,5344793683,380954646,0,380954646,37.578,4.5202,3.4143,31.9553
+600105.SH,永鼎股份,2010-10-25,6.6086,6.618,6.7687,6.6038,6.6745,25004732,354362649,0.0659,0.9979,14.1718,6.5637,5398127334,N/A,5398127334,380954646,0,380954646,37.953,4.5653,3.4484,32.2742
+600105.SH,永鼎股份,2010-10-26,6.6745,6.651,7.2963,6.5473,7.0325,29279075,428274498,0.358,5.3634,14.6273,7.6857,5687652865,N/A,5687652865,380954646,0,380954646,39.9885,4.8102,3.6333,34.0052
+600105.SH,永鼎股份,2010-10-27,7.0325,6.9336,7.2068,6.8299,6.8959,20211180,301839763,-0.1366,-1.9424,14.9343,5.3054,5577176017,N/A,5577176017,380954646,0,380954646,39.2118,4.7167,3.5628,33.3447
+600105.SH,永鼎股份,2010-10-28,6.8959,6.8347,7.0042,6.6557,6.8064,14348119,207817076,-0.0895,-1.2978,14.4839,3.7664,5504794635,N/A,5504794635,380954646,0,380954646,38.7029,4.6555,3.5165,32.9119
+600105.SH,永鼎股份,2010-10-29,6.8064,6.7734,7.0655,6.7734,6.9053,12689066,186917635,0.0989,1.4533,14.7306,3.3309,5584795110,N/A,5584795110,380954646,0,380954646,39.2654,4.7232,3.5676,33.3903
+600105.SH,永鼎股份,2010-11-1,6.9053,6.9713,7.2021,6.9713,7.0466,15301559,230164172,0.1413,2.0464,15.0419,4.0166,5699081504,N/A,5699081504,380954646,0,380954646,40.0689,4.8198,3.6406,34.0735
+600105.SH,永鼎股份,2010-11-2,7.0466,7.0607,7.122,6.877,6.8865,16401806,242152202,-0.1602,-2.2727,14.7638,4.3054,5569556925,N/A,5569556925,380954646,0,380954646,39.1582,4.7103,3.5579,33.2991
+600105.SH,永鼎股份,2010-11-3,6.8865,6.8629,7.0607,6.7499,6.7734,12411287,182461787,-0.113,-1.6416,14.7013,3.2579,5478127809,N/A,5478127809,380954646,0,380954646,38.5154,4.633,3.4995,32.7525
+600105.SH,永鼎股份,2010-11-4,6.7734,6.8299,6.9713,6.6651,6.9665,13299119,192156002,0.1931,2.8512,14.4488,3.491,5634319214,N/A,5634319214,380954646,0,380954646,39.6136,4.7651,3.5993,33.6863
+600105.SH,永鼎股份,2010-11-5,6.9665,6.9854,7.5129,6.9854,7.301,24466190,379176325,0.3344,4.8005,15.498,6.4223,5904797013,N/A,5904797013,380954646,0,380954646,41.5152,4.9938,3.772,35.3035
+600105.SH,永鼎股份,2010-11-8,7.301,7.3952,7.5082,7.1832,7.3811,15608099,243348530,0.0801,1.0968,15.5912,4.0971,5969559303,N/A,5969559303,380954646,0,380954646,41.9706,5.0486,3.8134,35.6907
+600105.SH,永鼎股份,2010-11-9,7.3811,7.3669,7.9133,7.2774,7.8803,28401205,463847584,0.4993,6.7645,16.332,7.4553,6373371228,N/A,6373371228,380954646,0,380954646,44.8097,5.3901,4.0714,38.105
+600105.SH,永鼎股份,2010-11-10,7.8803,7.8756,8.1394,7.6731,7.7249,17574046,296192217,-0.1554,-1.9725,16.854,4.6132,6247656194,N/A,6247656194,380954646,0,380954646,43.9258,5.2838,3.9911,37.3534
+600105.SH,永鼎股份,2010-11-11,7.7249,7.7108,8.1064,7.5836,7.6119,14281597,237702959,-0.113,-1.4634,16.644,3.7489,6156227079,N/A,6156227079,380954646,0,380954646,43.283,5.2065,3.9327,36.8067
+600105.SH,永鼎股份,2010-11-12,7.6119,7.6119,7.8756,7.2068,7.2256,20812839,329137227,-0.3862,-5.0743,15.8141,5.4633,5843844270,N/A,5843844270,380954646,0,380954646,41.0867,4.9423,3.7331,34.939
+600105.SH,永鼎股份,2010-11-15,7.2256,7.0937,7.9416,7.0937,7.8851,19626643,313826159,0.6594,9.1265,15.9898,5.152,6377180774,N/A,6377180774,380954646,0,380954646,44.8364,5.3933,4.0738,38.1278
+600105.SH,永鼎股份,2010-11-16,7.8851,7.8191,7.9934,7.4046,7.6071,16586343,271473909,-0.2779,-3.5245,16.3673,4.3539,6152417533,N/A,6152417533,380954646,0,380954646,43.2562,5.2032,3.9302,36.7839
+600105.SH,永鼎股份,2010-11-17,7.6071,7.4894,7.5318,6.8488,6.8535,16473779,250056000,-0.7536,-9.9071,15.179,4.3243,5542890099,N/A,5542890099,380954646,0,380954646,38.9707,4.6877,3.5408,33.1397
+600105.SH,永鼎股份,2010-11-18,6.8535,6.9713,7.0937,6.7263,6.9713,8691601,127827505,0.1178,1.7182,14.707,2.2815,5638128761,N/A,5638128761,380954646,0,380954646,39.6403,4.7683,3.6017,33.7091
+600105.SH,永鼎股份,2010-11-19,6.9713,7.056,7.5129,6.9854,7.4423,13366477,206210219,0.471,6.7568,15.4274,3.5087,6019083407,N/A,6019083407,380954646,0,380954646,42.3187,5.0905,3.845,35.9868
+600105.SH,永鼎股份,2010-11-22,7.4423,7.3528,7.8662,7.3481,7.8003,16111531,263017530,0.358,4.8101,16.3248,4.2293,6308608938,N/A,6308608938,380954646,0,380954646,44.3543,5.3353,4.03,37.7178
+600105.SH,永鼎股份,2010-11-23,7.8003,7.8191,7.8191,7.3528,7.6166,12209246,196463937,-0.1837,-2.3551,16.0914,3.2049,6160036626,N/A,6160036626,380954646,0,380954646,43.3098,5.2097,3.9351,36.8295
+600105.SH,永鼎股份,2010-11-24,7.6166,7.5271,7.9369,7.4941,7.9133,14110463,234496974,0.2967,3.8961,16.6187,3.704,6400038053,N/A,6400038053,380954646,0,380954646,44.9971,5.4127,4.0884,38.2644
+600105.SH,永鼎股份,2010-11-25,7.9133,7.9934,8.6858,7.9934,8.2666,22620422,402836894,0.3533,4.4643,17.8085,5.9378,6685754037,N/A,6685754037,380954646,0,380954646,47.0059,5.6543,4.2709,39.9726
+600105.SH,永鼎股份,2010-11-26,8.2666,8.3137,8.5351,8.1535,8.3985,14677724,259836942,0.1319,1.5954,17.7028,3.8529,6792421338,N/A,6792421338,380954646,0,380954646,47.7559,5.7445,4.3391,40.6104
+600105.SH,永鼎股份,2010-11-29,8.3985,8.3749,8.4314,8.0735,8.2572,11382434,198813337,-0.1413,-1.6826,17.4667,2.9879,6678134944,N/A,6678134944,380954646,0,380954646,46.9524,5.6478,4.2661,39.9271
+600105.SH,永鼎股份,2010-11-30,8.2572,8.2242,8.2289,7.5365,7.9086,16695443,277886613,-0.3486,-4.2213,16.6445,4.3825,6396228506,N/A,6396228506,380954646,0,380954646,44.9704,5.4094,4.086,38.2416
+600105.SH,永鼎股份,2010-12-1,7.9086,7.8427,8.3843,7.772,8.2289,10695967,183417462,0.3203,4.05,17.1483,2.8077,6655277666,N/A,6655277666,380954646,0,380954646,46.7917,5.6285,4.2515,39.7904
+600105.SH,永鼎股份,2010-12-2,8.2289,8.4126,8.4738,8.1535,8.1677,10759159,189359531,-0.0612,-0.7441,17.5998,2.8243,6605753562,N/A,6605753562,380954646,0,380954646,46.4435,5.5866,4.2198,39.4943
+600105.SH,永鼎股份,2010-12-3,8.1677,8.1253,8.1865,7.8191,7.9698,7402541,125369037,-0.1978,-2.4221,16.9359,1.9432,6445752610,N/A,6445752610,380954646,0,380954646,45.3186,5.4513,4.1176,38.5377
+600105.SH,永鼎股份,2010-12-6,7.9698,7.8709,8.1347,7.8285,7.9463,6672063,113015635,-0.0236,-0.2955,16.9386,1.7514,6426704878,N/A,6426704878,380954646,0,380954646,45.1846,5.4352,4.1054,38.4238
+600105.SH,永鼎股份,2010-12-7,7.9463,7.9793,8.2619,7.8191,8.2336,9494531,162868273,0.2873,3.6159,17.1539,2.4923,6659087212,N/A,6659087212,380954646,0,380954646,46.8185,5.6317,4.2539,39.8132
+600105.SH,永鼎股份,2010-12-8,8.2336,8.2101,8.5728,8.2101,8.5445,18054370,323974620,0.3109,3.7757,17.9444,4.7392,6910517278,N/A,6910517278,380954646,0,380954646,48.5862,5.8444,4.4145,41.3164
+600105.SH,永���股份,2010-12-9,8.5445,8.3843,8.3891,7.8144,7.8238,30979292,527187874,-0.7207,-8.4344,17.0174,8.132,6327656670,N/A,6327656670,380954646,0,380954646,44.4883,5.3514,4.0422,37.8317
+600105.SH,永鼎股份,2010-12-10,7.8238,7.6825,7.9039,7.3528,7.739,16248257,263246219,-0.0848,-1.0837,16.2015,4.2651,6259084834,N/A,6259084834,380954646,0,380954646,44.0061,5.2934,3.9984,37.4217
+600105.SH,永鼎股份,2010-12-13,7.739,7.7532,8.2148,7.7532,8.1959,15076624,256702370,0.4569,5.9038,17.0265,3.9576,6628610840,N/A,6628610840,380954646,0,380954646,46.6042,5.606,4.2344,39.631
+600105.SH,永鼎股份,2010-12-14,8.1959,8.2195,8.4409,8.1865,8.2148,16545328,291882012,0.0188,0.2299,17.6414,4.3431,6643849026,N/A,6643849026,380954646,0,380954646,46.7113,5.6189,4.2442,39.7221
+600105.SH,永鼎股份,2010-12-15,8.2148,8.309,8.3749,8.0499,8.0829,15029915,263388453,-0.1319,-1.6055,17.5243,3.9453,6537181725,N/A,6537181725,380954646,0,380954646,45.9614,5.5286,4.176,39.0844
+600105.SH,永鼎股份,2010-12-16,8.0829,8.0075,8.1912,7.8898,8.0075,13631684,232160876,-0.0754,-0.9324,17.031,3.5783,6476228982,N/A,6476228982,380954646,0,380954646,45.5328,5.4771,4.1371,38.7199
+600105.SH,永鼎股份,2010-12-17,8.0075,7.9369,8.0546,7.8427,8.0452,8500966,143218898,0.0377,0.4706,16.8474,2.2315,6506705354,N/A,6506705354,380954646,0,380954646,45.7471,5.5029,4.1565,38.9021
+600105.SH,永鼎股份,2010-12-20,8.0452,8.1017,8.1347,7.6307,7.8191,12276325,205076138,-0.2261,-2.8103,16.705,3.2225,6323847124,N/A,6323847124,380954646,0,380954646,44.4615,5.3482,4.0397,37.8089
+600105.SH,永鼎股份,2010-12-21,7.8191,7.8427,7.9086,7.6448,7.8427,8907649,147586326,0.0236,0.3012,16.5685,2.3382,6342894856,N/A,6342894856,380954646,0,380954646,44.5954,5.3643,4.0519,37.9228
+600105.SH,永鼎股份,2010-12-22,7.8427,8.0028,8.1253,7.8379,8.1159,14875089,252333224,0.2732,3.4835,16.9635,3.9047,6563848551,N/A,6563848551,380954646,0,380954646,46.1489,5.5512,4.193,39.2438
+600105.SH,永鼎股份,2010-12-23,8.1159,8.0452,8.0452,7.6637,7.7155,10272088,171002372,-0.4004,-4.9333,16.6473,2.6964,6240037101,N/A,6240037101,380954646,0,380954646,43.8722,5.2773,3.9862,37.3078
+600105.SH,永鼎股份,2010-12-24,7.7155,7.5318,7.5318,7.0419,7.1361,18661043,286595743,-0.5794,-7.5092,15.358,4.8985,5771462887,N/A,5771462887,380954646,0,380954646,40.5778,4.8811,3.6869,34.5063
+600105.SH,永鼎股份,2010-12-27,7.1361,7.1597,7.2492,6.5191,6.618,14566290,214347900,-0.5181,-7.2607,14.7153,3.8236,5352412776,N/A,5352412776,380954646,0,380954646,37.6315,4.5267,3.4192,32.0009
+600105.SH,永鼎股份,2010-12-28,6.618,6.5756,6.7734,6.406,6.6557,7811969,109730136,0.0377,0.5694,14.0464,2.0506,5382889148,N/A,5382889148,380954646,0,380954646,37.8458,4.5524,3.4386,32.1831
+600105.SH,永鼎股份,2010-12-29,6.6557,6.6321,6.8912,6.5944,6.8582,5848125,84013896,0.2025,3.0432,14.366,1.5351,5546699646,N/A,5546699646,380954646,0,380954646,38.9975,4.691,3.5433,33.1625
+600105.SH,永鼎股份,2010-12-30,6.8582,6.8299,6.8582,6.6981,6.7546,4671181,67055029,-0.1036,-1.511,14.355,1.2262,5462889624,N/A,5462889624,380954646,0,380954646,38.4083,4.6201,3.4897,32.6614
+600105.SH,永鼎股份,2010-12-31,6.7546,6.8064,6.9053,6.7546,6.8723,5371251,77973747,0.1178,1.7434,14.5169,1.4099,5558128285,N/A,5558128285,380954646,0,380954646,39.0779,4.7006,3.5506,33.2308
+600105.SH,永鼎股份,2011-1-4,6.8723,6.877,6.9194,6.651,6.8252,8141971,117228436,-0.0471,-0.6854,14.398,2.1373,5520032821,N/A,5520032821,380954646,0,380954646,27.676,3.9946,2.1762,-228.1662
+600105.SH,永鼎股份,2011-1-5,6.8252,6.8158,6.8488,6.6792,6.7404,6665583,95532830,-0.0848,-1.2422,14.3323,1.7497,5451460984,N/A,5451460984,380954646,0,380954646,27.3322,3.945,2.1492,-225.3318
+600105.SH,永鼎股份,2011-1-6,6.7404,6.8111,7.2868,6.7828,7.0702,14972060,224874245,0.3297,4.8917,15.0196,3.9301,5718129236,N/A,5718129236,380954646,0,380954646,28.6692,4.138,2.2543,-236.3544
+600105.SH,永鼎股份,2011-1-7,7.0702,6.976,7.056,6.9147,6.9995,6352848,94143125,-0.0707,-0.9993,14.819,1.6676,5660986040,N/A,5660986040,380954646,0,380954646,28.3827,4.0966,2.2318,-233.9924
+600105.SH,永鼎股份,2011-1-10,6.9995,6.9901,6.9901,6.552,6.6133,8155121,116692644,-0.3862,-5.5182,14.3091,2.1407,5348603230,N/A,5348603230,380954646,0,380954646,26.8165,3.8705,2.1086,-221.0803
+600105.SH,永鼎股份,2011-1-11,6.6133,6.6086,6.6086,6.3778,6.4908,5052526,69682608,-0.1225,-1.8519,13.7916,1.3263,5249555022,N/A,5249555022,380954646,0,380954646,26.3199,3.7989,2.0696,-216.9862
+600105.SH,永鼎股份,2011-1-12,6.4908,6.4955,6.6274,6.4013,6.5426,4108185,56721689,0.0518,0.7983,13.807,1.0784,5291460033,N/A,5291460033,380954646,0,380954646,26.53,3.8292,2.0861,-218.7183
+600105.SH,永鼎股份,2011-1-13,6.5426,6.5426,6.5803,6.4437,6.4625,4078805,56227725,-0.0801,-1.2239,13.7853,1.0707,5226697743,N/A,5226697743,380954646,0,380954646,26.2053,3.7823,2.0606,-216.0414
+600105.SH,永鼎股份,2011-1-14,6.4625,6.4767,6.4767,6.1517,6.1705,6826419,90348105,-0.292,-4.519,13.2351,1.7919,4990505863,N/A,4990505863,380954646,0,380954646,25.0211,3.6114,1.9675,-206.2786
+600105.SH,永鼎股份,2011-1-17,6.1705,6.081,6.114,5.7466,5.7748,8474919,105724789,-0.3957,-6.4122,12.475,2.2247,4670503960,N/A,4670503960,380954646,0,380954646,23.4167,3.3798,1.8413,-193.0516
+600105.SH,永鼎股份,2011-1-18,5.7748,5.7843,5.9585,5.7795,5.8361,4453970,55515554,0.0612,1.0604,12.4643,1.1692,4720028064,N/A,4720028064,380954646,0,380954646,23.665,3.4157,1.8608,-195.0986
+600105.SH,永鼎股份,2011-1-19,5.8361,5.8879,6.0716,5.8314,6.0386,4591131,58406113,0.2025,3.4705,12.7215,1.2052,4883838562,N/A,4883838562,380954646,0,380954646,24.4863,3.5342,1.9254,-201.8696
+600105.SH,永鼎股份,2011-1-20,6.0386,6.0386,6.1799,5.9303,5.935,7144463,91963914,-0.1036,-1.7161,12.8721,1.8754,4800028540,N/A,4800028540,380954646,0,380954646,24.0661,3.4736,1.8924,-198.4054
+600105.SH,永鼎股份,2011-1-21,5.935,5.8879,6.1705,5.8502,6.1093,4480824,57442895,0.1743,2.9365,12.8197,1.1762,4940981759,N/A,4940981759,380954646,0,380954646,24.7728,3.5756,1.9479,-204.2316
+600105.SH,永鼎股份,2011-1-24,6.1093,6.1046,6.2506,5.869,6.2035,6629068,85899508,0.0942,1.542,12.958,1.7401,5017172688,N/A,5017172688,380954646,0,380954646,25.1548,3.6307,1.978,-207.3809
+600105.SH,永鼎股份,2011-1-25,6.2035,6.2176,6.2647,6.1469,6.2176,5885159,77547357,0.0141,0.2278,13.1768,1.5448,5028601327,N/A,5028601327,380954646,0,380954646,25.2121,3.639,1.9825,-207.8533
+600105.SH,永鼎股份,2011-1-26,6.2176,6.2223,6.2647,6.114,6.2506,7933179,104223675,0.033,0.5303,13.1377,2.0824,5055268152,N/A,5055268152,380954646,0,380954646,25.3458,3.6583,1.993,-208.9555
+600105.SH,永鼎股份,2011-1-27,6.2506,6.2129,6.3589,6.1328,6.2741,6450840,85797148,0.0236,0.3768,13.3002,1.6933,5074315885,N/A,5074315885,380954646,0,380954646,25.4413,3.6721,2.0005,-209.7428
+600105.SH,永鼎股份,2011-1-28,6.2741,6.2364,6.2647,6.1658,6.2082,6395483,84235786,-0.0659,-1.0511,13.1711,1.6788,5020982234,N/A,5020982234,380954646,0,380954646,25.1739,3.6335,1.9795,-207.5383
+600105.SH,永鼎股份,2011-1-31,6.2082,6.2129,6.2364,6.0857,6.2317,5853745,76573037,0.0236,0.3794,13.081,1.5366,5040029967,N/A,5040029967,380954646,0,380954646,25.2694,3.6472,1.987,-208.3257
+600105.SH,永鼎股份,2011-2-1,6.2317,6.2412,6.3966,6.1799,6.3542,6257020,83514971,0.1225,1.9652,13.3474,1.6425,5139078175,N/A,5139078175,380954646,0,380954646,25.766,3.7189,2.026,-212.4198
+600105.SH,永鼎股份,2011-2-9,6.3542,6.2647,6.5096,6.2082,6.4249,7169498,97246815,0.0707,1.1119,13.564,1.882,5196221371,N/A,5196221371,380954646,0,380954646,26.0525,3.7603,2.0486,-214.7817
+600105.SH,永鼎股份,2011-2-10,6.4249,6.4154,6.5615,6.3636,6.5567,7198015,98957940,0.1319,2.0528,13.7479,1.8895,5302888672,N/A,5302888672,380954646,0,380954646,26.5873,3.8375,2.0906,-219.1907
+600105.SH,永鼎股份,2011-2-11,6.5567,6.5662,6.7828,6.5002,6.6368,8483292,120519754,0.0801,1.2213,14.2067,2.2269,5367650962,N/A,5367650962,380954646,0,380954646,26.912,3.8843,2.1162,-221.8676
+600105.SH,永鼎股份,2011-2-14,6.6368,6.6415,6.7828,6.5991,6.7169,7842863,111552708,0.0801,1.2065,14.2235,2.0587,5432413252,N/A,5432413252,380954646,0,380954646,27.2367,3.9312,2.1417,-224.5445
+600105.SH,永鼎股份,2011-2-15,6.7169,6.7499,6.7687,6.6133,6.6227,8695499,123755485,-0.0942,-1.4025,14.2321,2.2826,5356222323,N/A,5356222323,380954646,0,380954646,26.8547,3.8761,2.1117,-221.3952
+600105.SH,永鼎股份,2011-2-16,6.6227,6.6133,6.7781,6.4908,6.764,10110457,142727214,0.1413,2.1337,14.1168,2.654,5470508717,N/A,5470508717,380954646,0,380954646,27.4277,3.9588,2.1567,-226.1192
+600105.SH,永鼎股份,2011-2-17,6.764,6.8299,7.0796,6.7876,6.8629,11024111,161809403,0.0989,1.4624,14.6778,2.8938,5550509192,N/A,5550509192,380954646,0,380954646,27.8288,4.0167,2.1882,-229.4259
+600105.SH,永鼎股份,2011-2-18,6.8629,6.8818,6.8818,6.651,6.6698,8090857,115714991,-0.1931,-2.814,14.3019,2.1238,5394317787,N/A,5394317787,380954646,0,380954646,27.0457,3.9036,2.1267,-222.9699
+600105.SH,永鼎股份,2011-2-21,6.6698,6.6086,6.8441,6.5944,6.8347,7491014,107051509,0.1649,2.4718,14.2907,1.9664,5527651913,N/A,5527651913,380954646,0,380954646,27.7142,4.0001,2.1792,-228.4811
+600105.SH,永鼎股份,2011-2-22,6.8347,6.8158,6.9618,6.7075,6.7357,10834706,156965782,-0.0989,-1.4473,14.4873,2.8441,5447651438,N/A,5447651438,380954646,0,380954646,27.3131,3.9422,2.1477,-225.1744
+600105.SH,永鼎股份,2011-2-23,6.7357,6.6557,6.7499,6.5991,6.6981,6138940,87006240,-0.0377,-0.5594,14.1728,1.6115,5417175066,N/A,5417175066,380954646,0,380954646,27.1603,3.9202,2.1357,-223.9147
+600105.SH,永鼎股份,2011-2-24,6.6981,6.6886,6.8488,6.6651,6.6981,5989083,85769585,0,0,14.321,1.5721,5417175066,N/A,5417175066,380954646,0,380954646,27.1603,3.9202,2.1357,-223.9147
+600105.SH,永鼎股份,2011-2-25,6.6981,6.7075,6.7687,6.6415,6.764,5068699,72196330,0.0659,0.9845,14.2436,1.3305,5470508717,N/A,5470508717,380954646,0,380954646,27.4277,3.9588,2.1567,-226.1192
+600105.SH,永鼎股份,2011-2-28,6.764,6.7687,6.9242,6.6981,6.9147,9479590,137960328,0.1507,2.2284,14.5534,2.4884,5592414203,N/A,5592414203,380954646,0,380954646,28.0389,4.047,2.2048,-231.158
+600105.SH,永鼎股份,2011-3-1,6.9147,6.943,6.9713,6.7923,6.8535,7766451,113389169,-0.0612,-0.8856,14.5999,2.0387,5542890099,N/A,5542890099,380954646,0,380954646,27.7906,4.0111,2.1852,-229.111
+600105.SH,永鼎股份,2011-3-2,6.8535,6.8299,7.0655,6.764,7.0655,13115782,193292394,0.212,3.0928,14.7374,3.4429,5714319690,N/A,5714319690,380954646,0,380954646,28.6501,4.1352,2.2528,-236.1969
+600105.SH,永鼎股份,2011-3-3,7.0655,7.1173,7.1408,6.8865,6.91,9681008,143938005,-0.1554,-2.2,14.8681,2.5412,5588604657,N/A,5588604657,380954646,0,380954646,28.0198,4.0442,2.2033,-231.0006
+600105.SH,永鼎股份,2011-3-4,6.91,6.9053,7.0419,6.8394,7.0089,5922709,87210782,0.0989,1.4315,14.7248,1.5547,5668605132,N/A,5668605132,380954646,0,380954646,28.4209,4.1021,2.2348,-234.3073
+600105.SH,永鼎股份,2011-3-7,7.0089,7.0466,7.0937,6.9618,7.0372,8423495,125461921,0.0283,0.4032,14.8943,2.2112,5691462411,N/A,5691462411,380954646,0,380954646,28.5355,4.1187,2.2438,-235.2521
+600105.SH,永鼎股份,2011-3-8,7.0372,7.0655,7.0655,6.9383,7.056,7521844,111701419,0.0188,0.2677,14.8503,1.9745,5706700597,N/A,5706700597,380954646,0,380954646,28.6119,4.1297,2.2498,-235.882
+600105.SH,永鼎股份,2011-3-9,7.056,7.0325,7.0419,6.9477,7.0184,5705614,84719484,-0.0377,-0.534,14.8484,1.4977,5676224225,N/A,5676224225,380954646,0,380954646,28.4591,4.1076,2.2378,-234.6223
+600105.SH,永鼎股份,2011-3-10,7.0184,7.0042,7.0042,6.8347,6.8441,6760262,98840489,-0.1743,-2.4832,14.6208,1.7746,5535271006,N/A,5535271006,380954646,0,380954646,27.7524,4.0056,2.1822,-228.7961
+600105.SH,永鼎股份,2011-3-11,6.8441,6.8064,6.9147,6.7781,6.7828,5472672,79377482,-0.0612,-0.8947,14.5043,1.4366,5485746902,N/A,5485746902,380954646,0,380954646,27.5041,3.9698,2.1627,-226.749
+600105.SH,永鼎股份,2011-3-14,6.7828,6.7357,6.8205,6.6839,6.8158,6004729,85916089,0.033,0.4861,14.3081,1.5762,5512413728,N/A,5512413728,380954646,0,380954646,27.6378,3.9891,2.1732,-227.8513
+600105.SH,永鼎股份,2011-3-15,6.8158,6.7687,6.7734,6.4861,6.552,7401752,103503599,-0.2638,-3.8701,13.9837,1.9429,5299079126,N/A,5299079126,380954646,0,380954646,26.5682,3.8347,2.0891,-219.0333
+600105.SH,永鼎股份,2011-3-16,6.552,6.552,6.6933,6.552,6.6651,4786193,67414345,0.113,1.7254,14.0852,1.2564,5390508241,N/A,5390508241,380954646,0,380954646,27.0266,3.9009,2.1252,-222.8124
+600105.SH,永鼎股份,2011-3-17,6.6651,6.6274,6.6274,6.4249,6.4578,5263000,72960591,-0.2073,-3.1095,13.8629,1.3815,5222888197,N/A,5222888197,380954646,0,380954646,26.1862,3.7796,2.0591,-215.884
+600105.SH,永鼎股份,2011-3-18,6.4578,6.5238,6.5709,6.4673,6.5238,2776606,38418494,0.0659,1.0212,13.8365,0.7289,5276221847,N/A,5276221847,380954646,0,380954646,26.4536,3.8182,2.0801,-218.0885
+600105.SH,永鼎股份,2011-3-21,6.5238,6.5002,6.6604,6.5002,6.6462,4419567,61660995,0.1225,1.8773,13.9518,1.1601,5375270055,N/A,5375270055,380954646,0,380954646,26.9502,3.8898,2.1192,-222.1826
+600105.SH,永鼎股份,2011-3-22,6.6462,6.651,6.6698,6.5285,6.5709,3034927,42381309,-0.0754,-1.1339,13.9645,0.7967,5314317312,N/A,5314317312,380954646,0,380954646,26.6446,3.8457,2.0951,-219.6631
+600105.SH,永鼎股份,2011-3-23,6.5709,6.5709,6.6462,6.5709,6.6415,3624154,50970718,0.0707,1.0753,14.0642,0.9513,5371460509,N/A,5371460509,380954646,0,380954646,26.9311,3.8871,2.1177,-222.0251
+600105.SH,永鼎股份,2011-3-24,6.6415,6.651,6.7357,6.6133,6.7028,6104121,86520428,0.0612,0.922,14.1741,1.6023,5420984613,N/A,5420984613,380954646,0,380954646,27.1794,3.9229,2.1372,-224.0721
+600105.SH,永鼎股份,2011-3-25,6.7028,6.7122,6.7593,6.6981,6.7263,5337376,76209520,0.0236,0.3514,14.2785,1.4011,5440032345,N/A,5440032345,380954646,0,380954646,27.2749,3.9367,2.1447,-224.8595
+600105.SH,永鼎股份,2011-3-28,6.7263,6.7263,6.7593,6.6274,6.6886,7264281,102825204,-0.0377,-0.5602,14.1549,1.9069,5409555973,N/A,5409555973,380954646,0,380954646,27.1221,3.9147,2.1327,-223.5997
+600105.SH,永鼎股份,2011-3-29,6.6886,6.651,6.7169,6.5944,6.6368,5729016,80935751,-0.0518,-0.7746,14.1273,1.5039,5367650962,N/A,5367650962,380954646,0,380954646,26.912,3.8843,2.1162,-221.8676
+600105.SH,永鼎股份,2011-3-30,6.6368,6.8347,7.301,6.8347,7.301,31899479,489799086,0.6642,10.0071,15.3545,8.3736,5904797013,N/A,5904797013,380954646,0,380954646,29.6051,4.273,2.3279,-244.0701
+600105.SH,永鼎股份,2011-3-31,7.301,7.4941,7.9745,7.3952,7.6307,67775053,1106093749,0.3297,4.5161,16.3201,17.7908,6171465265,N/A,6171465265,380954646,0,380954646,30.9422,4.466,2.4331,-255.0927
+600105.SH,永鼎股份,2011-4-1,7.6307,7.3528,7.9133,7.301,7.805,34994053,564217296,0.1743,2.284,16.1232,9.1859,6312418484,N/A,6312418484,380954646,0,380954646,31.6489,4.568,2.4886,-260.9189
+600105.SH,永鼎股份,2011-4-6,7.805,7.6401,7.9981,7.5035,7.7485,29358433,484715069,-0.0565,-0.7242,16.5103,7.7065,6266703927,N/A,6266703927,380954646,0,380954646,31.4197,4.5349,2.4706,-259.0293
+600105.SH,永鼎股份,2011-4-7,7.7485,7.8191,8.1111,7.7485,7.9745,28739376,483378584,0.2261,2.9179,16.8194,7.544,6449562157,N/A,6449562157,380954646,0,380954646,32.3365,4.6673,2.5427,-266.5876
+600105.SH,永鼎股份,2011-4-8,7.9745,7.8427,7.9698,7.6825,7.8379,21476141,357016364,-0.1366,-1.7129,16.6239,5.6375,6339085309,N/A,6339085309,380954646,0,380954646,31.7826,4.5873,2.4991,-262.0211
+600105.SH,永鼎股份,2011-4-11,7.8379,7.8427,8.0593,7.5789,8.0028,32054939,531603580,0.1649,2.1034,16.5841,8.4144,6472419436,N/A,6472419436,380954646,0,380954646,32.4511,4.6838,2.5517,-267.5323
+600105.SH,永鼎股份,2011-4-12,8.0028,7.8379,7.8379,7.5365,7.6071,25474694,416444479,-0.3957,-4.9441,16.3474,6.6871,6152417533,N/A,6152417533,380954646,0,380954646,30.8467,4.4522,2.4255,-254.3053
+600105.SH,永鼎股份,2011-4-13,7.6071,7.4894,7.4894,7.3057,7.4282,16289103,255399524,-0.179,-2.3529,15.6792,4.2759,6007654767,N/A,6007654767,380954646,0,380954646,30.1208,4.3475,2.3685,-248.3217
+600105.SH,永鼎股份,2011-4-14,7.4282,7.4234,7.5695,7.3387,7.4564,13342714,211821852,0.0283,0.3805,15.8755,3.5024,6030512046,N/A,6030512046,380954646,0,380954646,30.2354,4.364,2.3775,-249.2665
+600105.SH,永鼎股份,2011-4-15,7.4564,7.3858,7.4234,7.1644,7.2633,15598382,240675104,-0.1931,-2.59,15.4295,4.0946,5874320641,N/A,5874320641,380954646,0,380954646,29.4523,4.251,2.3159,-242.8104
+600105.SH,永鼎股份,2011-4-18,7.2633,7.2021,7.4234,7.1926,7.3999,11995141,186460181,0.1366,1.8807,15.5446,3.1487,5984797489,N/A,5984797489,380954646,0,380954646,30.0062,4.3309,2.3595,-247.3769
+600105.SH,永鼎股份,2011-4-19,7.3999,7.301,7.3104,6.9147,6.9242,18142711,273393157,-0.4757,-6.429,15.069,4.7624,5600033296,N/A,5600033296,380954646,0,380954646,28.0771,4.0525,2.2078,-231.473
+600105.SH,永鼎股份,2011-4-20,6.9242,6.9242,7.0749,6.9006,6.9995,8709342,129392587,0.0754,1.0884,14.8568,2.2862,5660986040,N/A,5660986040,380954646,0,380954646,28.3827,4.0966,2.2318,-233.9924
+600105.SH,永鼎股份,2011-4-21,6.9995,7.0136,7.1079,6.9713,7.0372,7351767,110127404,0.0377,0.5384,14.9797,1.9298,5691462411,N/A,5691462411,380954646,0,380954646,28.5355,4.1187,2.2438,-235.2521
+600105.SH,永鼎股份,2011-4-22,7.0372,7.056,7.056,6.8959,6.9477,8702020,128368973,-0.0895,-1.2718,14.7516,2.2843,5619081029,N/A,5619081029,380954646,0,380954646,28.1726,4.0663,2.2153,-232.2603
+600105.SH,永鼎股份,2011-4-25,6.9477,7.0184,7.4611,7.0136,7.3434,24514393,380670416,0.3957,5.6949,15.5284,6.435,5939082931,N/A,5939082931,380954646,0,380954646,29.777,4.2978,2.3414,-245.4873
+600105.SH,永鼎股份,2011-4-26,7.3434,7.1691,7.3198,6.8252,6.943,13070493,195489532,-0.4004,-5.4522,14.9566,3.431,5615271482,N/A,5615271482,380954646,0,380954646,28.1535,4.0635,2.2138,-232.1028
+600105.SH,永鼎股份,2011-4-27,6.943,6.9006,7.0136,6.5426,6.6321,12697436,181672349,-0.3109,-4.4776,14.3078,3.3331,5363841416,N/A,5363841416,380954646,0,380954646,26.8929,3.8816,2.1147,-221.7102
+600105.SH,永鼎股份,2011-4-28,6.6321,6.6086,6.6651,6.2082,6.2129,9735366,132278636,-0.4192,-6.321,13.5874,2.5555,5024791781,N/A,5024791781,380954646,0,380954646,25.193,3.6362,1.981,-207.6958
+600105.SH,永鼎股份,2011-4-29,6.2129,6.1517,6.373,6.1517,6.3542,4076085,54551672,0.1413,2.2745,13.3833,1.07,5139078175,N/A,5139078175,380954646,0,380954646,25.766,3.7189,2.026,-212.4198
+600105.SH,永鼎股份,2011-5-3,6.3542,6.3589,6.4296,6.1375,6.3825,6312285,84011065,0.0283,0.4448,13.3091,1.657,5161935453,N/A,5161935453,380954646,0,380954646,25.8806,3.7355,2.0351,-213.3645
+600105.SH,永鼎股份,2011-5-4,6.3825,6.2977,6.2977,6.1705,6.1846,5024246,66313245,-0.1978,-3.0996,13.1986,1.3189,5001934502,N/A,5001934502,380954646,0,380954646,25.0784,3.6197,1.972,-206.751
+600105.SH,永鼎股份,2011-5-5,6.1846,6.1469,6.2553,6.1422,6.2223,3441595,45383578,0.0377,0.6093,13.1868,0.9034,5032410874,N/A,5032410874,380954646,0,380954646,25.2312,3.6417,1.984,-208.0107
+600105.SH,永鼎股份,2011-5-6,6.2223,6.1611,6.3354,6.0763,6.2788,4954058,65608693,0.0565,0.9084,13.2434,1.3004,5078125431,N/A,5078125431,380954646,0,380954646,25.4604,3.6748,2.002,-209.9003
+600105.SH,永鼎股份,2011-5-9,6.2788,6.2788,6.3636,6.2694,6.3212,3820683,51206072,0.0424,0.6752,13.4023,1.0029,5112411349,N/A,5112411349,380954646,0,380954646,25.6323,3.6996,2.0155,-211.3175
+600105.SH,永鼎股份,2011-5-10,6.3212,6.3212,6.3212,6.3212,6.3212,N/A,N/A,0,0,N/A,N/A,5112411349,N/A,5112411349,380954646,0,380954646,25.6323,3.6996,2.0155,-211.3175
+600105.SH,永鼎股份,2011-5-11,6.3212,6.3683,6.4201,6.2694,6.3778,5463912,73843367,0.0565,0.8942,13.5147,1.4343,5158125907,N/A,5158125907,380954646,0,380954646,25.8615,3.7327,2.0336,-213.2071
+600105.SH,永鼎股份,2011-5-12,6.3778,6.3259,6.4767,6.2788,6.3966,5854022,79496111,0.0188,0.2954,13.5797,1.5367,5173364093,N/A,5173364093,380954646,0,380954646,25.9379,3.7437,2.0396,-213.8369
+600105.SH,永鼎股份,2011-5-13,6.3966,6.439,6.472,6.3118,6.4531,5322185,72248733,0.0565,0.8837,13.575,1.3971,5219078650,N/A,5219078650,380954646,0,380954646,26.1671,3.7768,2.0576,-215.7265
+600105.SH,永鼎股份,2011-5-16,6.4531,6.5144,6.5473,6.4343,6.5144,5851251,80690540,0.0612,0.9489,13.7903,1.5359,5268602754,N/A,5268602754,380954646,0,380954646,26.4154,3.8127,2.0771,-217.7735
+600105.SH,永鼎股份,2011-5-17,6.5144,6.5049,6.5049,6.2082,6.2647,6142435,82498997,-0.2496,-3.8322,13.431,1.6124,5066696792,N/A,5066696792,380954646,0,380954646,25.4031,3.6665,1.9975,-209.4279
+600105.SH,永鼎股份,2011-5-18,6.2647,6.2412,6.3825,6.2176,6.293,3372222,45229834,0.0283,0.4511,13.4125,0.8852,5089554071,N/A,5089554071,380954646,0,380954646,25.5177,3.6831,2.0065,-210.3727
+600105.SH,永鼎股份,2011-5-19,6.293,6.293,6.3542,6.2317,6.2506,3229231,43072186,-0.0424,-0.6737,13.3382,0.8477,5055268152,N/A,5055268152,380954646,0,380954646,25.3458,3.6583,1.993,-208.9555
+600105.SH,永鼎股份,2011-5-20,6.2506,6.2459,6.2741,6.114,6.1281,4421511,57879170,-0.1225,-1.9593,13.0904,1.1606,4956219944,N/A,4956219944,380954646,0,380954646,24.8492,3.5866,1.954,-204.8615
+600105.SH,永鼎股份,2011-5-23,6.1281,6.1046,6.1046,5.756,5.7607,6336432,78789914,-0.3674,-5.9954,12.4344,1.6633,4659075321,N/A,4659075321,380954646,0,380954646,23.3594,3.3716,1.8368,-192.5792
+600105.SH,永鼎股份,2011-5-24,5.7607,5.7513,5.8125,5.5723,5.6901,4572890,54947196,-0.0707,-1.2265,12.0159,1.2004,4601932124,N/A,4601932124,380954646,0,380954646,23.0729,3.3302,1.8143,-190.2172
+600105.SH,永鼎股份,2011-5-25,5.6901,5.6901,5.7701,5.6429,5.7183,3641151,44053629,0.0283,0.4967,12.0988,0.9558,4624789402,N/A,4624789402,380954646,0,380954646,23.1875,3.3468,1.8233,-191.162
+600105.SH,永鼎股份,2011-5-26,5.7183,5.7466,5.7843,5.5393,5.5487,3828027,45962333,-0.1696,-2.9654,12.0068,1.0049,4487645730,N/A,4487645730,380954646,0,380954646,22.4999,3.2475,1.7692,-185.4933
+600105.SH,永鼎股份,2011-5-27,5.5487,5.5252,5.5864,5.2755,5.3132,4585994,52351800,-0.2355,-4.2445,11.4156,1.2038,4297168407,N/A,4297168407,380954646,0,380954646,21.5449,3.1097,1.6941,-177.6201
+600105.SH,永鼎股份,2011-5-30,5.3132,5.2991,5.3132,5.1389,5.2661,3308939,36767513,-0.0471,-0.8865,11.1116,0.8686,4259072942,N/A,4259072942,380954646,0,380954646,21.3539,3.0821,1.6791,-176.0454
+600105.SH,永鼎股份,2011-5-31,5.2661,5.4922,5.7937,5.4922,5.7937,18059167,221141885,0.5276,10.0179,12.2454,4.7405,4685742146,N/A,4685742146,380954646,0,380954646,23.4931,3.3909,1.8473,-193.6815
+600105.SH,永鼎股份,2011-6-1,5.7937,5.7183,5.9821,5.6288,5.869,17594471,218314657,0.0754,1.3008,12.4081,4.6185,4746694889,N/A,4746694889,380954646,0,380954646,23.7987,3.435,1.8713,-196.2009
+600105.SH,永鼎股份,2011-6-2,5.869,5.6901,5.7372,5.5158,5.6806,11286417,135060529,-0.1884,-3.2103,11.9666,2.9627,4594313031,N/A,4594313031,380954646,0,380954646,23.0347,3.3247,1.8113,-189.9023
+600105.SH,永鼎股份,2011-6-3,5.6806,5.6853,5.7937,5.6524,5.7042,7767914,94426586,0.0236,0.4146,12.156,2.0391,4613360763,N/A,4613360763,380954646,0,380954646,23.1302,3.3385,1.8188,-190.6896
+600105.SH,永鼎股份,2011-6-7,5.7042,5.7042,5.7372,5.6053,5.7042,6854129,82462707,0,0,12.0311,1.7992,4613360763,N/A,4613360763,380954646,0,380954646,23.1302,3.3385,1.8188,-190.6896
+600105.SH,永鼎股份,2011-6-8,5.7042,5.7089,5.7136,5.4875,5.6571,6553671,77785921,-0.0471,-0.8258,11.8691,1.7203,4575265298,N/A,4575265298,380954646,0,380954646,22.9392,3.3109,1.8038,-189.115
+600105.SH,永鼎股份,2011-6-9,5.6571,5.6053,5.6288,5.3792,5.3839,5048836,59197826,-0.2732,-4.8293,11.725,1.3253,4354311604,N/A,4354311604,380954646,0,380954646,21.8314,3.151,1.7167,-179.982
+600105.SH,永鼎股份,2011-6-10,5.3839,5.3697,5.4404,5.285,5.431,4655016,52951136,0.0471,0.8749,11.3751,1.2219,4392407068,N/A,4392407068,380954646,0,380954646,22.0224,3.1786,1.7317,-181.5567
+600105.SH,永鼎股份,2011-6-13,5.431,5.3226,5.4734,5.3038,5.4451,2665211,30558104,0.0141,0.2602,11.4655,0.6996,4403835708,N/A,4403835708,380954646,0,380954646,22.0797,3.1869,1.7362,-182.0291
+600105.SH,永鼎股份,2011-6-14,5.4451,5.4263,5.5393,5.4074,5.5111,3973336,46402379,0.0659,1.2111,11.6784,1.043,4457169358,N/A,4457169358,380954646,0,380954646,22.3471,3.2255,1.7572,-184.2336
+600105.SH,永鼎股份,2011-6-15,5.5111,5.4922,5.6006,5.3697,5.3792,4861836,56759390,-0.1319,-2.3932,11.6745,1.2762,4350502057,N/A,4350502057,380954646,0,380954646,21.8123,3.1483,1.7152,-179.8246
+600105.SH,永鼎股份,2011-6-16,5.3792,5.2755,5.3415,5.2332,5.2661,3573750,40064190,-0.113,-2.1016,11.2107,0.9381,4259072942,N/A,4259072942,380954646,0,380954646,21.3539,3.0821,1.6791,-176.0454
+600105.SH,永鼎股份,2011-6-17,5.2661,5.3038,5.3179,5.2143,5.2237,2338035,26118880,-0.0424,-0.805,11.1713,0.6137,4224787024,N/A,4224787024,380954646,0,380954646,21.182,3.0573,1.6656,-174.6283
+600105.SH,永鼎股份,2011-6-20,5.2237,5.1813,5.186,5.0165,5.0918,3301480,35661271,-0.1319,-2.5248,10.8016,0.8666,4118119723,N/A,4118119723,380954646,0,380954646,20.6472,2.9801,1.6235,-170.2192
+600105.SH,永鼎股份,2011-6-21,5.0918,5.1578,5.2049,5.0966,5.2002,2337130,25531970,0.1083,2.1277,10.9245,0.6135,4205739292,N/A,4205739292,380954646,0,380954646,21.0865,3.0435,1.6581,-173.8409
+600105.SH,永鼎股份,2011-6-22,5.2002,5.2143,5.2237,5.0824,5.1342,2288769,25046341,-0.0659,-1.2681,10.9431,0.6008,4152405641,N/A,4152405641,380954646,0,380954646,20.8191,3.0049,1.6371,-171.6364
+600105.SH,永鼎股份,2011-6-23,5.1342,5.0918,5.2944,5.0777,5.2708,4125984,45720038,0.1366,2.6606,11.081,1.0831,4262882489,N/A,4262882489,380954646,0,380954646,21.373,3.0849,1.6806,-176.2029
+600105.SH,永鼎股份,2011-6-24,5.2708,5.2332,5.5016,5.2096,5.4451,7144303,81793404,0.1743,3.3065,11.4488,1.8754,4403835708,N/A,4403835708,380954646,0,380954646,22.0797,3.1869,1.7362,-182.0291
+600105.SH,永鼎股份,2011-6-27,5.4451,5.4545,5.5393,5.4027,5.4828,5486358,63578630,0.0377,0.692,11.5885,1.4402,4434312079,N/A,4434312079,380954646,0,380954646,22.2325,3.2089,1.7482,-183.2888
+600105.SH,永鼎股份,2011-6-28,5.4828,5.4828,5.4922,5.3933,5.4875,3690399,42596266,0.0047,0.0859,11.5425,0.9687,4438121626,N/A,4438121626,380954646,0,380954646,22.2516,3.2117,1.7497,-183.4463
+600105.SH,永鼎股份,2011-6-29,5.4875,5.4592,5.789,5.4592,5.5158,9847501,117427166,0.0283,0.515,11.9246,2.585,4460978905,N/A,4460978905,380954646,0,380954646,22.3662,3.2282,1.7587,-184.3911
+600105.SH,永鼎股份,2011-6-30,5.5158,5.5346,5.6382,5.4734,5.5582,5948470,70204549,0.0424,0.7686,11.8021,1.5615,4495264823,N/A,4495264823,380954646,0,380954646,22.5381,3.253,1.7722,-185.8082
+600105.SH,永鼎股份,2011-7-1,5.5582,5.5818,5.5865,5.4872,5.5582,4281536,50198000,0,0,11.7243,1.1239,4476217091,N/A,4476217091,380954646,0,380954646,22.4426,3.2392,1.7647,-185.0209
+600105.SH,永鼎股份,2011-7-4,5.5582,5.5865,5.7048,5.5392,5.7001,7478389,89350787,0.1419,2.5532,11.9479,1.9631,4590503484,N/A,4590503484,380954646,0,380954646,23.0156,3.3219,1.8098,-189.7448
+600105.SH,永鼎股份,2011-7-5,5.7001,5.7095,5.7143,5.6244,5.7095,5681315,68075349,0.0095,0.166,11.9823,1.4913,4598122577,N/A,4598122577,380954646,0,380954646,23.0538,3.3275,1.8128,-190.0598
+600105.SH,永鼎股份,2011-7-6,5.7095,5.7095,5.8893,5.6102,5.8704,10653142,129231364,0.1608,2.8169,12.1308,2.7964,4727647157,N/A,4727647157,380954646,0,380954646,23.7032,3.4212,1.8638,-195.4136
+600105.SH,永鼎股份,2011-7-7,5.8704,5.8562,6.0312,5.7616,5.842,14106481,175291552,-0.0284,-0.4835,12.4263,3.7029,4704789878,N/A,4704789878,380954646,0,380954646,23.5886,3.4046,1.8548,-194.4688
+600105.SH,永鼎股份,2011-7-8,5.842,5.7994,5.9082,5.6622,5.7048,8868464,107743166,-0.1372,-2.3482,12.149,2.328,4594313031,N/A,4594313031,380954646,0,380954646,23.0347,3.3247,1.8113,-189.9023
+600105.SH,永鼎股份,2011-7-11,5.7048,5.667,5.6953,5.5913,5.6764,5681893,67805960,-0.0284,-0.4975,11.9337,1.4915,4571455752,N/A,4571455752,380954646,0,380954646,22.9201,3.3082,1.8023,-188.9575
+600105.SH,永鼎股份,2011-7-12,5.6764,5.5818,5.648,5.5582,5.5865,4487408,53117654,-0.0899,-1.5833,11.837,1.1779,4499074369,N/A,4499074369,380954646,0,380954646,22.5572,3.2558,1.7737,-185.9657
+600105.SH,永鼎股份,2011-7-13,5.5865,5.6007,5.7048,5.5771,5.6953,4924886,58903281,0.1088,1.9475,11.9603,1.2928,4586693938,N/A,4586693938,380954646,0,380954646,22.9965,3.3192,1.8083,-189.5874
+600105.SH,永鼎股份,2011-7-14,5.6953,5.7237,5.7994,5.6812,5.7663,5881258,71320273,0.071,1.2458,12.1267,1.5438,4643837135,N/A,4643837135,380954646,0,380954646,23.283,3.3605,1.8308,-191.9494
+600105.SH,永鼎股份,2011-7-15,5.7663,5.7332,5.7899,5.7048,5.7805,5986089,72802170,0.0142,0.2461,12.1619,1.5713,4655265774,N/A,4655265774,380954646,0,380954646,23.3403,3.3688,1.8353,-192.4217
+600105.SH,永鼎股份,2011-7-18,5.7805,5.8041,5.8609,5.7426,5.7568,5457350,66885454,-0.0237,-0.4092,12.256,1.4325,4636218042,N/A,4636218042,380954646,0,380954646,23.2448,3.355,1.8278,-191.6344
+600105.SH,永鼎股份,2011-7-19,5.7568,5.7994,6.3197,5.7994,6.0265,23309478,299242950,0.2696,4.6836,12.8378,6.1187,4853362190,N/A,4853362190,380954646,0,380954646,24.3335,3.5122,1.9134,-200.6099
+600105.SH,永鼎股份,2011-7-20,6.0265,6.0407,6.2299,5.9602,6.1684,21309783,275400142,0.1419,2.3548,12.9236,5.5938,4967648584,N/A,4967648584,380954646,0,380954646,24.9065,3.5949,1.9585,-205.3338
+600105.SH,永鼎股份,2011-7-21,6.1684,6.1873,6.2393,5.9886,6.0454,9972452,128395431,-0.123,-1.9939,12.875,2.6178,4868600376,N/A,4868600376,380954646,0,380954646,24.4099,3.5232,1.9194,-201.2398
+600105.SH,永鼎股份,2011-7-22,6.0454,6.1116,6.1684,6.017,6.0596,8918810,114877540,0.0142,0.2347,12.8804,2.3412,4880029015,N/A,4880029015,380954646,0,380954646,24.4672,3.5315,1.9239,-201.7122
+600105.SH,永鼎股份,2011-7-25,6.0596,6.0217,6.0265,5.5913,5.648,8373835,102681831,-0.4115,-6.7916,12.2622,2.1981,4548598473,N/A,4548598473,380954646,0,380954646,22.8055,3.2916,1.7933,-188.0127
+600105.SH,永鼎股份,2011-7-26,5.648,5.6102,5.7899,5.6102,5.771,5585048,67601412,0.123,2.1776,12.104,1.4661,4647646681,N/A,4647646681,380954646,0,380954646,23.3021,3.3633,1.8323,-192.1068
+600105.SH,永鼎股份,2011-7-27,5.771,5.7474,5.8089,5.7237,5.8041,5374467,65542977,0.0331,0.5738,12.1953,1.4108,4674313506,N/A,4674313506,380954646,0,380954646,23.4358,3.3826,1.8428,-193.2091
+600105.SH,永鼎股份,2011-7-28,5.8041,5.7947,6.386,5.7237,6.2677,30304664,395864670,0.4636,7.987,13.0628,7.9549,5047649060,N/A,5047649060,380954646,0,380954646,25.3076,3.6528,1.99,-208.6406
+600105.SH,永鼎股份,2011-7-29,6.2677,6.2914,6.2914,6.1163,6.211,17953889,235767472,-0.0568,-0.9057,13.1318,4.7129,5001934502,N/A,5001934502,380954646,0,380954646,25.0784,3.6197,1.972,-206.751
+600105.SH,永鼎股份,2011-8-1,6.211,6.2204,6.3529,6.1258,6.2724,12093196,160001315,0.0615,0.9901,13.2307,3.1744,5051458606,N/A,5051458606,380954646,0,380954646,25.3267,3.6555,1.9915,-208.7981
+600105.SH,永鼎股份,2011-8-2,6.2724,6.2866,6.3387,6.0548,6.1353,11073118,144298160,-0.1372,-2.187,13.0314,2.9067,4940981759,N/A,4940981759,380954646,0,380954646,24.7728,3.5756,1.9479,-204.2316
+600105.SH,永鼎股份,2011-8-3,6.1353,6.0927,6.2914,5.9129,5.9224,14860088,191459849,-0.2129,-3.4695,12.8842,3.9007,4769552168,N/A,4769552168,380954646,0,380954646,23.9133,3.4515,1.8804,-197.1457
+600105.SH,永鼎股份,2011-8-4,5.9224,5.9602,6.0028,5.8325,5.8467,9795805,122373346,-0.0757,-1.278,12.4924,2.5714,4708599425,N/A,4708599425,380954646,0,380954646,23.6077,3.4074,1.8563,-194.6263
+600105.SH,永鼎股份,2011-8-5,5.8467,5.6717,5.8183,5.5818,5.596,10312536,123903114,-0.2507,-4.288,12.0148,2.707,4506693462,N/A,4506693462,380954646,0,380954646,22.5954,3.2613,1.7767,-186.2806
+600105.SH,永鼎股份,2011-8-8,5.596,5.4683,5.7521,5.1655,5.2365,14100770,160713601,-0.3595,-6.4243,11.3975,3.7014,4217167931,N/A,4217167931,380954646,0,380954646,21.1438,3.0518,1.6626,-174.3133
+600105.SH,永鼎股份,2011-8-9,5.2365,5.0236,5.3311,4.877,5.246,9583422,103893447,0.0095,0.1807,10.841,2.5156,4224787024,N/A,4224787024,380954646,0,380954646,21.182,3.0573,1.6656,-174.6283
+600105.SH,永鼎股份,2011-8-10,5.246,5.3453,5.4304,5.2696,5.2885,9342590,105475213,0.0426,0.8115,11.2897,2.4524,4259072942,N/A,4259072942,380954646,0,380954646,21.3539,3.0821,1.6791,-176.0454
+600105.SH,永鼎股份,2011-8-11,5.2885,5.1514,5.3831,5.0851,5.3737,6766161,75401056,0.0851,1.61,11.1438,1.7761,4327644779,N/A,4327644779,380954646,0,380954646,21.6977,3.1317,1.7061,-178.8798
+600105.SH,永鼎股份,2011-8-12,5.3737,5.4352,5.525,5.3784,5.4257,7947889,91808476,0.052,0.9683,11.5513,2.0863,4369549790,N/A,4369549790,380954646,0,380954646,21.9078,3.162,1.7227,-180.6119
+600105.SH,永鼎股份,2011-8-15,5.4257,5.4777,5.5345,5.4115,5.5109,5782404,67007864,0.0851,1.5693,11.5882,1.5179,4438121626,N/A,4438121626,380954646,0,380954646,22.2516,3.2117,1.7497,-183.4463
+600105.SH,永鼎股份,2011-8-16,5.5109,5.5156,5.525,5.3548,5.3689,5146477,59042019,-0.1419,-2.5751,11.4723,1.3509,4323835232,N/A,4323835232,380954646,0,380954646,21.6786,3.129,1.7046,-178.7223
+600105.SH,永鼎股份,2011-8-17,5.3689,5.3689,5.4115,5.2602,5.3122,5087978,57317209,-0.0568,-1.0573,11.2652,1.3356,4278120675,N/A,4278120675,380954646,0,380954646,21.4494,3.0959,1.6866,-176.8327
+600105.SH,永鼎股份,2011-8-18,5.3122,5.3075,5.3406,5.2128,5.2223,3588773,39990359,-0.0899,-1.6919,11.1432,0.942,4205739292,N/A,4205739292,380954646,0,380954646,21.0865,3.0435,1.6581,-173.8409
+600105.SH,永鼎股份,2011-8-19,5.2223,5.0615,5.1372,5.0378,5.123,3973636,42762337,-0.0993,-1.9022,10.7615,1.0431,4125738816,N/A,4125738816,380954646,0,380954646,20.6854,2.9856,1.6265,-170.5342
+600105.SH,永鼎股份,2011-8-22,5.123,5.123,5.1845,5.0567,5.104,2638611,28549222,-0.0189,-0.3693,10.8198,0.6926,4110500630,N/A,4110500630,380954646,0,380954646,20.609,2.9746,1.6205,-169.9043
+600105.SH,永鼎股份,2011-8-23,5.104,5.1182,5.246,5.1182,5.2412,3105372,34045555,0.1372,2.6877,10.9634,0.8152,4220977478,N/A,4220977478,380954646,0,380954646,21.1629,3.0545,1.6641,-174.4708
+600105.SH,永鼎股份,2011-8-24,5.2412,5.2649,5.4399,5.2649,5.3595,7876086,88874257,0.1183,2.2563,11.2841,2.0675,4316216139,N/A,4316216139,380954646,0,380954646,21.6404,3.1235,1.7016,-178.4074
+600105.SH,永鼎股份,2011-8-25,5.3595,5.3926,5.4257,5.3264,5.4021,7139418,81191836,0.0426,0.7944,11.3723,1.8741,4350502057,N/A,4350502057,380954646,0,380954646,21.8123,3.1483,1.7152,-179.8246
+600105.SH,永鼎股份,2011-8-26,5.4021,5.3406,5.3973,5.3075,5.3453,5362686,60556734,-0.0568,-1.0508,11.2922,1.4077,4304787500,N/A,4304787500,380954646,0,380954646,21.5831,3.1152,1.6971,-177.935
+600105.SH,永鼎股份,2011-8-29,5.3453,5.3122,5.3406,5.2034,5.2176,4262008,47454683,-0.1277,-2.3894,11.1343,1.1188,4201929745,N/A,4201929745,380954646,0,380954646,21.0674,3.0407,1.6566,-173.6835
+600105.SH,永鼎股份,2011-8-30,5.2176,5.2412,5.3737,5.2412,5.3169,6509435,73146474,0.0993,1.9039,11.237,1.7087,4281930221,N/A,4281930221,380954646,0,380954646,21.4685,3.0986,1.6881,-176.9902
+600105.SH,永鼎股份,2011-8-31,5.3169,5.3169,5.3406,5.2128,5.2933,3158683,35147181,-0.0237,-0.4448,11.1272,0.8291,4262882489,N/A,4262882489,380954646,0,380954646,21.373,3.0849,1.6806,-176.2029
+600105.SH,永鼎股份,2011-9-1,5.2933,5.298,5.5676,5.2885,5.3879,9969005,114417744,0.0946,1.7873,11.4773,2.6168,4339073418,N/A,4339073418,380954646,0,380954646,21.755,3.14,1.7106,-179.3522
+600105.SH,永鼎股份,2011-9-2,5.3879,5.3831,5.473,5.2412,5.2933,6189986,69822008,-0.0946,-1.7559,11.2798,1.6249,4262882489,N/A,4262882489,380954646,0,380954646,21.373,3.0849,1.6806,-176.2029
+600105.SH,永鼎股份,2011-9-5,5.2933,5.1892,5.2885,5.1372,5.1703,3675506,40423435,-0.123,-2.3235,10.9981,0.9648,4163834281,N/A,4163834281,380954646,0,380954646,20.8764,3.0132,1.6416,-172.1088
+600105.SH,永鼎股份,2011-9-6,5.1703,5.298,5.4399,5.1797,5.1987,7696777,86522081,0.0284,0.5489,11.2413,2.0204,4186691560,N/A,4186691560,380954646,0,380954646,20.991,3.0297,1.6506,-173.0536
+600105.SH,永鼎股份,2011-9-7,5.1987,5.1466,5.3358,5.1088,5.3311,6113061,67490113,0.1324,2.5478,11.0403,1.6047,4293358860,N/A,4293358860,380954646,0,380954646,21.5258,3.1069,1.6926,-177.4626
+600105.SH,永鼎股份,2011-9-8,5.3311,5.35,5.3548,5.2034,5.2223,4496541,50147371,-0.1088,-2.0408,11.1524,1.1803,4205739292,N/A,4205739292,380954646,0,380954646,21.0865,3.0435,1.6581,-173.8409
+600105.SH,永鼎股份,2011-9-9,5.2223,5.2507,5.3169,5.2081,5.2602,4158972,46225990,0.0378,0.7246,11.1148,1.0917,4236215664,N/A,4236215664,380954646,0,380954646,21.2393,3.0656,1.6701,-175.1006
+600105.SH,永鼎股份,2011-9-13,5.2602,5.1514,5.1703,5.0615,5.0804,3835791,41392514,-0.1798,-3.4173,10.7911,1.0069,4091452898,N/A,4091452898,380954646,0,380954646,20.5135,2.9608,1.613,-169.117
+600105.SH,永鼎股份,2011-9-14,5.0804,5.104,5.2034,5.052,5.1703,3190245,34582485,0.0899,1.7691,10.8401,0.8374,4163834281,N/A,4163834281,380954646,0,380954646,20.8764,3.0132,1.6416,-172.1088
+600105.SH,永鼎股份,2011-9-15,5.1703,5.1797,5.227,5.1324,5.1939,3523925,38528271,0.0237,0.4575,10.9333,0.925,4182882013,N/A,4182882013,380954646,0,380954646,20.9719,3.027,1.6491,-172.8961
+600105.SH,永鼎股份,2011-9-16,5.1939,5.1987,5.2365,5.1655,5.2034,2974697,32704135,0.0095,0.1821,10.9941,0.7809,4190501106,N/A,4190501106,380954646,0,380954646,21.0101,3.0325,1.6521,-173.2111
+600105.SH,永鼎股份,2011-9-19,5.2034,5.1655,5.1655,5.0189,5.0567,2633828,28201992,-0.1466,-2.8182,10.7076,0.6914,4072405166,N/A,4072405166,380954646,0,380954646,20.418,2.947,1.6055,-168.3297
+600105.SH,永鼎股份,2011-9-20,5.0567,5.0567,5.1419,5.0142,5.0804,1699153,18234433,0.0237,0.4677,10.7315,0.446,4091452898,N/A,4091452898,380954646,0,380954646,20.5135,2.9608,1.613,-169.117
+600105.SH,永鼎股份,2011-9-21,5.0804,5.0804,5.227,5.0378,5.2081,4625994,50538395,0.1277,2.514,10.9249,1.2143,4194310652,N/A,4194310652,380954646,0,380954646,21.0292,3.0352,1.6536,-173.3685
+600105.SH,永鼎股份,2011-9-22,5.2081,5.1655,5.1797,5.0236,5.0284,3544826,38130808,-0.1798,-3.4514,10.7568,0.9305,4049547887,N/A,4049547887,380954646,0,380954646,20.3034,2.9305,1.5965,-167.3849
+600105.SH,永鼎股份,2011-9-23,5.0284,4.9196,4.9905,4.8865,4.9432,2500405,26056087,-0.0851,-1.6933,10.4207,0.6564,3980976051,N/A,3980976051,380954646,0,380954646,19.9596,2.8809,1.5695,-164.5505
+600105.SH,永鼎股份,2011-9-26,4.9432,4.9196,4.9858,4.825,4.8486,2913703,30230664,-0.0946,-1.9139,10.3753,0.7648,3904785122,N/A,3904785122,380954646,0,380954646,19.5776,2.8257,1.5394,-161.4012
+600105.SH,永鼎股份,2011-9-27,4.8486,4.8959,4.9196,4.8297,4.8533,2290375,23603371,0.0047,0.0976,10.3055,0.6012,3908594668,N/A,3908594668,380954646,0,380954646,19.5967,2.8285,1.5409,-161.5587
+600105.SH,永鼎股份,2011-9-28,4.8533,4.9006,4.9054,4.7635,4.8155,2301784,23528725,-0.0378,-0.7797,10.222,0.6042,3878118296,N/A,3878118296,380954646,0,380954646,19.4439,2.8064,1.5289,-160.299
+600105.SH,永鼎股份,2011-9-29,4.8155,4.7824,4.8391,4.5553,4.5648,2895660,28707877,-0.2507,-5.2063,9.9141,0.7601,3676212334,N/A,3676212334,380954646,0,380954646,18.4316,2.6603,1.4493,-151.9533
+600105.SH,永鼎股份,2011-9-30,4.5648,4.6074,4.6074,4.4229,4.4276,2247561,21238072,-0.1372,-3.0052,9.4494,0.59,3565735487,N/A,3565735487,380954646,0,380954646,17.8777,2.5804,1.4058,-147.3869
+600105.SH,永鼎股份,2011-10-10,4.4276,4.4323,4.4891,4.281,4.3283,3091711,28459721,-0.0993,-2.2436,9.2052,0.8116,3485735011,N/A,3485735011,380954646,0,380954646,17.4766,2.5225,1.3742,-144.0801
+600105.SH,永鼎股份,2011-10-11,4.3283,4.4465,4.4844,4.2147,4.333,3704517,34091080,0.0047,0.1093,9.2026,0.9724,3489544557,N/A,3489544557,380954646,0,380954646,17.4957,2.5252,1.3757,-144.2376
+600105.SH,永鼎股份,2011-10-12,4.333,4.3046,4.4702,4.2573,4.4607,4610731,43137108,0.1277,2.9476,9.3558,1.2103,3592402312,N/A,3592402312,380954646,0,380954646,18.0114,2.5997,1.4163,-148.4891
+600105.SH,永鼎股份,2011-10-13,4.4607,4.4655,4.5553,4.4323,4.5175,4608320,43891768,0.0568,1.2725,9.5245,1.2097,3638116869,N/A,3638116869,380954646,0,380954646,18.2406,2.6327,1.4343,-150.3787
+600105.SH,永鼎股份,2011-10-14,4.5175,4.4796,4.5128,4.3898,4.4702,3399749,31886007,-0.0473,-1.0471,9.3789,0.8924,3600021405,N/A,3600021405,380954646,0,380954646,18.0496,2.6052,1.4193,-148.804
+600105.SH,永鼎股份,2011-10-17,4.4702,4.4702,4.5269,4.4465,4.5175,2807418,26679264,0.0473,1.0582,9.5031,0.7369,3638116869,N/A,3638116869,380954646,0,380954646,18.2406,2.6327,1.4343,-150.3787
+600105.SH,永鼎股份,2011-10-18,4.5175,4.4891,4.5884,4.4371,4.4607,4116188,39303331,-0.0568,-1.2565,9.5485,1.0805,3592402312,N/A,3592402312,380954646,0,380954646,18.0114,2.5997,1.4163,-148.4891
+600105.SH,永鼎股份,2011-10-19,4.4607,4.4229,4.4891,4.404,4.4323,2417794,22673977,-0.0284,-0.6363,9.378,0.6347,3569545033,N/A,3569545033,380954646,0,380954646,17.8968,2.5831,1.4073,-147.5443
+600105.SH,永鼎股份,2011-10-20,4.4323,4.404,4.4513,4.21,4.2147,4076061,37078574,-0.2176,-4.9093,9.0967,1.07,3394305896,N/A,3394305896,380954646,0,380954646,17.0182,2.4563,1.3382,-140.301
+600105.SH,永鼎股份,2011-10-21,4.2147,4.21,4.2479,3.9971,4.0113,4380438,37762344,-0.2034,-4.826,8.6207,1.1499,3230495398,N/A,3230495398,380954646,0,380954646,16.1969,2.3378,1.2736,-133.53
+600105.SH,永鼎股份,2011-10-24,4.0113,3.9735,4.1249,3.9498,4.0965,2688263,23006193,0.0851,2.1226,8.558,0.7057,3299067234,N/A,3299067234,380954646,0,380954646,16.5407,2.3874,1.3006,-136.3643
+600105.SH,永鼎股份,2011-10-25,4.0965,4.0965,4.2952,4.0397,4.2242,4601107,40786393,0.1277,3.1178,8.8645,1.2078,3401924989,N/A,3401924989,380954646,0,380954646,17.0564,2.4618,1.3412,-140.6159
+600105.SH,永鼎股份,2011-10-26,4.2242,4.2006,4.3425,4.1864,4.2573,3229899,29128959,0.0331,0.7839,9.0185,0.8478,3428591814,N/A,3428591814,380954646,0,380954646,17.1901,2.4811,1.3517,-141.7181
+600105.SH,永鼎股份,2011-10-27,4.2573,4.2715,4.3188,4.2242,4.2431,2434010,21943802,-0.0142,-0.3333,9.0155,0.6389,3417163175,N/A,3417163175,380954646,0,380954646,17.1328,2.4728,1.3472,-141.2457
+600105.SH,永鼎股份,2011-10-28,4.2431,4.2999,4.3425,4.262,4.3377,3185141,29002917,0.0946,2.2297,9.1057,0.8361,3493354104,N/A,3493354104,380954646,0,380954646,17.5148,2.528,1.3772,-144.395
+600105.SH,永鼎股份,2011-10-31,4.3377,4.3472,4.3519,4.2762,4.3283,2304401,21048335,-0.0095,-0.2181,9.134,0.6049,3485735011,N/A,3485735011,380954646,0,380954646,17.4766,2.5225,1.3742,-144.0801
+600105.SH,永鼎股份,2011-11-1,4.3283,4.2952,4.4796,4.2715,4.456,7067577,65673754,0.1277,2.9508,9.2923,1.8552,3588592765,N/A,3588592765,380954646,0,380954646,17.9923,2.5969,1.4148,-148.3316
+600105.SH,永鼎股份,2011-11-2,4.456,4.385,4.6216,4.3519,4.6074,6533272,61952788,0.1514,3.397,9.4827,1.715,3710498252,N/A,3710498252,380954646,0,380954646,18.6035,2.6851,1.4628,-153.3705
+600105.SH,永鼎股份,2011-11-3,4.6074,4.6357,4.8013,4.5884,4.6547,8568354,84641083,0.0473,1.0267,9.8783,2.2492,3748593717,N/A,3748593717,380954646,0,380954646,18.7945,2.7127,1.4779,-154.9452
+600105.SH,永鼎股份,2011-11-4,4.6547,4.6783,4.7729,4.6121,4.7304,5639990,55752253,0.0757,1.626,9.8852,1.4805,3809546460,N/A,3809546460,380954646,0,380954646,19.1001,2.7568,1.5019,-157.4646
+600105.SH,永鼎股份,2011-11-7,4.7304,4.7304,4.7729,4.6405,4.6405,3675964,36563923,-0.0899,-1.9,9.9468,0.9649,3737165077,N/A,3737165077,380954646,0,380954646,18.7372,2.7044,1.4733,-154.4728
+600105.SH,永鼎股份,2011-11-8,4.6405,4.6263,4.6547,4.5742,4.5979,3493005,34134538,-0.0426,-0.9174,9.7723,0.9169,3702879159,N/A,3702879159,380954646,0,380954646,18.5653,2.6796,1.4598,-153.0556
+600105.SH,永鼎股份,2011-11-9,4.5979,4.6263,4.6357,4.5222,4.631,2778974,26966804,0.0331,0.7202,9.7039,0.7295,3729545984,N/A,3729545984,380954646,0,380954646,18.699,2.6989,1.4703,-154.1579
+600105.SH,永鼎股份,2011-11-10,4.631,4.5648,4.6357,4.5411,4.5837,2391075,23208528,-0.0473,-1.0215,9.7063,0.6277,3691450520,N/A,3691450520,380954646,0,380954646,18.508,2.6713,1.4553,-152.5832
+600105.SH,永鼎股份,2011-11-11,4.5837,4.5695,4.7777,4.5648,4.7114,6841803,67699450,0.1277,2.7864,9.895,1.796,3794308274,N/A,3794308274,380954646,0,380954646,19.0237,2.7458,1.4959,-156.8347
+600105.SH,永鼎股份,2011-11-14,4.7114,4.7682,4.825,4.6972,4.7493,8783388,88391273,0.0378,0.8032,10.0635,2.3056,3824784646,N/A,3824784646,380954646,0,380954646,19.1765,2.7678,1.5079,-158.0945
+600105.SH,永鼎股份,2011-11-15,4.7493,4.7067,4.7493,4.6736,4.7209,4792822,47721544,-0.0284,-0.5976,9.9569,1.2581,3801927367,N/A,3801927367,380954646,0,380954646,19.0619,2.7513,1.4989,-157.1497
+600105.SH,永鼎股份,2011-11-16,4.7209,4.7067,4.7966,4.5411,4.5601,4650614,46009364,-0.1608,-3.4068,9.8932,1.2208,3672402787,N/A,3672402787,380954646,0,380954646,18.4125,2.6576,1.4478,-151.7959
+600105.SH,永鼎股份,2011-11-17,4.5601,4.5411,4.6263,4.5175,4.5222,2258780,21803818,-0.0378,-0.8299,9.6529,0.5929,3641926416,N/A,3641926416,380954646,0,380954646,18.2597,2.6355,1.4358,-150.5362
+600105.SH,永鼎股份,2011-11-18,4.5222,4.5222,4.5411,4.2668,4.2715,3487478,32331017,-0.2507,-5.5439,9.2706,0.9155,3440020453,N/A,3440020453,380954646,0,380954646,17.2474,2.4894,1.3562,-142.1905
+600105.SH,永鼎股份,2011-11-21,4.2715,4.2715,4.3188,4.2147,4.2762,2065014,18598647,0.0047,0.1107,9.0065,0.5421,3443830000,N/A,3443830000,380954646,0,380954646,17.2665,2.4921,1.3577,-142.348
+600105.SH,永鼎股份,2011-11-22,4.2762,4.2431,4.2762,4.1391,4.2289,2387505,21186999,-0.0473,-1.1062,8.8741,0.6267,3405734535,N/A,3405734535,380954646,0,380954646,17.0755,2.4646,1.3427,-140.7733
+600105.SH,永鼎股份,2011-11-23,4.2289,4.3046,4.4418,4.281,4.2904,3785186,34883758,0.0615,1.4541,9.2159,0.9936,3455258639,N/A,3455258639,380954646,0,380954646,17.3238,2.5004,1.3622,-142.8204
+600105.SH,永鼎股份,2011-11-24,4.2904,4.1816,4.2857,4.1627,4.21,2096921,18697505,-0.0804,-1.8743,8.9166,0.5504,3390496349,N/A,3390496349,380954646,0,380954646,16.9991,2.4536,1.3367,-140.1435
+600105.SH,永鼎股份,2011-11-25,4.21,4.1864,4.2668,4.1864,4.2147,1502788,13421971,0.0047,0.1124,8.9314,0.3945,3394305896,N/A,3394305896,380954646,0,380954646,17.0182,2.4563,1.3382,-140.301
+600105.SH,永鼎股份,2011-11-28,4.2147,4.21,4.3377,4.1769,4.3093,2435317,21809349,0.0946,2.2447,8.9554,0.6393,3470496825,N/A,3470496825,380954646,0,380954646,17.4002,2.5114,1.3682,-143.4503
+600105.SH,永鼎股份,2011-11-29,4.3093,4.3425,4.4323,4.3093,4.4181,4337139,40108525,0.1088,2.5247,9.2477,1.1385,3558116394,N/A,3558116394,380954646,0,380954646,17.8395,2.5749,1.4028,-147.0719
+600105.SH,永鼎股份,2011-11-30,4.4181,4.3992,4.3992,4.0823,4.1154,3646258,32578211,-0.3027,-6.8522,8.9347,0.9571,3314305420,N/A,3314305420,380954646,0,380954646,16.6171,2.3984,1.3066,-136.9942
+600105.SH,永鼎股份,2011-12-1,4.1154,4.281,4.3235,4.2053,4.2999,4371242,39488003,0.1845,4.4828,9.0336,1.1474,3462877732,N/A,3462877732,380954646,0,380954646,17.362,2.5059,1.3652,-143.1353
+600105.SH,永鼎股份,2011-12-2,4.2999,4.262,4.3614,4.21,4.3519,4826261,43639048,0.052,1.2101,9.042,1.2669,3504782743,N/A,3504782743,380954646,0,380954646,17.5721,2.5363,1.3817,-144.8674
+600105.SH,永鼎股份,2011-12-5,4.3519,4.3188,4.4418,4.1722,4.3283,6077658,55343582,-0.0237,-0.5435,9.1061,1.5954,3485735011,N/A,3485735011,380954646,0,380954646,17.4766,2.5225,1.3742,-144.0801
+600105.SH,永鼎股份,2011-12-6,4.3283,4.2668,4.4607,4.21,4.2999,4724749,42963995,-0.0284,-0.6557,9.0934,1.2402,3462877732,N/A,3462877732,380954646,0,380954646,17.362,2.5059,1.3652,-143.1353
+600105.SH,永鼎股份,2011-12-7,4.2999,4.2857,4.3235,4.2479,4.281,1997599,18110117,-0.0189,-0.44,9.0659,0.5244,3447639546,N/A,3447639546,380954646,0,380954646,17.2856,2.4949,1.3592,-142.5055
+600105.SH,永鼎股份,2011-12-8,4.281,4.2668,4.2668,4.1059,4.1438,2919397,25799800,-0.1372,-3.2044,8.8374,0.7663,3337162699,N/A,3337162699,380954646,0,380954646,16.7317,2.415,1.3157,-137.939
+600105.SH,永鼎股份,2011-12-9,4.1438,4.1059,4.2289,4.0539,4.1012,1989129,17306398,-0.0426,-1.0274,8.7005,0.5221,3302876781,N/A,3302876781,380954646,0,380954646,16.5598,2.3901,1.3021,-136.5218
+600105.SH,永鼎股份,2011-12-12,4.1012,4.0823,4.1012,3.9498,3.9593,1533099,13051816,-0.1419,-3.4602,8.5134,0.4024,3188590387,N/A,3188590387,380954646,0,380954646,15.9868,2.3074,1.2571,-131.7979
+600105.SH,永鼎股份,2011-12-13,3.9593,3.8789,3.9262,3.7417,3.7559,2680332,21522777,-0.2034,-5.1374,8.0299,0.7036,3024779889,N/A,3024779889,380954646,0,380954646,15.1655,2.1889,1.1925,-125.0269
+600105.SH,永鼎股份,2011-12-14,3.7559,3.7559,3.8032,3.6897,3.6897,1233399,9783341,-0.0662,-1.7632,7.932,0.3238,2971446239,N/A,2971446239,380954646,0,380954646,14.8981,2.1503,1.1715,-122.8224
+600105.SH,永鼎股份,2011-12-15,3.6897,3.7133,3.7133,3.491,3.5288,2050058,15466727,-0.1608,-4.359,7.5445,0.5381,2841921659,N/A,2841921659,380954646,0,380954646,14.2487,2.0566,1.1204,-117.4686
+600105.SH,永鼎股份,2011-12-16,3.5288,3.5525,3.6566,3.5241,3.6518,1492904,11291344,0.123,3.4853,7.5633,0.3919,2940969867,N/A,2940969867,380954646,0,380954646,14.7453,2.1282,1.1595,-121.5627
+600105.SH,永鼎股份,2011-12-19,3.6518,3.6234,3.6613,3.5336,3.6518,1388760,10549066,0,0,7.596,0.3645,2940969867,N/A,2940969867,380954646,0,380954646,14.7453,2.1282,1.1595,-121.5627
+600105.SH,永鼎股份,2011-12-20,3.6518,3.6424,3.7086,3.5809,3.5903,1755534,13586375,-0.0615,-1.6839,7.7392,0.4608,2891445763,N/A,2891445763,380954646,0,380954646,14.497,2.0924,1.1399,-119.5156
+600105.SH,永鼎股份,2011-12-21,3.5903,3.6187,3.6566,3.3822,3.3917,3236111,24216137,-0.1987,-5.5336,7.4831,0.8495,2731444812,N/A,2731444812,380954646,0,380954646,13.6948,1.9766,1.0769,-112.9021
+600105.SH,永鼎股份,2011-12-22,3.3917,3.3633,3.3633,3.1835,3.2592,3476974,23849446,-0.1324,-3.9052,6.8593,0.9127,2624777511,N/A,2624777511,380954646,0,380954646,13.16,1.8994,1.0348,-108.4931
+600105.SH,永鼎股份,2011-12-23,3.2592,3.2403,3.3396,3.2214,3.2829,3302921,22899525,0.0237,0.7257,6.9331,0.867,2643825243,N/A,2643825243,380954646,0,380954646,13.2555,1.9132,1.0423,-109.2804
+600105.SH,永鼎股份,2011-12-26,3.2829,3.316,3.4011,3.141,3.1551,7163640,49662709,-0.1277,-3.8905,6.9326,1.8804,2540967489,N/A,2540967489,380954646,0,380954646,12.7398,1.8388,1.0018,-105.0289
+600105.SH,永鼎股份,2011-12-27,3.1551,3.0889,3.141,2.9659,2.9801,5617720,36173359,-0.175,-5.5472,6.4392,1.4746,2400014270,N/A,2400014270,380954646,0,380954646,12.0331,1.7368,0.9462,-99.2027
+600105.SH,永鼎股份,2011-12-28,2.9801,2.9328,2.9517,2.8287,2.9375,5712509,34929798,-0.0426,-1.4286,6.1146,1.4995,2365728352,N/A,2365728352,380954646,0,380954646,11.8612,1.712,0.9327,-97.7855
+600105.SH,永鼎股份,2011-12-29,2.9375,2.8997,2.9801,2.8808,2.9517,2633261,16425481,0.0142,0.4831,6.2377,0.6912,2377156991,N/A,2377156991,380954646,0,380954646,11.9185,1.7202,0.9372,-98.2579
+600105.SH,永鼎股份,2011-12-30,2.9517,2.9423,3.0132,2.9423,3.0085,3176245,20065630,0.0568,1.9231,6.3174,0.8338,2422871549,N/A,2422871549,380954646,0,380954646,12.1477,1.7533,0.9552,-100.1475
+600105.SH,永鼎股份,2012-1-4,3.0085,3.0322,3.0369,2.8287,2.8335,4304389,26693883,-0.175,-5.8176,6.2015,1.1299,2281918330,N/A,2281918330,380954646,0,380954646,56.6037,1.6264,1.1932,-27.576
+600105.SH,永鼎股份,2012-1-5,2.8335,2.8146,2.8146,2.6206,2.6253,5509845,31775702,-0.2081,-7.3456,5.7671,1.4463,2114298285,N/A,2114298285,380954646,0,380954646,52.4458,1.5069,1.1055,-25.5504
+600105.SH,永鼎股份,2012-1-6,2.6253,2.6253,2.7105,2.5922,2.6963,2845161,15950796,0.071,2.7027,5.6063,0.7469,2171441482,N/A,2171441482,380954646,0,380954646,53.8633,1.5476,1.1354,-26.241
+600105.SH,永鼎股份,2012-1-9,2.6963,2.6963,2.8713,2.6868,2.8524,4841900,28693845,0.1561,5.7895,5.9262,1.271,2297156515,N/A,2297156515,380954646,0,380954646,56.9817,1.6372,1.2011,-27.7602
+600105.SH,永鼎股份,2012-1-10,2.8524,2.8666,3.0984,2.8382,3.0653,7648050,48442382,0.2129,7.4627,6.334,2.0076,2468586106,N/A,2468586106,380954646,0,380954646,61.2341,1.7594,1.2908,-29.8319
+600105.SH,永鼎股份,2012-1-11,3.0653,3.0605,3.1315,3.0038,3.0605,6077395,39350127,-0.0047,-0.1543,6.4748,1.5953,2464776560,N/A,2464776560,380954646,0,380954646,61.1396,1.7567,1.2888,-29.7858
+600105.SH,永鼎股份,2012-1-12,3.0605,3.0511,3.1078,3.0085,3.0653,3848427,24992632,0.0047,0.1546,6.4942,1.0102,2468586106,N/A,2468586106,380954646,0,380954646,61.2341,1.7594,1.2908,-29.8319
+600105.SH,永鼎股份,2012-1-13,3.0653,3.0795,3.1078,2.8855,2.9375,4022874,25343285,-0.1277,-4.1667,6.2998,1.056,2365728352,N/A,2365728352,380954646,0,380954646,58.6826,1.6861,1.237,-28.5889
+600105.SH,永鼎股份,2012-1-16,2.9375,2.9375,2.9375,2.9375,2.9375,N/A,N/A,0,0,N/A,N/A,2365728352,N/A,2365728352,380954646,0,380954646,58.6826,1.6861,1.237,-28.5889
+600105.SH,永鼎股份,2012-1-17,2.9375,2.72,3.0653,2.649,3.0227,9382696,56963403,0.0851,2.8986,6.0711,2.4629,2434300188,N/A,2434300188,380954646,0,380954646,60.3836,1.735,1.2728,-29.4175
+600105.SH,永鼎股份,2012-1-18,3.0227,2.999,3.0132,2.8146,2.8382,8242854,50807338,-0.1845,-6.1033,6.1638,2.1637,2285727876,N/A,2285727876,380954646,0,380954646,56.6982,1.6291,1.1952,-27.6221
+600105.SH,永鼎股份,2012-1-19,2.8382,2.7956,2.8571,2.7909,2.8287,5270106,31520653,-0.0095,-0.3333,5.981,1.3834,2278108783,N/A,2278108783,380954646,0,380954646,56.5092,1.6237,1.1912,-27.53
+600105.SH,永鼎股份,2012-1-20,2.8287,2.8287,2.8902,2.8146,2.8619,5147925,31019531,0.0331,1.1706,6.0256,1.3513,2304775608,N/A,2304775608,380954646,0,380954646,57.1707,1.6427,1.2051,-27.8523
+600105.SH,永鼎股份,2012-1-30,2.8619,2.8666,2.8808,2.7152,2.7389,7232982,42830566,-0.123,-4.2975,5.9216,1.8986,2205727400,N/A,2205727400,380954646,0,380954646,54.7138,1.5721,1.1533,-26.6553
+600105.SH,永鼎股份,2012-1-31,2.7389,2.7436,2.772,2.6963,2.7673,3510823,20252549,0.0284,1.0363,5.7686,0.9216,2228584679,N/A,2228584679,380954646,0,380954646,55.2807,1.5884,1.1653,-26.9315
+600105.SH,永鼎股份,2012-2-1,2.7673,2.7531,2.7956,2.7058,2.7436,3017767,17555079,-0.0237,-0.8547,5.8172,0.7922,2209536947,N/A,2209536947,380954646,0,380954646,54.8083,1.5748,1.1553,-26.7013
+600105.SH,永鼎股份,2012-2-2,2.7436,2.7578,2.8146,2.7389,2.8098,3663966,21544466,0.0662,2.4138,5.8801,0.9618,2262870597,N/A,2262870597,380954646,0,380954646,56.1312,1.6128,1.1832,-27.3459
+600105.SH,永鼎股份,2012-2-3,2.8098,2.7956,3.0889,2.7909,3.0889,14703353,93203898,0.2791,9.9327,6.339,3.8596,2487633838,N/A,2487633838,380954646,0,380954646,61.7065,1.773,1.3007,-30.062
+600105.SH,永鼎股份,2012-2-6,3.0889,3.1315,3.2072,3.0322,3.1788,17771943,117267021,0.0899,2.9096,6.5984,4.6651,2560015221,N/A,2560015221,380954646,0,380954646,63.502,1.8246,1.3386,-30.9367
+600105.SH,永鼎股份,2012-2-7,3.1788,3.122,3.1599,3.0369,3.1268,9806348,64337355,-0.052,-1.6369,6.5608,2.5742,2518110210,N/A,2518110210,380954646,0,380954646,62.4625,1.7947,1.3167,-30.4303
+600105.SH,永鼎股份,2012-2-8,3.1268,3.122,3.3302,3.0795,3.3065,17475210,118545587,0.1798,5.7489,6.7836,4.5872,2662872976,N/A,2662872976,380954646,0,380954646,66.0534,1.8979,1.3924,-32.1797
+600105.SH,永鼎股份,2012-2-9,3.3065,3.3112,3.3538,3.2403,3.2687,14328926,99655520,-0.0378,-1.1445,6.9548,3.7613,2632396604,N/A,2632396604,380954646,0,380954646,65.2974,1.8762,1.3764,-31.8114
+600105.SH,永鼎股份,2012-2-10,3.2687,3.2308,3.2923,3.2166,3.2876,8989668,61851383,0.0189,0.5789,6.8803,2.3598,2647634790,N/A,2647634790,380954646,0,380954646,65.6754,1.887,1.3844,-31.9956
+600105.SH,永鼎股份,2012-2-13,3.2876,3.2592,3.3254,3.2072,3.3018,10214765,70834641,0.0142,0.4317,6.9345,2.6814,2659063429,N/A,2659063429,380954646,0,380954646,65.9589,1.8952,1.3904,-32.1337
+600105.SH,永鼎股份,2012-2-14,3.3018,3.3112,3.3207,3.2356,3.2498,8333318,57560105,-0.052,-1.5759,6.9072,2.1875,2617158418,N/A,2617158418,380954646,0,380954646,64.9194,1.8653,1.3685,-31.6273
+600105.SH,永鼎股份,2012-2-15,3.2498,3.2308,3.5241,3.2308,3.4342,20311865,145822152,0.1845,5.6769,7.1792,5.3318,2765730730,N/A,2765730730,380954646,0,380954646,68.6048,1.9712,1.4461,-33.4227
+600105.SH,永鼎股份,2012-2-16,3.4342,3.4059,3.6234,3.3964,3.5478,18850724,139089601,0.1135,3.3058,7.3785,4.9483,2857159845,N/A,2857159845,380954646,0,380954646,70.8727,2.0364,1.4939,-34.5276
+600105.SH,永鼎股份,2012-2-17,3.5478,3.5241,3.5856,3.4532,3.543,11321455,84250504,-0.0047,-0.1333,7.4417,2.9719,2853350299,N/A,2853350299,380954646,0,380954646,70.7782,2.0336,1.492,-34.4816
+600105.SH,永鼎股份,2012-2-20,3.543,3.5951,3.6991,3.5147,3.5194,10679928,81374515,-0.0237,-0.6676,7.6194,2.8035,2834302566,N/A,2834302566,380954646,0,380954646,70.3058,2.0201,1.482,-34.2514
+600105.SH,永鼎股份,2012-2-21,3.5194,3.5241,3.6045,3.4248,3.5998,9459799,70512403,0.0804,2.2849,7.4539,2.4832,2899064856,N/A,2899064856,380954646,0,380954646,71.9122,2.0662,1.5159,-35.034
+600105.SH,永鼎股份,2012-2-22,3.5998,3.6045,3.6613,3.5714,3.6566,9741472,74629692,0.0568,1.5769,7.661,2.5571,2944779414,N/A,2944779414,380954646,0,380954646,73.0462,2.0988,1.5398,-35.5864
+600105.SH,永鼎股份,2012-2-23,3.6566,3.6613,3.6802,3.5572,3.6093,8560634,65374128,-0.0473,-1.2937,7.6366,2.2472,2906683949,N/A,2906683949,380954646,0,380954646,72.1012,2.0717,1.5198,-35.1261
+600105.SH,永鼎股份,2012-2-24,3.6093,3.5998,3.6376,3.5525,3.6329,8227049,62589995,0.0237,0.6553,7.6078,2.1596,2925731681,N/A,2925731681,380954646,0,380954646,72.5737,2.0852,1.5298,-35.3563
+600105.SH,永鼎股份,2012-2-27,3.6329,3.6234,3.7228,3.6093,3.6234,11262688,87232380,-0.0095,-0.2604,7.7453,2.9564,2918112588,N/A,2918112588,380954646,0,380954646,72.3847,2.0798,1.5258,-35.2642
+600105.SH,永鼎股份,2012-2-28,3.6234,3.6093,3.6234,3.5005,3.5572,7451066,56085891,-0.0662,-1.8277,7.5272,1.9559,2864778938,N/A,2864778938,380954646,0,380954646,71.0617,2.0418,1.4979,-34.6197
+600105.SH,永鼎股份,2012-2-29,3.5572,3.5383,3.5667,3.4863,3.4957,4844298,36071695,-0.0615,-1.7287,7.4462,1.2716,2815254834,N/A,2815254834,380954646,0,380954646,69.8333,2.0065,1.472,-34.0212
+600105.SH,永鼎股份,2012-3-1,3.4957,3.4815,3.5951,3.4768,3.5478,5042558,37894347,0.052,1.4885,7.5149,1.3237,2857159845,N/A,2857159845,380954646,0,380954646,70.8727,2.0364,1.4939,-34.5276
+600105.SH,永鼎股份,2012-3-2,3.5478,3.5478,3.6518,3.5478,3.6329,6853678,52329293,0.0851,2.4,7.6352,1.7991,2925731681,N/A,2925731681,380954646,0,380954646,72.5737,2.0852,1.5298,-35.3563
+600105.SH,永鼎股份,2012-3-5,3.6329,3.6376,3.7275,3.6045,3.7181,10795229,83776632,0.0851,2.3438,7.7605,2.8337,2994303518,N/A,2994303518,380954646,0,380954646,74.2746,2.1341,1.5657,-36.1849
+600105.SH,永鼎股份,2012-3-6,3.7181,3.7606,3.9498,3.7464,3.7985,20527400,166553765,0.0804,2.1628,8.1137,5.3884,3059065807,N/A,3059065807,380954646,0,380954646,75.8811,2.1803,1.5995,-36.9676
+600105.SH,永鼎股份,2012-3-7,3.7985,3.7133,3.9073,3.666,3.7512,13350346,107270810,-0.0473,-1.2453,8.0351,3.5044,3020970343,N/A,3020970343,380954646,0,380954646,74.9361,2.1531,1.5796,-36.5072
+600105.SH,永鼎股份,2012-3-8,3.7512,3.7606,3.841,3.7464,3.8032,7973262,63929804,0.052,1.3871,8.018,2.093,3062875354,N/A,3062875354,380954646,0,380954646,75.9756,2.183,1.6015,-37.0136
+600105.SH,永鼎股份,2012-3-9,3.8032,3.7937,3.8789,3.7937,3.8647,8060082,65258091,0.0615,1.6169,8.0965,2.1158,3112399458,N/A,3112399458,380954646,0,380954646,77.204,2.2183,1.6274,-37.6121
+600105.SH,永鼎股份,2012-3-12,3.8647,3.86,3.983,3.8079,3.8269,10415181,85098447,-0.0378,-0.9792,8.1706,2.734,3081923086,N/A,3081923086,380954646,0,380954646,76.4481,2.1966,1.6115,-37.2438
+600105.SH,永鼎股份,2012-3-13,3.8269,3.8316,3.8552,3.789,3.8458,6169146,49834552,0.0189,0.4944,8.078,1.6194,3097161272,N/A,3097161272,380954646,0,380954646,76.8261,2.2074,1.6194,-37.4279
+600105.SH,永鼎股份,2012-3-14,3.8458,3.8552,3.8789,3.5383,3.5903,13952599,110198358,-0.2554,-6.6421,7.8981,3.6625,2891445763,N/A,2891445763,380954646,0,380954646,71.7232,2.0608,1.5119,-34.9419
+600105.SH,永鼎股份,2012-3-15,3.5903,3.5998,3.614,3.3869,3.4437,9761346,71727213,-0.1466,-4.0843,7.3481,2.5623,2773349823,N/A,2773349823,380954646,0,380954646,68.7938,1.9766,1.4501,-33.5148
+600105.SH,永鼎股份,2012-3-16,3.4437,3.439,3.5194,3.3822,3.5147,6961169,51114157,0.071,2.0604,7.3428,1.8273,2830493020,N/A,2830493020,380954646,0,380954646,70.2113,2.0174,1.48,-34.2053
+600105.SH,永鼎股份,2012-3-19,3.5147,3.5383,3.6613,3.4957,3.6613,7383223,56080358,0.1466,4.1723,7.5956,1.9381,2948588960,N/A,2948588960,380954646,0,380954646,73.1407,2.1015,1.5418,-35.6325
+600105.SH,永鼎股份,2012-3-20,3.6613,3.6424,3.6424,3.5005,3.5714,5541271,41815231,-0.0899,-2.4548,7.5461,1.4546,2876207577,N/A,2876207577,380954646,0,380954646,71.3452,2.0499,1.5039,-34.7578
+600105.SH,永鼎股份,2012-3-21,3.5714,3.5951,3.7796,3.543,3.7181,11529273,89249612,0.1466,4.106,7.7411,3.0264,2994303518,N/A,2994303518,380954646,0,380954646,74.2746,2.1341,1.5657,-36.1849
+600105.SH,永鼎股份,2012-3-22,3.7181,3.6991,3.8694,3.666,3.6708,11621669,92079970,-0.0473,-1.2723,7.9231,3.0507,2956208053,N/A,2956208053,380954646,0,380954646,73.3297,2.107,1.5457,-35.7246
+600105.SH,永鼎股份,2012-3-23,3.6708,3.6045,3.8032,3.5099,3.7464,14992037,115982951,0.0757,2.0619,7.7363,3.9354,3017160796,N/A,3017160796,380954646,0,380954646,74.8416,2.1504,1.5776,-36.4611
+600105.SH,永鼎股份,2012-3-26,3.7464,3.7039,4.0161,3.7039,4.0019,22087131,180892413,0.2554,6.8182,8.1899,5.7978,3222876305,N/A,3222876305,380954646,0,380954646,79.9445,2.297,1.6852,-38.9471
+600105.SH,永鼎股份,2012-3-27,4.0019,3.9782,4.0823,3.9215,4.0066,27476770,232415743,0.0047,0.1182,8.4586,7.2126,3226685852,N/A,3226685852,380954646,0,380954646,80.039,2.2997,1.6872,-38.9932
+600105.SH,永鼎股份,2012-3-28,4.0066,3.964,3.9735,3.6045,3.614,20274603,162585308,-0.3926,-9.7993,8.0192,5.3221,2910493495,N/A,2910493495,380954646,0,380954646,72.1957,2.0744,1.5218,-35.1721
+600105.SH,永鼎股份,2012-3-29,3.614,3.5383,3.5903,3.368,3.4295,10511671,76854690,-0.1845,-5.1047,7.3114,2.7593,2761921184,N/A,2761921184,380954646,0,380954646,68.5103,1.9685,1.4441,-33.3767
+600105.SH,永鼎股份,2012-3-30,3.4295,3.4437,3.4768,3.3396,3.3917,5706903,41013022,-0.0378,-1.1034,7.1866,1.4981,2731444812,N/A,2731444812,380954646,0,380954646,67.7543,1.9468,1.4282,-33.0084
+600105.SH,永鼎股份,2012-4-5,3.3917,3.4059,3.5288,3.3964,3.5241,6322981,46619867,0.1324,3.9052,7.3731,1.6598,2838112113,N/A,2838112113,380954646,0,380954646,70.4003,2.0228,1.484,-34.2974
+600105.SH,永鼎股份,2012-4-6,3.5241,3.5147,3.6045,3.491,3.543,6361943,47937209,0.0189,0.5369,7.535,1.67,2853350299,N/A,2853350299,380954646,0,380954646,70.7782,2.0336,1.492,-34.4816
+600105.SH,永鼎股份,2012-4-9,3.543,3.562,3.562,3.4106,3.4153,4598448,33910079,-0.1277,-3.6048,7.3742,1.2071,2750492544,N/A,2750492544,380954646,0,380954646,68.2268,1.9603,1.4382,-33.2386
+600105.SH,永鼎股份,2012-4-10,3.4153,3.3964,3.439,3.122,3.3585,8426891,58560444,-0.0568,-1.662,6.9492,2.212,2704777987,N/A,2704777987,380954646,0,380954646,67.0929,1.9278,1.4143,-32.6861
+600105.SH,永鼎股份,2012-4-11,3.3585,3.2829,3.3538,3.2166,3.3491,5009679,34975168,-0.0095,-0.2817,6.9815,1.315,2697158894,N/A,2697158894,380954646,0,380954646,66.9039,1.9223,1.4103,-32.5941
+600105.SH,永鼎股份,2012-4-12,3.3491,3.3538,3.4721,3.3018,3.4626,6806815,48789215,0.1135,3.3898,7.1677,1.7868,2788588009,N/A,2788588009,380954646,0,380954646,69.1718,1.9875,1.4581,-33.6989
+600105.SH,永鼎股份,2012-4-13,3.4626,3.4957,3.4957,3.4295,3.4579,5864430,42944116,-0.0047,-0.1366,7.3228,1.5394,2784778462,N/A,2784778462,380954646,0,380954646,69.0773,1.9848,1.4561,-33.6529
+600105.SH,永鼎股份,2012-4-16,3.4579,3.42,3.5809,3.3727,3.5336,6796351,49922435,0.0757,2.1888,7.3455,1.784,2845731206,N/A,2845731206,380954646,0,380954646,70.5893,2.0282,1.488,-34.3895
+600105.SH,永鼎股份,2012-4-17,3.5336,3.5099,3.5241,3.3822,3.3917,5717216,41710766,-0.1419,-4.0161,7.2956,1.5008,2731444812,N/A,2731444812,380954646,0,380954646,67.7543,1.9468,1.4282,-33.0084
+600105.SH,永鼎股份,2012-4-18,3.3917,3.4011,3.5005,3.4011,3.4815,4362001,31951501,0.0899,2.6499,7.325,1.145,2803826195,N/A,2803826195,380954646,0,380954646,69.5498,1.9984,1.4661,-33.8831
+600105.SH,永鼎股份,2012-4-19,3.4815,3.491,3.5288,3.4721,3.5147,5371257,39742901,0.0331,0.9511,7.3992,1.4099,2830493020,N/A,2830493020,380954646,0,380954646,70.2113,2.0174,1.48,-34.2053
+600105.SH,永鼎股份,2012-4-20,3.5147,3.5147,3.5383,3.4579,3.491,6668205,49372387,-0.0237,-0.6729,7.4041,1.7504,2811445287,N/A,2811445287,380954646,0,380954646,69.7388,2.0038,1.47,-33.9752
+600105.SH,永鼎股份,2012-4-23,3.491,3.4626,3.7417,3.4059,3.6613,19545130,147985819,0.1703,4.878,7.5715,5.1306,2948588960,N/A,2948588960,380954646,0,380954646,73.1407,2.1015,1.5418,-35.6325
+600105.SH,永鼎股份,2012-4-24,3.6613,3.6045,3.7606,3.4153,3.7181,19425786,147966177,0.0568,1.5504,7.617,5.0992,2994303518,N/A,2994303518,380954646,0,380954646,74.2746,2.1341,1.5657,-36.1849
+600105.SH,永鼎股份,2012-4-25,3.7181,3.6849,3.8079,3.6376,3.7322,15243324,120454469,0.0142,0.3817,7.9021,4.0013,3005732157,N/A,3005732157,380954646,0,380954646,74.5581,2.1423,1.5716,-36.323
+600105.SH,永鼎股份,2012-4-26,3.7322,3.7275,3.8221,3.6329,3.7654,14632107,115402550,0.0331,0.8872,7.8869,3.8409,3032398982,N/A,3032398982,380954646,0,380954646,75.2196,2.1613,1.5856,-36.6453
+600105.SH,永鼎股份,2012-4-27,3.7654,3.737,3.8079,3.7086,3.7322,16147477,128483151,-0.0331,-0.8794,7.9569,4.2387,3005732157,N/A,3005732157,380954646,0,380954646,74.5581,2.1423,1.5716,-36.323
+600105.SH,永鼎股份,2012-5-2,3.7322,3.737,3.7417,3.6045,3.6282,11810552,91532564,-0.1041,-2.7883,7.7501,3.1003,2921922135,N/A,2921922135,380954646,0,380954646,72.4792,2.0825,1.5278,-35.3102
+600105.SH,永鼎股份,2012-5-3,3.6282,3.5951,3.6282,3.543,3.5809,7190891,54464369,-0.0473,-1.3038,7.5741,1.8876,2883826670,N/A,2883826670,380954646,0,380954646,71.5342,2.0554,1.5079,-34.8499
+600105.SH,永鼎股份,2012-5-4,3.5809,3.5714,3.6755,3.5714,3.6282,5837667,44831504,0.0473,1.321,7.6797,1.5324,2921922135,N/A,2921922135,380954646,0,380954646,72.4792,2.0825,1.5278,-35.3102
+600105.SH,永鼎股份,2012-5-7,3.6282,3.5998,3.7181,3.5951,3.6991,7003650,54517410,0.071,1.9557,7.7841,1.8384,2979065332,N/A,2979065332,380954646,0,380954646,73.8966,2.1232,1.5577,-36.0008
+600105.SH,永鼎股份,2012-5-8,3.6991,3.6991,3.6991,3.6991,3.6991,N/A,N/A,0,0,N/A,N/A,2979065332,N/A,2979065332,380954646,0,380954646,73.8966,2.1232,1.5577,-36.0008
+600105.SH,永鼎股份,2012-5-9,3.6991,3.6471,3.6471,3.4484,3.4532,8785826,65467648,-0.246,-6.6496,7.4515,2.3063,2780968916,N/A,2780968916,380954646,0,380954646,68.9828,1.9821,1.4541,-33.6069
+600105.SH,永鼎股份,2012-5-10,3.4532,3.4437,3.543,3.4248,3.4626,4110700,30261634,0.0095,0.274,7.3617,1.0791,2788588009,N/A,2788588009,380954646,0,380954646,69.1718,1.9875,1.4581,-33.6989
+600105.SH,永鼎股份,2012-5-11,3.4626,3.4673,3.5052,3.42,3.4248,3523045,25790172,-0.0378,-1.0929,7.3204,0.9248,2758111637,N/A,2758111637,380954646,0,380954646,68.4158,1.9658,1.4422,-33.3306
+600105.SH,永鼎股份,2012-5-14,3.4248,3.4815,3.4957,3.3964,3.4011,2829283,20615157,-0.0237,-0.6906,7.2864,0.7427,2739063905,N/A,2739063905,380954646,0,380954646,67.9433,1.9522,1.4322,-33.1005
+600105.SH,永鼎股份,2012-5-15,3.4011,3.3917,3.3917,3.3112,3.3822,3546864,25097783,-0.0189,-0.5563,7.076,0.931,2723825719,N/A,2723825719,380954646,0,380954646,67.5654,1.9413,1.4242,-32.9163
+600105.SH,永鼎股份,2012-5-16,3.3822,3.3444,3.3964,3.316,3.3207,2293103,16282036,-0.0615,-1.8182,7.1004,0.6019,2674301615,N/A,2674301615,380954646,0,380954646,66.3369,1.906,1.3983,-32.3178
+600105.SH,永鼎股份,2012-5-17,3.3207,3.3491,3.3822,3.2923,3.3633,3502956,24810516,0.0426,1.2821,7.0827,0.9195,2708587533,N/A,2708587533,380954646,0,380954646,67.1874,1.9305,1.4163,-32.7322
+600105.SH,永鼎股份,2012-5-18,3.3633,3.3585,3.368,3.2498,3.2545,3536334,24792679,-0.1088,-3.2349,7.0108,0.9283,2620967964,N/A,2620967964,380954646,0,380954646,65.0139,1.868,1.3704,-31.6733
+600105.SH,永鼎股份,2012-5-21,3.2545,3.245,3.2876,3.1741,3.2545,2813269,19216459,0,0,6.8307,0.7385,2620967964,N/A,2620967964,380954646,0,380954646,65.0139,1.868,1.3704,-31.6733
+600105.SH,永鼎股份,2012-5-22,3.2545,3.2639,3.3349,3.2639,3.3207,2229061,15614624,0.0662,2.0349,7.005,0.5851,2674301615,N/A,2674301615,380954646,0,380954646,66.3369,1.906,1.3983,-32.3178
+600105.SH,永鼎股份,2012-5-23,3.3207,3.3254,3.3491,3.2734,3.3254,2298710,16094913,0.0047,0.1425,7.0017,0.6034,2678111161,N/A,2678111161,380954646,0,380954646,66.4314,1.9088,1.4003,-32.3639
+600105.SH,永鼎股份,2012-5-24,3.3254,3.3444,3.42,3.3302,3.368,3901127,27880602,0.0426,1.2802,7.1468,1.024,2712397080,N/A,2712397080,380954646,0,380954646,67.2819,1.9332,1.4183,-32.7782
+600105.SH,永鼎股份,2012-5-25,3.368,3.3964,3.4248,3.2687,3.2971,2934323,20735549,-0.071,-2.1067,7.0666,0.7703,2655253883,N/A,2655253883,380954646,0,380954646,65.8644,1.8925,1.3884,-32.0877
+600105.SH,永鼎股份,2012-5-28,3.2971,3.2498,3.3207,3.141,3.316,2942188,20087390,0.0189,0.5739,6.8274,0.7723,2670492068,N/A,2670492068,380954646,0,380954646,66.2424,1.9033,1.3963,-32.2718
+600105.SH,永鼎股份,2012-5-29,3.316,3.316,3.4059,3.2923,3.3869,3738224,26569812,0.071,2.1398,7.1076,0.9813,2727635265,N/A,2727635265,380954646,0,380954646,67.6598,1.944,1.4262,-32.9624
+600105.SH,永鼎股份,2012-5-30,3.3869,3.3869,3.4295,3.3633,3.3964,3546449,25420613,0.0095,0.2793,7.1679,0.9309,2735254358,N/A,2735254358,380954646,0,380954646,67.8488,1.9495,1.4302,-33.0544
+600105.SH,永鼎股份,2012-5-31,3.3964,3.4153,3.4673,3.3869,3.4248,5126362,37214584,0.0284,0.8357,7.2595,1.3457,2758111637,N/A,2758111637,380954646,0,380954646,68.4158,1.9658,1.4422,-33.3306
+600105.SH,永鼎股份,2012-6-1,3.4248,3.4437,3.4532,3.3964,3.4248,3669850,26559622,0,0,7.2373,0.9633,2758111637,N/A,2758111637,380954646,0,380954646,68.4158,1.9658,1.4422,-33.3306
+600105.SH,永鼎股份,2012-6-4,3.4248,3.3254,3.3633,3.2072,3.2166,4044837,28106683,-0.2081,-6.0773,6.9488,1.0618,2590491593,N/A,2590491593,380954646,0,380954646,64.258,1.8463,1.3545,-31.305
+600105.SH,永鼎股份,2012-6-5,3.2166,3.2214,3.2687,3.1835,3.193,2209810,14990755,-0.0237,-0.7353,6.7837,0.5801,2571443861,N/A,2571443861,380954646,0,380954646,63.7855,1.8327,1.3446,-31.0748
+600105.SH,永鼎股份,2012-6-6,3.193,3.1977,3.2308,3.1315,3.1504,2532796,16998284,-0.0426,-1.3333,6.7113,0.6649,2537157942,N/A,2537157942,380954646,0,380954646,62.935,1.8083,1.3266,-30.6605
+600105.SH,永鼎股份,2012-6-7,3.1504,3.193,3.1977,3.1173,3.122,2128142,14181424,-0.0284,-0.9009,6.6638,0.5586,2514300664,N/A,2514300664,380954646,0,380954646,62.368,1.792,1.3147,-30.3843
+600105.SH,永鼎股份,2012-6-8,3.122,3.1599,3.1693,3.0747,3.0842,2042852,13468727,-0.0378,-1.2121,6.5931,0.5362,2483824292,N/A,2483824292,380954646,0,380954646,61.612,1.7703,1.2987,-30.016
+600105.SH,永鼎股份,2012-6-11,3.0842,3.122,3.1646,3.0889,3.1551,1389268,9196391,0.071,2.3006,6.6196,0.3647,2540967489,N/A,2540967489,380954646,0,380954646,63.0295,1.811,1.3286,-30.7065
+600105.SH,永鼎股份,2012-6-12,3.1551,3.1599,3.1599,3.0842,3.0889,2086293,13744425,-0.0662,-2.099,6.588,0.5476,2487633838,N/A,2487633838,380954646,0,380954646,61.7065,1.773,1.3007,-30.062
+600105.SH,永鼎股份,2012-6-13,3.0889,3.0889,3.193,3.0842,3.1788,2875911,19148287,0.0899,2.9096,6.6582,0.7549,2560015221,N/A,2560015221,380954646,0,380954646,63.502,1.8246,1.3386,-30.9367
+600105.SH,永鼎股份,2012-6-14,3.1788,3.1835,3.2119,3.1504,3.1646,2254950,15178450,-0.0142,-0.4464,6.7312,0.5919,2548586582,N/A,2548586582,380954646,0,380954646,63.2185,1.8164,1.3326,-30.7986
+600105.SH,永鼎股份,2012-6-15,3.1646,3.1693,3.1977,3.1268,3.1788,1435680,9618509,0.0142,0.4484,6.6996,0.3769,2560015221,N/A,2560015221,380954646,0,380954646,63.502,1.8246,1.3386,-30.9367
+600105.SH,永鼎股份,2012-6-18,3.1788,3.2024,3.2166,3.1788,3.1883,1568532,10593506,0.0095,0.2976,6.7538,0.4117,2567634314,N/A,2567634314,380954646,0,380954646,63.691,1.83,1.3426,-31.0288
+600105.SH,永鼎股份,2012-6-19,3.1883,3.1883,3.1883,3.1268,3.141,1505041,10035870,-0.0473,-1.4837,6.6682,0.3951,2529538849,N/A,2529538849,380954646,0,380954646,62.746,1.8029,1.3226,-30.5684
+600105.SH,永鼎股份,2012-6-20,3.141,3.1457,3.1883,3.1315,3.1551,1368271,9151466,0.0142,0.4518,6.6883,0.3592,2540967489,N/A,2540967489,380954646,0,380954646,63.0295,1.811,1.3286,-30.7065
+600105.SH,永鼎股份,2012-6-21,3.1551,3.1362,3.1504,3.0558,3.0558,1720300,11227656,-0.0993,-3.1484,6.5266,0.4516,2460967013,N/A,2460967013,380954646,0,380954646,61.0451,1.754,1.2868,-29.7398
+600105.SH,永鼎股份,2012-6-25,3.0558,3.0511,3.0511,2.8997,2.9044,1929649,12082981,-0.1514,-4.9536,6.2618,0.5065,2339061526,N/A,2339061526,380954646,0,380954646,58.0212,1.6671,1.223,-28.2666
+600105.SH,永鼎股份,2012-6-26,2.9044,2.8855,2.9234,2.8713,2.9092,1641565,10059071,0.0047,0.1629,6.1277,0.4309,2342871073,N/A,2342871073,380954646,0,380954646,58.1157,1.6698,1.225,-28.3126
+600105.SH,永鼎股份,2012-6-27,2.9092,2.8997,2.9375,2.8808,2.8808,1106330,6802583,-0.0284,-0.9756,6.1488,0.2904,2320013794,N/A,2320013794,380954646,0,380954646,57.5487,1.6535,1.2131,-28.0364
+600105.SH,永鼎股份,2012-6-28,2.8808,2.8761,2.895,2.7673,2.772,2213560,13239953,-0.1088,-3.7767,5.9813,0.5811,2232394226,N/A,2232394226,380954646,0,380954646,55.3752,1.5911,1.1673,-26.9776
+600105.SH,永鼎股份,2012-6-29,2.772,2.7436,2.8382,2.7247,2.824,1995709,11760398,0.052,1.8771,5.8928,0.5239,2274299237,N/A,2274299237,380954646,0,380954646,56.4147,1.6209,1.1892,-27.484
+600105.SH,永鼎股份,2012-7-2,2.824,2.8335,2.8808,2.8146,2.8571,1798182,10862014,0.0331,1.1725,6.0406,0.472,2300966062,N/A,2300966062,380954646,0,380954646,57.0762,1.64,1.2031,-27.8062
+600105.SH,永鼎股份,2012-7-3,2.8571,2.8571,2.9707,2.8382,2.947,3195587,19639028,0.0899,3.1457,6.1457,0.8388,2373347445,N/A,2373347445,380954646,0,380954646,58.8716,1.6915,1.241,-28.6809
+600105.SH,永鼎股份,2012-7-4,2.947,2.9423,2.947,2.8477,2.895,1823083,11196116,-0.052,-1.7657,6.1413,0.4786,2331442434,N/A,2331442434,380954646,0,380954646,57.8322,1.6617,1.2191,-28.1745
+600105.SH,永鼎股份,2012-7-5,2.895,2.8477,2.8855,2.8004,2.824,2184666,13178787,-0.071,-2.451,6.0324,0.5735,2274299237,N/A,2274299237,380954646,0,380954646,56.4147,1.6209,1.1892,-27.484
+600105.SH,永鼎股份,2012-7-6,2.824,2.8335,2.947,2.8335,2.9044,2331933,14216331,0.0804,2.8476,6.0964,0.6121,2339061526,N/A,2339061526,380954646,0,380954646,58.0212,1.6671,1.223,-28.2666
+600105.SH,永鼎股份,2012-7-9,2.9044,2.8902,2.9092,2.8287,2.8382,2099011,12722741,-0.0662,-2.2801,6.0613,0.551,2285727876,N/A,2285727876,380954646,0,380954646,56.6982,1.6291,1.1952,-27.6221
+600105.SH,永鼎股份,2012-7-10,2.8382,2.8335,2.8382,2.7436,2.7625,1551042,9137831,-0.0757,-2.6667,5.8914,0.4071,2224775133,N/A,2224775133,380954646,0,380954646,55.1862,1.5856,1.1633,-26.8855
+600105.SH,永鼎股份,2012-7-11,2.7625,2.7625,2.8193,2.7531,2.7909,977015,5759145,0.0284,1.0274,5.8946,0.2565,2247632411,N/A,2247632411,380954646,0,380954646,55.7532,1.6019,1.1752,-27.1617
+600105.SH,永鼎股份,2012-7-12,2.7909,2.7909,2.8571,2.7625,2.8429,1564622,9302937,0.052,1.8644,5.9458,0.4107,2289537422,N/A,2289537422,380954646,0,380954646,56.7927,1.6318,1.1971,-27.6681
+600105.SH,永鼎股份,2012-7-13,2.8429,2.8335,2.8666,2.8146,2.8193,1057833,6342139,-0.0237,-0.8319,5.9954,0.2777,2270489690,N/A,2270489690,380954646,0,380954646,56.3202,1.6182,1.1872,-27.4379
+600105.SH,永鼎股份,2012-7-16,2.8193,2.8193,2.8382,2.6726,2.6821,1808855,10440336,-0.1372,-4.8658,5.7718,0.4748,2160012843,N/A,2160012843,380954646,0,380954646,53.5798,1.5395,1.1294,-26.1029
+600105.SH,永鼎股份,2012-7-17,2.6821,2.6821,2.701,2.6253,2.6821,1332538,7529329,0,0,5.6504,0.3498,2160012843,N/A,2160012843,380954646,0,380954646,53.5798,1.5395,1.1294,-26.1029
+600105.SH,永鼎股份,2012-7-18,2.6821,2.6774,2.701,2.6112,2.6963,1883052,10537828,0.0142,0.5291,5.5961,0.4943,2171441482,N/A,2171441482,380954646,0,380954646,53.8633,1.5476,1.1354,-26.241
+600105.SH,永鼎股份,2012-7-19,2.6963,2.6916,2.7673,2.6868,2.7294,1957659,11321439,0.0331,1.2281,5.7832,0.5139,2198108307,N/A,2198108307,380954646,0,380954646,54.5248,1.5666,1.1493,-26.5632
+600105.SH,永鼎股份,2012-7-20,2.7294,2.7152,2.7909,2.7058,2.7436,1701262,9925950,0.0142,0.5199,5.8345,0.4466,2209536947,N/A,2209536947,380954646,0,380954646,54.8083,1.5748,1.1553,-26.7013
+600105.SH,永鼎股份,2012-7-23,2.7436,2.72,2.7625,2.6585,2.7578,1369493,7877138,0.0142,0.5172,5.7519,0.3595,2220965586,N/A,2220965586,380954646,0,380954646,55.0917,1.5829,1.1613,-26.8395
+600105.SH,永鼎股份,2012-7-24,2.7578,2.6585,2.8193,2.6585,2.8193,2324919,13644496,0.0615,2.2298,5.8688,0.6103,2270489690,N/A,2270489690,380954646,0,380954646,56.3202,1.6182,1.1872,-27.4379
+600105.SH,永鼎股份,2012-7-25,2.8193,2.8004,2.8997,2.772,2.772,4615033,27683741,-0.0473,-1.6779,5.9986,1.2114,2232394226,N/A,2232394226,380954646,0,380954646,55.3752,1.5911,1.1673,-26.9776
+600105.SH,永鼎股份,2012-7-26,2.772,2.7483,2.7956,2.7152,2.7247,1706755,9929739,-0.0473,-1.7065,5.8179,0.448,2194298761,N/A,2194298761,380954646,0,380954646,54.4303,1.5639,1.1474,-26.5172
+600105.SH,永鼎股份,2012-7-27,2.7247,2.72,2.7578,2.701,2.7247,1037010,5980877,0,0,5.7674,0.2722,2194298761,N/A,2194298761,380954646,0,380954646,54.4303,1.5639,1.1474,-26.5172
+600105.SH,永鼎股份,2012-7-30,2.7247,2.7152,2.7531,2.6159,2.6348,1582031,8937432,-0.0899,-3.2986,5.6493,0.4153,2121917378,N/A,2121917378,380954646,0,380954646,52.6348,1.5123,1.1095,-25.6425
+600105.SH,永鼎股份,2012-7-31,2.6348,2.6348,2.6348,2.5071,2.5118,1607156,8654206,-0.123,-4.6679,5.3848,0.4219,2022869170,N/A,2022869170,380954646,0,380954646,50.1779,1.4417,1.0577,-24.4455
+600105.SH,永鼎股份,2012-8-1,2.5118,2.5071,2.597,2.5071,2.5591,969005,5250167,0.0473,1.8832,5.4181,0.2544,2060964635,N/A,2060964635,380954646,0,380954646,51.1229,1.4689,1.0776,-24.9059
+600105.SH,永鼎股份,2012-8-2,2.5591,2.5449,2.5686,2.526,2.5639,1144085,6175143,0.0047,0.1848,5.3975,0.3003,2064774181,N/A,2064774181,380954646,0,380954646,51.2174,1.4716,1.0796,-24.9519
+600105.SH,永鼎股份,2012-8-3,2.5639,2.5686,2.7058,2.5544,2.6632,1969492,10940531,0.0993,3.8745,5.555,0.517,2144774657,N/A,2144774657,380954646,0,380954646,53.2018,1.5286,1.1215,-25.9187
+600105.SH,永鼎股份,2012-8-6,2.6632,2.6348,2.7673,2.5591,2.7531,2893765,16617748,0.0899,3.3748,5.7426,0.7596,2217156040,N/A,2217156040,380954646,0,380954646,54.9973,1.5802,1.1593,-26.7934
+600105.SH,永鼎股份,2012-8-7,2.7531,2.72,2.8004,2.72,2.7862,1810852,10629094,0.0331,1.2027,5.8697,0.4753,2243822865,N/A,2243822865,380954646,0,380954646,55.6587,1.5992,1.1732,-27.1157
+600105.SH,永鼎股份,2012-8-8,2.7862,2.7814,2.8193,2.7247,2.772,1939949,11363913,-0.0142,-0.5093,5.8578,0.5092,2232394226,N/A,2232394226,380954646,0,380954646,55.3752,1.5911,1.1673,-26.9776
+600105.SH,永鼎股份,2012-8-9,2.772,2.7483,2.8477,2.7294,2.8429,3069754,18170369,0.071,2.5597,5.9192,0.8058,2289537422,N/A,2289537422,380954646,0,380954646,56.7927,1.6318,1.1971,-27.6681
+600105.SH,永鼎股份,2012-8-10,2.8429,2.8666,3.1173,2.8146,3.1078,10217927,64181309,0.2649,9.3178,6.2812,2.6822,2502872024,N/A,2502872024,380954646,0,380954646,62.0845,1.7839,1.3087,-30.2462
+600105.SH,永鼎股份,2012-8-13,3.1078,3.0511,3.2308,3.0227,3.1078,19119077,125566406,0,0,6.5676,5.0187,2502872024,N/A,2502872024,380954646,0,380954646,62.0845,1.7839,1.3087,-30.2462
+600105.SH,永鼎股份,2012-8-14,3.1078,3.0369,3.1031,2.9423,3.018,10841633,69089963,-0.0899,-2.8919,6.3727,2.8459,2430490641,N/A,2430490641,380954646,0,380954646,60.2891,1.7323,1.2709,-29.3715
+600105.SH,永鼎股份,2012-8-15,3.018,2.9943,3.0511,2.8619,2.8808,6362125,39161457,-0.1372,-4.5455,6.1554,1.67,2320013794,N/A,2320013794,380954646,0,380954646,57.5487,1.6535,1.2131,-28.0364
+600105.SH,永鼎股份,2012-8-16,2.8808,2.8619,2.8808,2.8051,2.8146,3323075,19933018,-0.0662,-2.2989,5.9984,0.8723,2266680144,N/A,2266680144,380954646,0,380954646,56.2257,1.6155,1.1852,-27.3919
+600105.SH,永鼎股份,2012-8-17,2.8146,2.8004,2.8524,2.7483,2.8193,2216302,13180369,0.0047,0.1681,5.947,0.5818,2270489690,N/A,2270489690,380954646,0,380954646,56.3202,1.6182,1.1872,-27.4379
+600105.SH,永鼎股份,2012-8-20,2.8193,2.7909,2.7909,2.7058,2.7531,2845225,16515774,-0.0662,-2.349,5.8047,0.7469,2217156040,N/A,2217156040,380954646,0,380954646,54.9973,1.5802,1.1593,-26.7934
+600105.SH,永鼎股份,2012-8-21,2.7531,2.7341,2.8193,2.7105,2.8051,3353262,19671836,0.052,1.89,5.8665,0.8802,2259061051,N/A,2259061051,380954646,0,380954646,56.0367,1.6101,1.1812,-27.2998
+600105.SH,永鼎股份,2012-8-22,2.8051,2.8051,2.8382,2.7767,2.8287,2601954,15433122,0.0237,0.8432,5.9314,0.683,2278108783,N/A,2278108783,380954646,0,380954646,56.5092,1.6237,1.1912,-27.53
+600105.SH,永鼎股份,2012-8-23,2.8287,2.8193,2.8761,2.8004,2.8477,3158403,18999503,0.0189,0.6689,6.0155,0.8291,2293346969,N/A,2293346969,380954646,0,380954646,56.8872,1.6345,1.1991,-27.7142
+600105.SH,永鼎股份,2012-8-24,2.8477,2.8382,2.8382,2.7483,2.7531,2379890,14055488,-0.0946,-3.3223,5.9059,0.6247,2217156040,N/A,2217156040,380954646,0,380954646,54.9973,1.5802,1.1593,-26.7934
+600105.SH,永鼎股份,2012-8-27,2.7531,2.7436,2.7483,2.6726,2.701,1725974,9866102,-0.052,-1.89,5.7163,0.4531,2175251029,N/A,2175251029,380954646,0,380954646,53.9578,1.5504,1.1374,-26.287
+600105.SH,永鼎股份,2012-8-28,2.701,2.6774,2.7531,2.6585,2.7247,1243557,7100072,0.0237,0.8757,5.7095,0.3264,2194298761,N/A,2194298761,380954646,0,380954646,54.4303,1.5639,1.1474,-26.5172
+600105.SH,永鼎股份,2012-8-29,2.7247,2.7247,2.8335,2.6726,2.7578,2139117,12526464,0.0331,1.2153,5.8559,0.5615,2220965586,N/A,2220965586,380954646,0,380954646,55.0917,1.5829,1.1613,-26.8395
+600105.SH,永鼎股份,2012-8-30,2.7578,2.72,2.7956,2.7105,2.772,1886407,10995870,0.0142,0.5146,5.829,0.4952,2232394226,N/A,2232394226,380954646,0,380954646,55.3752,1.5911,1.1673,-26.9776
+600105.SH,永鼎股份,2012-8-31,2.772,2.7436,2.8098,2.7341,2.7956,1280124,7516173,0.0237,0.8532,5.8714,0.336,2251441958,N/A,2251441958,380954646,0,380954646,55.8477,1.6047,1.1772,-27.2078
+600105.SH,永鼎股份,2012-9-3,2.7956,2.7956,2.8287,2.7767,2.8193,1970116,11693594,0.0237,0.846,5.9355,0.5172,2270489690,N/A,2270489690,380954646,0,380954646,56.3202,1.6182,1.1872,-27.4379
+600105.SH,永鼎股份,2012-9-4,2.8193,2.8287,2.8335,2.7294,2.7389,1674263,9854418,-0.0804,-2.8523,5.8858,0.4395,2205727400,N/A,2205727400,380954646,0,380954646,54.7138,1.5721,1.1533,-26.6553
+600105.SH,永鼎股份,2012-9-5,2.7389,2.7389,2.7389,2.578,2.6821,3429248,19274542,-0.0568,-2.0725,5.6206,0.9002,2160012843,N/A,2160012843,380954646,0,380954646,53.5798,1.5395,1.1294,-26.1029
+600105.SH,永鼎股份,2012-9-6,2.6821,2.6632,2.701,2.649,2.6916,1583667,8961732,0.0095,0.3527,5.6588,0.4157,2167631936,N/A,2167631936,380954646,0,380954646,53.7688,1.5449,1.1334,-26.1949
+600105.SH,永鼎股份,2012-9-7,2.6916,2.72,2.9612,2.6916,2.9612,8210952,50513912,0.2696,10.0176,6.152,2.1554,2384776084,N/A,2384776084,380954646,0,380954646,59.1551,1.6997,1.2469,-28.819
+600105.SH,永鼎股份,2012-9-10,2.9612,2.9328,3.0038,2.8997,2.9659,9643590,60431159,0.0047,0.1597,6.2665,2.5314,2388585630,N/A,2388585630,380954646,0,380954646,59.2496,1.7024,1.2489,-28.8651
+600105.SH,永鼎股份,2012-9-11,2.9659,2.9328,2.9565,2.8713,2.9281,6366511,39035498,-0.0378,-1.2759,6.1314,1.6712,2358109259,N/A,2358109259,380954646,0,380954646,58.4936,1.6807,1.233,-28.4968
+600105.SH,永鼎股份,2012-9-12,2.9281,2.9328,2.9565,2.8713,2.9281,4912050,30307181,0,0,6.17,1.2894,2358109259,N/A,2358109259,380954646,0,380954646,58.4936,1.6807,1.233,-28.4968
+600105.SH,永鼎股份,2012-9-13,2.9281,2.9328,2.9707,2.8713,2.8713,3754019,23062568,-0.0568,-1.9386,6.1434,0.9854,2312394701,N/A,2312394701,380954646,0,380954646,57.3597,1.6481,1.2091,-27.9443
+600105.SH,永鼎股份,2012-9-14,2.8713,2.9044,2.9659,2.8619,2.895,5070697,31292485,0.0237,0.8237,6.1712,1.3311,2331442434,N/A,2331442434,380954646,0,380954646,57.8322,1.6617,1.2191,-28.1745
+600105.SH,永鼎股份,2012-9-17,2.895,2.9092,2.9234,2.8382,2.8382,3077372,18694638,-0.0568,-1.9608,6.0749,0.8078,2285727876,N/A,2285727876,380954646,0,380954646,56.6982,1.6291,1.1952,-27.6221
+600105.SH,永鼎股份,2012-9-18,2.8382,2.824,2.9801,2.8146,2.8619,4148450,25167188,0.0237,0.8333,6.0666,1.089,2304775608,N/A,2304775608,380954646,0,380954646,57.1707,1.6427,1.2051,-27.8523
+600105.SH,永鼎股份,2012-9-19,2.8619,2.8429,2.947,2.8429,2.9234,3473070,21342046,0.0615,2.1488,6.145,0.9117,2354299712,N/A,2354299712,380954646,0,380954646,58.3991,1.678,1.231,-28.4507
+600105.SH,永鼎股份,2012-9-20,2.9234,2.8855,2.9423,2.6916,2.7152,4518525,26832217,-0.2081,-7.1197,5.9383,1.1861,2186679668,N/A,2186679668,380954646,0,380954646,54.2413,1.5585,1.1434,-26.4251
+600105.SH,永鼎股份,2012-9-21,2.7152,2.7247,2.7389,2.6395,2.6916,2177798,12452099,-0.0237,-0.8711,5.7177,0.5717,2167631936,N/A,2167631936,380954646,0,380954646,53.7688,1.5449,1.1334,-26.1949
+600105.SH,永鼎股份,2012-9-24,2.6916,2.6632,2.7341,2.6585,2.7152,1415174,8068098,0.0237,0.8787,5.7011,0.3715,2186679668,N/A,2186679668,380954646,0,380954646,54.2413,1.5585,1.1434,-26.4251
+600105.SH,永鼎股份,2012-9-25,2.7152,2.7389,2.7436,2.6537,2.6585,1345175,7645710,-0.0568,-2.0906,5.6838,0.3531,2140965111,N/A,2140965111,380954646,0,380954646,53.1073,1.5259,1.1195,-25.8727
+600105.SH,永鼎股份,2012-9-26,2.6585,2.649,2.6726,2.5922,2.5922,1574779,8747787,-0.0662,-2.4911,5.5549,0.4134,2087631460,N/A,2087631460,380954646,0,380954646,51.7844,1.4879,1.0916,-25.2282
+600105.SH,永鼎股份,2012-9-27,2.5922,2.5922,2.72,2.5922,2.6726,2002006,11232924,0.0804,3.1022,5.6108,0.5255,2152393750,N/A,2152393750,380954646,0,380954646,53.3908,1.5341,1.1254,-26.0108
+600105.SH,永鼎股份,2012-9-28,2.6726,2.6774,2.7058,2.6537,2.6963,1876263,10649448,0.0237,0.885,5.6759,0.4925,2171441482,N/A,2171441482,380954646,0,380954646,53.8633,1.5476,1.1354,-26.241
+600105.SH,永鼎股份,2012-10-8,2.6963,2.6963,2.72,2.6537,2.7058,2085983,11859699,0.0095,0.3509,5.6854,0.5476,2179060575,N/A,2179060575,380954646,0,380954646,54.0523,1.5531,1.1394,-26.3331
+600105.SH,永鼎股份,2012-10-9,2.7058,2.6963,2.8193,2.6963,2.7814,3266408,19077524,0.0757,2.7972,5.8405,0.8574,2240013318,N/A,2240013318,380954646,0,380954646,55.5642,1.5965,1.1713,-27.0696
+600105.SH,永鼎股份,2012-10-10,2.7814,3.0605,3.0605,2.895,3.018,22943757,146037017,0.2365,8.5034,6.365,6.0227,2430490641,N/A,2430490641,380954646,0,380954646,60.2891,1.7323,1.2709,-29.3715
+600105.SH,永鼎股份,2012-10-11,3.018,2.9517,2.9754,2.8382,2.8477,12154914,74478315,-0.1703,-5.6426,6.1274,3.1906,2293346969,N/A,2293346969,380954646,0,380954646,56.8872,1.6345,1.1991,-27.7142
+600105.SH,永鼎股份,2012-10-12,2.8477,2.8477,2.9896,2.8429,2.9186,8205214,50647912,0.071,2.4917,6.1726,2.1539,2350490166,N/A,2350490166,380954646,0,380954646,58.3046,1.6752,1.229,-28.4047
+600105.SH,永鼎股份,2012-10-15,2.9186,2.8997,2.9328,2.8051,2.895,4943718,29860544,-0.0237,-0.8104,6.0401,1.2977,2331442434,N/A,2331442434,380954646,0,380954646,57.8322,1.6617,1.2191,-28.1745
+600105.SH,永鼎股份,2012-10-16,2.895,2.8761,2.8997,2.8098,2.8335,5893523,35477989,-0.0615,-2.1242,6.0198,1.547,2281918330,N/A,2281918330,380954646,0,380954646,56.6037,1.6264,1.1932,-27.576
+600105.SH,永鼎股份,2012-10-17,2.8335,2.8335,2.8477,2.7531,2.8098,2888927,17105257,-0.0237,-0.8347,5.921,0.7583,2262870597,N/A,2262870597,380954646,0,380954646,56.1312,1.6128,1.1832,-27.3459
+600105.SH,永鼎股份,2012-10-18,2.8098,2.8098,2.8808,2.8051,2.8524,3994975,24001131,0.0426,1.5152,6.0078,1.0487,2297156515,N/A,2297156515,380954646,0,380954646,56.9817,1.6372,1.2011,-27.7602
+600105.SH,永鼎股份,2012-10-19,2.8524,2.8571,2.8666,2.8146,2.8193,2092236,12564649,-0.0331,-1.1609,6.0054,0.5492,2270489690,N/A,2270489690,380954646,0,380954646,56.3202,1.6182,1.1872,-27.4379
+600105.SH,永鼎股份,2012-10-22,2.8193,2.8098,2.8524,2.8098,2.8477,1939761,11619325,0.0284,1.0067,5.9901,0.5092,2293346969,N/A,2293346969,380954646,0,380954646,56.8872,1.6345,1.1991,-27.7142
+600105.SH,永鼎股份,2012-10-23,2.8477,2.8524,2.8619,2.7909,2.7909,2347436,13978028,-0.0568,-1.9934,5.9546,0.6162,2247632411,N/A,2247632411,380954646,0,380954646,55.7532,1.6019,1.1752,-27.1617
+600105.SH,永鼎股份,2012-10-24,2.7909,2.7862,2.8477,2.7389,2.8051,3482800,20471712,0.0142,0.5085,5.8779,0.9142,2259061051,N/A,2259061051,380954646,0,380954646,56.0367,1.6101,1.1812,-27.2998
+600105.SH,永鼎股份,2012-10-25,2.8051,2.8051,2.8382,2.7673,2.7767,2831749,16757431,-0.0284,-1.0118,5.9177,0.7433,2236203772,N/A,2236203772,380954646,0,380954646,55.4697,1.5938,1.1693,-27.0236
+600105.SH,永鼎股份,2012-10-26,2.7767,2.7436,2.7531,2.6632,2.6868,3276565,18690965,-0.0899,-3.2368,5.7044,0.8601,2163822389,N/A,2163822389,380954646,0,380954646,53.6743,1.5422,1.1314,-26.1489
+600105.SH,永鼎股份,2012-10-29,2.6868,2.6868,2.701,2.6537,2.6821,1437162,8121797,-0.0047,-0.1761,5.6513,0.3773,2160012843,N/A,2160012843,380954646,0,380954646,53.5798,1.5395,1.1294,-26.1029
+600105.SH,永鼎股份,2012-10-30,2.6821,2.6821,2.7058,2.6632,2.6821,1186958,6736477,0,0,5.6754,0.3116,2160012843,N/A,2160012843,380954646,0,380954646,53.5798,1.5395,1.1294,-26.1029
+600105.SH,永鼎股份,2012-10-31,2.6821,2.6821,2.6821,2.6159,2.6774,1602926,8972705,-0.0047,-0.1764,5.5977,0.4208,2156203296,N/A,2156203296,380954646,0,380954646,53.4853,1.5368,1.1274,-26.0568
+600105.SH,永鼎股份,2012-11-1,2.6774,2.6679,2.7294,2.6585,2.7105,1638492,9366614,0.0331,1.2367,5.7166,0.4301,2182870122,N/A,2182870122,380954646,0,380954646,54.1468,1.5558,1.1414,-26.3791
+600105.SH,永鼎股份,2012-11-2,2.7105,2.7152,2.7341,2.6916,2.72,1631787,9371765,0.0095,0.349,5.7433,0.4283,2190489215,N/A,2190489215,380954646,0,380954646,54.3358,1.5612,1.1454,-26.4712
+600105.SH,永鼎股份,2012-11-5,2.72,2.72,2.7247,2.6726,2.701,1301775,7425670,-0.0189,-0.6957,5.7043,0.3417,2175251029,N/A,2175251029,380954646,0,380954646,53.9578,1.5504,1.1374,-26.287
+600105.SH,永鼎股份,2012-11-6,2.701,2.701,2.701,2.6112,2.6679,1183120,6614840,-0.0331,-1.2259,5.591,0.3106,2148584203,N/A,2148584203,380954646,0,380954646,53.2963,1.5313,1.1234,-25.9648
+600105.SH,永鼎股份,2012-11-7,2.6679,2.6726,2.72,2.6585,2.7105,1427050,8116849,0.0426,1.5957,5.6879,0.3746,2182870122,N/A,2182870122,380954646,0,380954646,54.1468,1.5558,1.1414,-26.3791
+600105.SH,永鼎股份,2012-11-8,2.7105,2.6868,2.6868,2.578,2.5828,1730763,9614065,-0.1277,-4.712,5.5548,0.4543,2080012367,N/A,2080012367,380954646,0,380954646,51.5954,1.4825,1.0876,-25.1361
+600105.SH,永鼎股份,2012-11-9,2.5828,2.5733,2.6301,2.5686,2.597,913725,5021712,0.0142,0.5495,5.4959,0.2399,2091441007,N/A,2091441007,380954646,0,380954646,51.8788,1.4906,1.0936,-25.2742
+600105.SH,永鼎股份,2012-11-12,2.597,2.6017,2.6301,2.5922,2.6253,788700,4353717,0.0284,1.0929,5.5201,0.207,2114298285,N/A,2114298285,380954646,0,380954646,52.4458,1.5069,1.1055,-25.5504
+600105.SH,永鼎股份,2012-11-13,2.6253,2.6159,2.6348,2.5544,2.5591,877677,4801030,-0.0662,-2.5225,5.4702,0.2304,2060964635,N/A,2060964635,380954646,0,380954646,51.1229,1.4689,1.0776,-24.9059
+600105.SH,永鼎股份,2012-11-14,2.5591,2.5591,2.5733,2.5307,2.5544,795887,4294299,-0.0047,-0.1848,5.3956,0.2089,2057155088,N/A,2057155088,380954646,0,380954646,51.0284,1.4662,1.0756,-24.8599
+600105.SH,永鼎股份,2012-11-15,2.5544,2.5449,2.5922,2.5024,2.5071,1178572,6325311,-0.0473,-1.8519,5.3669,0.3094,2019059624,N/A,2019059624,380954646,0,380954646,50.0834,1.439,1.0557,-24.3995
+600105.SH,永鼎股份,2012-11-16,2.5071,2.4976,2.4976,2.4172,2.4551,1275797,6616233,-0.052,-2.0755,5.186,0.3349,1977154613,N/A,1977154613,380954646,0,380954646,49.0439,1.4092,1.0338,-23.8931
+600105.SH,永鼎股份,2012-11-19,2.4551,2.4598,2.474,2.4077,2.4645,731470,3774576,0.0095,0.3854,5.1603,0.192,1984773706,N/A,1984773706,380954646,0,380954646,49.2329,1.4146,1.0378,-23.9852
+600105.SH,永鼎股份,2012-11-20,2.4645,2.4692,2.4834,2.4361,2.4456,606119,3147318,-0.0189,-0.7678,5.1926,0.1591,1969535520,N/A,1969535520,380954646,0,380954646,48.8549,1.4037,1.0298,-23.801
+600105.SH,永鼎股份,2012-11-21,2.4456,2.4361,2.4692,2.4125,2.4692,874810,4525209,0.0237,0.9671,5.1728,0.2296,1988583252,N/A,1988583252,380954646,0,380954646,49.3274,1.4173,1.0398,-24.0312
+600105.SH,永鼎股份,2012-11-22,2.4692,2.4692,2.4692,2.4361,2.4361,497343,2571050,-0.0331,-1.341,5.1696,0.1306,1961916427,N/A,1961916427,380954646,0,380954646,48.666,1.3983,1.0258,-23.709
+600105.SH,永鼎股份,2012-11-23,2.4361,2.4503,2.4645,2.4409,2.4503,525038,2720355,0.0142,0.5825,5.1813,0.1378,1973345066,N/A,1973345066,380954646,0,380954646,48.9494,1.4064,1.0318,-23.8471
+600105.SH,永鼎股份,2012-11-26,2.4503,2.4503,2.4551,2.4219,2.4267,457785,2358290,-0.0237,-0.9653,5.1515,0.1202,1954297334,N/A,1954297334,380954646,0,380954646,48.477,1.3929,1.0219,-23.6169
+600105.SH,永鼎股份,2012-11-27,2.4267,2.4125,2.4267,2.2516,2.2658,1778207,8705200,-0.1608,-6.6277,4.8955,0.4668,1824772754,N/A,1824772754,380954646,0,380954646,45.2641,1.3006,0.9541,-22.0516
+600105.SH,永鼎股份,2012-11-28,2.2658,2.2658,2.2658,2.1712,2.176,1111250,5161911,-0.0899,-3.9666,4.6451,0.2917,1752391372,N/A,1752391372,380954646,0,380954646,43.4686,1.249,0.9163,-21.1769
+600105.SH,永鼎股份,2012-11-29,2.176,2.1807,2.2138,2.1334,2.1523,704120,3255330,-0.0237,-1.087,4.6233,0.1848,1733343639,N/A,1733343639,380954646,0,380954646,42.9961,1.2354,0.9063,-20.9467
+600105.SH,永鼎股份,2012-11-30,2.1523,2.1618,2.2091,2.1381,2.1854,721738,3344176,0.0331,1.5385,4.6335,0.1895,1760010465,N/A,1760010465,380954646,0,380954646,43.6576,1.2544,0.9203,-21.269
+600105.SH,永鼎股份,2012-12-3,2.1854,2.1807,2.2138,2.1287,2.1618,633277,2897510,-0.0237,-1.0823,4.5754,0.1662,1740962732,N/A,1740962732,380954646,0,380954646,43.1851,1.2408,0.9103,-21.0388
+600105.SH,永鼎股份,2012-12-4,2.1618,2.1618,2.1902,2.0814,2.1807,1098276,4943289,0.0189,0.8753,4.501,0.2883,1756200918,N/A,1756200918,380954646,0,380954646,43.5631,1.2517,0.9183,-21.223
+600105.SH,永鼎股份,2012-12-5,2.1807,2.176,2.2942,2.157,2.2658,2196391,10427700,0.0851,3.9046,4.7477,0.5765,1824772754,N/A,1824772754,380954646,0,380954646,45.2641,1.3006,0.9541,-22.0516
+600105.SH,永鼎股份,2012-12-6,2.2658,2.2658,2.28,2.2327,2.2564,1116449,5319329,-0.0095,-0.4175,4.7645,0.2931,1817153661,N/A,1817153661,380954646,0,380954646,45.0751,1.2951,0.9502,-21.9596
+600105.SH,永鼎股份,2012-12-7,2.2564,2.2848,2.3037,2.2516,2.3037,1879137,9071513,0.0473,2.0964,4.8275,0.4933,1855249126,N/A,1855249126,380954646,0,380954646,46.02,1.3223,0.9701,-22.4199
+600105.SH,永鼎股份,2012-12-10,2.3037,2.3037,2.4172,2.3037,2.3888,3373008,16782198,0.0851,3.6961,4.9754,0.8854,1923820962,N/A,1923820962,380954646,0,380954646,47.721,1.3712,1.0059,-23.2486
+600105.SH,永鼎股份,2012-12-11,2.3888,2.3983,2.4929,2.3983,2.4267,6795416,35186525,0.0378,1.5842,5.178,1.7838,1954297334,N/A,1954297334,380954646,0,380954646,48.477,1.3929,1.0219,-23.6169
+600105.SH,永鼎股份,2012-12-12,2.4267,2.4219,2.4456,2.3888,2.4125,3109992,15863692,-0.0142,-0.5848,5.1009,0.8164,1942868695,N/A,1942868695,380954646,0,380954646,48.1935,1.3847,1.0159,-23.4788
+600105.SH,永鼎股份,2012-12-13,2.4125,2.4125,2.4125,2.3415,2.3415,1792898,8972307,-0.071,-2.9412,5.0044,0.4706,1885725498,N/A,1885725498,380954646,0,380954646,46.776,1.344,0.986,-22.7882
+600105.SH,永鼎股份,2012-12-14,2.3415,2.3415,2.5071,2.3273,2.4692,6780596,35042685,0.1277,5.4545,5.1681,1.7799,1988583252,N/A,1988583252,380954646,0,380954646,49.3274,1.4173,1.0398,-24.0312
+600105.SH,永鼎股份,2012-12-17,2.4692,2.474,2.5639,2.4692,2.4692,7895154,41880196,0,0,5.3045,2.0725,1988583252,N/A,1988583252,380954646,0,380954646,49.3274,1.4173,1.0398,-24.0312
+600105.SH,永鼎股份,2012-12-18,2.4692,2.4503,2.5639,2.4361,2.5213,6869255,36418218,0.052,2.1073,5.3016,1.8032,2030488263,N/A,2030488263,380954646,0,380954646,50.3669,1.4472,1.0617,-24.5376
+600105.SH,永鼎股份,2012-12-19,2.5213,2.5402,2.578,2.4976,2.5544,6695663,35970629,0.0331,1.3133,5.3722,1.7576,2057155088,N/A,2057155088,380954646,0,380954646,51.0284,1.4662,1.0756,-24.8599
+600105.SH,永鼎股份,2012-12-20,2.5544,2.5307,2.5686,2.4787,2.5024,7776032,41552651,-0.052,-2.037,5.3437,2.0412,2015250077,N/A,2015250077,380954646,0,380954646,49.9889,1.4363,1.0537,-24.3535
+600105.SH,永鼎股份,2012-12-21,2.5024,2.4834,2.5402,2.4314,2.4456,5683499,29763361,-0.0568,-2.2684,5.2368,1.4919,1969535520,N/A,1969535520,380954646,0,380954646,48.8549,1.4037,1.0298,-23.801
+600105.SH,永鼎股份,2012-12-24,2.4456,2.4361,2.4645,2.3983,2.4219,2922866,15040492,-0.0237,-0.9671,5.1458,0.7672,1950487788,N/A,1950487788,380954646,0,380954646,48.3825,1.3902,1.0199,-23.5708
+600105.SH,永鼎股份,2012-12-25,2.4219,2.4172,2.4929,2.403,2.4692,3583454,18696273,0.0473,1.9531,5.2174,0.9407,1988583252,N/A,1988583252,380954646,0,380954646,49.3274,1.4173,1.0398,-24.0312
+600105.SH,永鼎股份,2012-12-26,2.4692,2.4692,2.5071,2.4598,2.4834,4573767,23972032,0.0142,0.5747,5.2412,1.2006,2000011892,N/A,2000011892,380954646,0,380954646,49.6109,1.4255,1.0458,-24.1693
+600105.SH,永鼎股份,2012-12-27,2.4834,2.4834,2.5071,2.4267,2.4314,3899381,20306204,-0.052,-2.0952,5.2075,1.0236,1958106880,N/A,1958106880,380954646,0,380954646,48.5715,1.3956,1.0239,-23.6629
+600105.SH,永鼎股份,2012-12-28,2.4314,2.4125,2.474,2.4125,2.4551,2441300,12665597,0.0237,0.9728,5.1881,0.6408,1977154613,N/A,1977154613,380954646,0,380954646,49.0439,1.4092,1.0338,-23.8931
+600105.SH,永鼎股份,2012-12-31,2.4551,2.4503,2.4834,2.4361,2.4787,3943906,20495512,0.0237,0.9634,5.1968,1.0353,1996202345,N/A,1996202345,380954646,0,380954646,49.5164,1.4227,1.0438,-24.1233
+600105.SH,永鼎股份,2013-1-4,2.4787,2.4834,2.4976,2.4314,2.4456,3452193,17975158,-0.0331,-1.3359,5.2069,0.9062,1969535520,N/A,1969535520,380954646,0,380954646,173.6623,1.3925,1.4371,16.1392
+600105.SH,永鼎股份,2013-1-7,2.4456,2.4692,2.5733,2.4645,2.5591,10379709,55654039,0.1135,4.6422,5.3618,2.7247,2060964635,N/A,2060964635,380954646,0,380954646,181.7239,1.4571,1.5038,16.8884
+600105.SH,永鼎股份,2013-1-8,2.5591,2.6017,2.6348,2.5024,2.5686,7786622,42069919,0.0095,0.3697,5.4028,2.044,2068583728,N/A,2068583728,380954646,0,380954646,182.3958,1.4625,1.5093,16.9508
+600105.SH,永鼎股份,2013-1-9,2.5686,2.5355,2.5686,2.4929,2.5355,5431199,29160353,-0.0331,-1.2891,5.369,1.4257,2041916903,N/A,2041916903,380954646,0,380954646,180.0444,1.4437,1.4899,16.7323
+600105.SH,永鼎股份,2013-1-10,2.5355,2.5355,2.578,2.5118,2.5639,5994595,32298722,0.0284,1.1194,5.388,1.5736,2064774181,N/A,2064774181,380954646,0,380954646,182.0598,1.4598,1.5065,16.9196
+600105.SH,永鼎股份,2013-1-11,2.5639,2.5639,2.5639,2.4645,2.4882,3845784,20495309,-0.0757,-2.952,5.3293,1.0095,2003821438,N/A,2003821438,380954646,0,380954646,176.6854,1.4167,1.4621,16.4201
+600105.SH,永鼎股份,2013-1-14,2.4882,2.4882,2.5686,2.4692,2.5639,4099094,21965489,0.0757,3.0418,5.3586,1.076,2064774181,N/A,2064774181,380954646,0,380954646,182.0598,1.4598,1.5065,16.9196
+600105.SH,永鼎股份,2013-1-15,2.5639,2.5591,2.6206,2.5591,2.597,6144276,33660835,0.0331,1.2915,5.4784,1.6129,2091441007,N/A,2091441007,380954646,0,380954646,184.4112,1.4787,1.526,17.1381
+600105.SH,永鼎股份,2013-1-16,2.597,2.5922,2.649,2.5355,2.5875,5894702,32421606,-0.0095,-0.3643,5.5001,1.5474,2083821914,N/A,2083821914,380954646,0,380954646,183.7394,1.4733,1.5204,17.0757
+600105.SH,永鼎股份,2013-1-17,2.5875,2.5828,2.597,2.5355,2.5639,4049194,21892618,-0.0237,-0.9141,5.4067,1.0629,2064774181,N/A,2064774181,380954646,0,380954646,182.0598,1.4598,1.5065,16.9196
+600105.SH,永鼎股份,2013-1-18,2.5639,2.5686,2.6726,2.5686,2.6395,8847053,49034475,0.0757,2.952,5.5425,2.3223,2125726925,N/A,2125726925,380954646,0,380954646,187.4343,1.5029,1.551,17.4191
+600105.SH,永鼎股份,2013-1-21,2.6395,2.6301,2.6537,2.6064,2.649,4104384,22857404,0.0095,0.3584,5.569,1.0774,2133346018,N/A,2133346018,380954646,0,380954646,188.1061,1.5083,1.5566,17.4815
+600105.SH,永鼎股份,2013-1-22,2.649,2.649,2.6868,2.5828,2.6017,5909985,33020528,-0.0473,-1.7857,5.5872,1.5514,2095250553,N/A,2095250553,380954646,0,380954646,184.7471,1.4814,1.5288,17.1693
+600105.SH,永鼎股份,2013-1-23,2.6017,2.6017,2.6774,2.578,2.6585,7604801,42400372,0.0568,2.1818,5.5755,1.9962,2140965111,N/A,2140965111,380954646,0,380954646,188.7779,1.5137,1.5621,17.5439
+600105.SH,永鼎股份,2013-1-24,2.6585,2.6585,2.6774,2.5591,2.6537,8280584,45997948,-0.0047,-0.1779,5.5549,2.1736,2137155564,N/A,2137155564,380954646,0,380954646,188.442,1.511,1.5594,17.5127
+600105.SH,永鼎股份,2013-1-25,2.6537,2.649,2.7673,2.6395,2.7531,18913020,108930933,0.0993,3.7433,5.7596,4.9646,2217156040,N/A,2217156040,380954646,0,380954646,195.496,1.5675,1.6177,18.1683
+600105.SH,永鼎股份,2013-1-28,2.7531,2.7436,2.824,2.7247,2.7956,14350049,84291681,0.0426,1.5464,5.874,3.7669,2251441958,N/A,2251441958,380954646,0,380954646,198.5191,1.5918,1.6427,18.4492
+600105.SH,永鼎股份,2013-1-29,2.7956,2.772,2.8098,2.7483,2.7814,13038542,76490768,-0.0142,-0.5076,5.8665,3.4226,2240013318,N/A,2240013318,380954646,0,380954646,197.5114,1.5837,1.6344,18.3556
+600105.SH,永鼎股份,2013-1-30,2.7814,2.7814,2.8004,2.7247,2.7814,13724032,80013321,0,0,5.8302,3.6025,2240013318,N/A,2240013318,380954646,0,380954646,197.5114,1.5837,1.6344,18.3556
+600105.SH,永鼎股份,2013-1-31,2.7814,2.7673,2.8287,2.7105,2.7341,14127188,82502353,-0.0473,-1.7007,5.84,3.7084,2201917854,N/A,2201917854,380954646,0,380954646,194.1524,1.5568,1.6066,18.0434
+600105.SH,永鼎股份,2013-2-1,2.7341,2.6726,2.7294,2.5922,2.6443,11795930,65764156,-0.0899,-3.2872,5.5752,3.0964,2129536471,N/A,2129536471,380954646,0,380954646,187.7702,1.5056,1.5538,17.4503
+600105.SH,永鼎股份,2013-2-4,2.6443,2.6348,2.6585,2.5639,2.5733,5292625,29047542,-0.071,-2.6834,5.4883,1.3893,2072393274,N/A,2072393274,380954646,0,380954646,182.7317,1.4652,1.5121,16.982
+600105.SH,永鼎股份,2013-2-5,2.5733,2.5733,2.6301,2.5449,2.6159,3394573,18591084,0.0426,1.6544,5.4767,0.8911,2106679192,N/A,2106679192,380954646,0,380954646,185.7548,1.4894,1.5371,17.263
+600105.SH,永鼎股份,2013-2-6,2.6159,2.649,2.6774,2.6064,2.6206,4810360,26841982,0.0047,0.1808,5.58,1.2627,2110488739,N/A,2110488739,380954646,0,380954646,186.0907,1.4921,1.5399,17.2942
+600105.SH,永鼎股份,2013-2-7,2.6206,2.6159,2.6632,2.578,2.6585,4006351,22147976,0.0378,1.444,5.5282,1.0517,2140965111,N/A,2140965111,380954646,0,380954646,188.7779,1.5137,1.5621,17.5439
+600105.SH,永鼎股份,2013-2-8,2.6585,2.7341,2.7341,2.6679,2.6868,5497143,31310774,0.0284,1.0676,5.6958,1.443,2163822389,N/A,2163822389,380954646,0,380954646,190.7933,1.5298,1.5788,17.7312
+600105.SH,永鼎股份,2013-2-18,2.6868,2.6632,2.6868,2.649,2.6679,3507705,19767580,-0.0189,-0.7042,5.6355,0.9208,2148584203,N/A,2148584203,380954646,0,380954646,189.4497,1.5191,1.5677,17.6064
+600105.SH,永鼎股份,2013-2-19,2.6679,2.6679,2.6774,2.6017,2.6159,3108114,17311539,-0.052,-1.9504,5.5698,0.8159,2106679192,N/A,2106679192,380954646,0,380954646,185.7548,1.4894,1.5371,17.263
+600105.SH,永鼎股份,2013-2-20,2.6159,2.6112,2.6585,2.6017,2.6537,3013089,16762425,0.0378,1.4467,5.5632,0.7909,2137155564,N/A,2137155564,380954646,0,380954646,188.442,1.511,1.5594,17.5127
+600105.SH,永鼎股份,2013-2-21,2.6537,2.6443,2.6443,2.5591,2.578,3564383,19540620,-0.0757,-2.852,5.4822,0.9356,2076202821,N/A,2076202821,380954646,0,380954646,183.0676,1.4679,1.5149,17.0133
+600105.SH,永鼎股份,2013-2-22,2.578,2.6017,2.7389,2.6017,2.6632,7422789,41892728,0.0851,3.3028,5.6438,1.9485,2144774657,N/A,2144774657,380954646,0,380954646,189.1138,1.5164,1.5649,17.5752
+600105.SH,永鼎股份,2013-2-25,2.6632,2.649,2.6821,2.6159,2.6679,4723639,26478296,0.0047,0.1776,5.6055,1.2399,2148584203,N/A,2148584203,380954646,0,380954646,189.4497,1.5191,1.5677,17.6064
+600105.SH,永鼎股份,2013-2-26,2.6679,2.649,2.6868,2.6064,2.6206,3598451,20163886,-0.0473,-1.773,5.6035,0.9446,2110488739,N/A,2110488739,380954646,0,380954646,186.0907,1.4921,1.5399,17.2942
+600105.SH,永鼎股份,2013-2-27,2.6206,2.6253,2.649,2.578,2.6159,2663156,14747011,-0.0047,-0.1805,5.5374,0.6991,2106679192,N/A,2106679192,380954646,0,380954646,185.7548,1.4894,1.5371,17.263
+600105.SH,永鼎股份,2013-2-28,2.6159,2.6301,2.6726,2.6017,2.649,3887128,21738005,0.0331,1.2658,5.5923,1.0204,2133346018,N/A,2133346018,380954646,0,380954646,188.1061,1.5083,1.5566,17.4815
+600105.SH,永鼎股份,2013-3-1,2.649,2.6537,2.7058,2.6301,2.701,6889625,38912226,0.052,1.9643,5.6479,1.8085,2175251029,N/A,2175251029,380954646,0,380954646,191.8011,1.5379,1.5871,17.8249
+600105.SH,永鼎股份,2013-3-4,2.701,2.6821,2.6821,2.5639,2.6064,4388765,24346741,-0.0946,-3.5026,5.5475,1.152,2099060099,N/A,2099060099,380954646,0,380954646,185.083,1.4841,1.5316,17.2006
+600105.SH,永鼎股份,2013-3-5,2.6064,2.597,2.6537,2.5922,2.6443,3393338,18857221,0.0378,1.4519,5.5571,0.8907,2129536471,N/A,2129536471,380954646,0,380954646,187.7702,1.5056,1.5538,17.4503
+600105.SH,永鼎股份,2013-3-6,2.6443,2.6537,2.72,2.649,2.6963,6641124,37879897,0.052,1.9678,5.7038,1.7433,2171441482,N/A,2171441482,380954646,0,380954646,191.4652,1.5352,1.5844,17.7937
+600105.SH,永鼎股份,2013-3-7,2.6963,2.6963,2.9659,2.6916,2.947,35652461,218387611,0.2507,9.2982,6.1255,9.3587,2373347445,N/A,2373347445,380954646,0,380954646,209.2681,1.678,1.7317,19.4482
+600105.SH,永鼎股份,2013-3-8,2.947,2.8524,2.895,2.7436,2.7673,24442890,145199633,-0.1798,-6.0995,5.9404,6.4162,2228584679,N/A,2228584679,380954646,0,380954646,196.5037,1.5756,1.6261,18.2619
+600105.SH,永鼎股份,2013-3-11,2.7673,2.7436,2.8808,2.6916,2.8146,12433120,73409624,0.0473,1.7094,5.9044,3.2637,2266680144,N/A,2266680144,380954646,0,380954646,199.8628,1.6026,1.6539,18.5741
+600105.SH,永鼎股份,2013-3-12,2.8146,2.7862,2.7862,2.6585,2.701,8808972,50588126,-0.1135,-4.0336,5.7428,2.3123,2175251029,N/A,2175251029,380954646,0,380954646,191.8011,1.5379,1.5871,17.8249
+600105.SH,永鼎股份,2013-3-13,2.701,2.6774,2.6868,2.5828,2.6206,6017092,33307475,-0.0804,-2.9772,5.5355,1.5795,2110488739,N/A,2110488739,380954646,0,380954646,186.0907,1.4921,1.5399,17.2942
+600105.SH,永鼎股份,2013-3-14,2.6206,2.6253,2.6774,2.6112,2.6301,3637779,20327604,0.0095,0.361,5.5879,0.9549,2118107832,N/A,2118107832,380954646,0,380954646,186.7625,1.4975,1.5455,17.3566
+600105.SH,永鼎股份,2013-3-15,2.6301,2.6395,2.72,2.6064,2.6679,6113582,34603441,0.0378,1.4388,5.6601,1.6048,2148584203,N/A,2148584203,380954646,0,380954646,189.4497,1.5191,1.5677,17.6064
+600105.SH,永鼎股份,2013-3-18,2.6679,2.6916,2.6916,2.5591,2.5828,4534989,25071094,-0.0851,-3.1915,5.5284,1.1904,2080012367,N/A,2080012367,380954646,0,380954646,183.4035,1.4706,1.5177,17.0445
+600105.SH,永鼎股份,2013-3-19,2.5828,2.597,2.6064,2.5165,2.5686,3427578,18560219,-0.0142,-0.5495,5.415,0.8997,2068583728,N/A,2068583728,380954646,0,380954646,182.3958,1.4625,1.5093,16.9508
+600105.SH,永鼎股份,2013-3-20,2.5686,2.578,2.6206,2.5591,2.6159,4535753,24903961,0.0473,1.8416,5.4906,1.1906,2106679192,N/A,2106679192,380954646,0,380954646,185.7548,1.4894,1.5371,17.263
+600105.SH,永鼎股份,2013-3-21,2.6159,2.6159,2.6537,2.6017,2.6395,4497220,25043497,0.0237,0.9042,5.5687,1.1805,2125726925,N/A,2125726925,380954646,0,380954646,187.4343,1.5029,1.551,17.4191
+600105.SH,永鼎股份,2013-3-22,2.6395,2.6395,2.649,2.6112,2.6395,3109196,17270829,0,0,5.5548,0.8162,2125726925,N/A,2125726925,380954646,0,380954646,187.4343,1.5029,1.551,17.4191
+600105.SH,永鼎股份,2013-3-25,2.6395,2.6585,2.6585,2.6064,2.6064,3083547,17089254,-0.0331,-1.2545,5.5421,0.8094,2099060099,N/A,2099060099,380954646,0,380954646,185.083,1.4841,1.5316,17.2006
+600105.SH,永鼎股份,2013-3-26,2.6064,2.6112,2.6159,2.5307,2.5686,3907789,21171167,-0.0378,-1.4519,5.4177,1.0258,2068583728,N/A,2068583728,380954646,0,380954646,182.3958,1.4625,1.5093,16.9508
+600105.SH,永鼎股份,2013-3-27,2.5686,2.5733,2.597,2.5497,2.578,2834088,15406159,0.0095,0.3683,5.436,0.7439,2076202821,N/A,2076202821,380954646,0,380954646,183.0676,1.4679,1.5149,17.0133
+600105.SH,永鼎股份,2013-3-28,2.578,2.5686,2.5686,2.4787,2.5165,5002927,26471451,-0.0615,-2.3853,5.2912,1.3133,2026678717,N/A,2026678717,380954646,0,380954646,178.7008,1.4329,1.4787,16.6074
+600105.SH,永鼎股份,2013-3-29,2.5165,2.5449,2.5686,2.5118,2.5307,4015086,21594954,0.0142,0.5639,5.3785,1.054,2038107356,N/A,2038107356,380954646,0,380954646,179.7085,1.441,1.4871,16.7011
+600105.SH,永鼎股份,2013-4-1,2.5307,2.5071,2.5355,2.4834,2.5213,2860100,15147367,-0.0095,-0.3738,5.2961,0.7508,2030488263,N/A,2030488263,380954646,0,380954646,179.0367,1.4356,1.4815,16.6386
+600105.SH,永鼎股份,2013-4-2,2.5213,2.5213,2.5544,2.4692,2.474,3543504,18836084,-0.0473,-1.8762,5.3157,0.9302,1992392799,N/A,1992392799,380954646,0,380954646,175.6777,1.4086,1.4537,16.3265
+600105.SH,永鼎股份,2013-4-3,2.474,2.474,2.4976,2.3983,2.4125,2626808,13512539,-0.0615,-2.4857,5.1441,0.6895,1942868695,N/A,1942868695,380954646,0,380954646,171.3109,1.3736,1.4176,15.9207
+600105.SH,永鼎股份,2013-4-8,2.4125,2.3936,2.3936,2.3273,2.3841,2764870,13773080,-0.0284,-1.1765,4.9815,0.7258,1920011416,N/A,1920011416,380954646,0,380954646,169.2955,1.3575,1.4009,15.7334
+600105.SH,永鼎股份,2013-4-9,2.3841,2.3888,2.4314,2.3652,2.4267,2641890,13454556,0.0426,1.7857,5.0928,0.6935,1954297334,N/A,1954297334,380954646,0,380954646,172.3186,1.3817,1.4259,16.0143
+600105.SH,永鼎股份,2013-4-10,2.4267,2.4314,2.4314,2.3936,2.4267,1975836,10084428,0,0,5.1039,0.5187,1954297334,N/A,1954297334,380954646,0,380954646,172.3186,1.3817,1.4259,16.0143
+600105.SH,永鼎股份,2013-4-11,2.4267,2.4503,2.474,2.4267,2.4409,2438801,12562663,0.0142,0.5848,5.1512,0.6402,1965725973,N/A,1965725973,380954646,0,380954646,173.3264,1.3898,1.4343,16.108
+600105.SH,永鼎股份,2013-4-12,2.4409,2.4409,2.6017,2.3699,2.4645,5548566,29110806,0.0237,0.969,5.2465,1.4565,1984773706,N/A,1984773706,380954646,0,380954646,175.0059,1.4033,1.4482,16.264
+600105.SH,永鼎股份,2013-4-15,2.4645,2.4409,2.4503,2.3699,2.3888,2104928,10660236,-0.0757,-3.071,5.0644,0.5525,1923820962,N/A,1923820962,380954646,0,380954646,169.6314,1.3602,1.4037,15.7646
+600105.SH,永鼎股份,2013-4-16,2.3888,2.3652,2.4172,2.351,2.4125,1491970,7575980,0.0237,0.9901,5.0778,0.3916,1942868695,N/A,1942868695,380954646,0,380954646,171.3109,1.3736,1.4176,15.9207
+600105.SH,永鼎股份,2013-4-17,2.4125,2.4219,2.4409,2.4172,2.4314,1322807,6787947,0.0189,0.7843,5.1315,0.3472,1958106880,N/A,1958106880,380954646,0,380954646,172.6545,1.3844,1.4287,16.0455
+600105.SH,永鼎股份,2013-4-18,2.4314,2.4361,2.4834,2.4172,2.4456,1824845,9472796,0.0142,0.5837,5.191,0.479,1969535520,N/A,1969535520,380954646,0,380954646,173.6623,1.3925,1.4371,16.1392
+600105.SH,永鼎股份,2013-4-19,2.4456,2.4409,2.4976,2.4361,2.4834,2955658,15479040,0.0378,1.5474,5.2371,0.7759,2000011892,N/A,2000011892,380954646,0,380954646,176.3495,1.414,1.4593,16.3889
+600105.SH,永鼎股份,2013-4-22,2.4834,2.4834,2.5213,2.4598,2.4976,2215396,11670519,0.0142,0.5714,5.2679,0.5815,2011440531,N/A,2011440531,380954646,0,380954646,177.3572,1.4221,1.4676,16.4826
+600105.SH,永鼎股份,2013-4-23,2.4976,2.4976,2.5071,2.4125,2.4125,2130654,10990614,-0.0851,-3.4091,5.1583,0.5593,1942868695,N/A,1942868695,380954646,0,380954646,171.3109,1.3736,1.4176,15.9207
+600105.SH,永鼎股份,2013-4-24,2.4125,2.4361,2.5165,2.3936,2.5024,4137060,21723506,0.0899,3.7255,5.251,1.086,2015250077,N/A,2015250077,380954646,0,380954646,177.6931,1.4248,1.4704,16.5138
+600105.SH,永鼎股份,2013-4-25,2.5024,2.4834,2.5118,2.4503,2.4598,3219202,16862993,-0.0426,-1.7013,5.2383,0.845,1980964159,N/A,1980964159,380954646,0,380954646,174.67,1.4006,1.4454,16.2328
+600105.SH,永鼎股份,2013-4-26,2.4598,2.4645,2.474,2.3936,2.403,2219365,11373544,-0.0568,-2.3077,5.1247,0.5826,1935249602,N/A,1935249602,380954646,0,380954646,170.6391,1.3682,1.412,15.8582
+600105.SH,永鼎股份,2013-5-2,2.403,2.3415,2.403,2.3415,2.3746,1524007,7634206,-0.0284,-1.1811,5.0093,0.4,1912392323,N/A,1912392323,380954646,0,380954646,168.6237,1.3521,1.3954,15.6709
+600105.SH,永鼎股份,2013-5-3,2.3746,2.3841,2.4409,2.3794,2.4314,1837265,9398153,0.0568,2.3904,5.1153,0.4823,1958106880,N/A,1958106880,380954646,0,380954646,172.6545,1.3844,1.4287,16.0455
+600105.SH,永鼎股份,2013-5-6,2.4314,2.4551,2.4834,2.4361,2.4834,2412177,12570981,0.052,2.1401,5.2115,0.6332,2000011892,N/A,2000011892,380954646,0,380954646,176.3495,1.414,1.4593,16.3889
+600105.SH,永鼎股份,2013-5-7,2.4834,2.4692,2.4929,2.4409,2.4645,2998944,15565841,-0.0189,-0.7619,5.1904,0.7872,1984773706,N/A,1984773706,380954646,0,380954646,175.0059,1.4033,1.4482,16.264
+600105.SH,永鼎股份,2013-5-8,2.4645,2.4551,2.5213,2.4503,2.5118,3876817,20355100,0.0473,1.9194,5.2505,1.0177,2022869170,N/A,2022869170,380954646,0,380954646,178.3649,1.4302,1.476,16.5762
+600105.SH,永鼎股份,2013-5-9,2.5118,2.4976,2.5449,2.4503,2.5307,5092827,26904365,0.0189,0.7533,5.2828,1.3369,2038107356,N/A,2038107356,380954646,0,380954646,179.7085,1.441,1.4871,16.7011
+600105.SH,永鼎股份,2013-5-10,2.5307,2.4929,2.5497,2.4882,2.5449,5125249,27396973,0.0142,0.5607,5.3455,1.3454,2049535995,N/A,2049535995,380954646,0,380954646,180.7162,1.449,1.4954,16.7947
+600105.SH,永鼎股份,2013-5-13,2.5449,2.5355,2.5544,2.4882,2.5449,4303846,22984556,0,0,5.3405,1.1298,2049535995,N/A,2049535995,380954646,0,380954646,180.7162,1.449,1.4954,16.7947
+600105.SH,永鼎股份,2013-5-14,2.5449,2.5449,2.5544,2.5024,2.5307,4529200,24217125,-0.0142,-0.5576,5.3469,1.1889,2038107356,N/A,2038107356,380954646,0,380954646,179.7085,1.441,1.4871,16.7011
+600105.SH,永鼎股份,2013-5-15,2.5307,2.5355,2.5686,2.5165,2.5639,4258786,22960138,0.0331,1.3084,5.3912,1.1179,2064774181,N/A,2064774181,380954646,0,380954646,182.0598,1.4598,1.5065,16.9196
+600105.SH,永鼎股份,2013-5-16,2.5639,2.5591,2.6395,2.5449,2.5686,7593147,41457130,0.0047,0.1845,5.4598,1.9932,2068583728,N/A,2068583728,380954646,0,380954646,182.3958,1.4625,1.5093,16.9508
+600105.SH,永鼎股份,2013-5-17,2.5686,2.5639,2.6253,2.5591,2.6064,5476524,30068808,0.0378,1.4733,5.4905,1.4376,2099060099,N/A,2099060099,380954646,0,380954646,185.083,1.4841,1.5316,17.2006
+600105.SH,永鼎股份,2013-5-20,2.6064,2.6206,2.6679,2.6017,2.6537,6319039,35229951,0.0473,1.8149,5.5752,1.6587,2137155564,N/A,2137155564,380954646,0,380954646,188.442,1.511,1.5594,17.5127
+600105.SH,永鼎股份,2013-5-21,2.6537,2.6395,2.7578,2.6206,2.7531,9942258,56791951,0.0993,3.7433,5.7122,2.6098,2217156040,N/A,2217156040,380954646,0,380954646,195.496,1.5675,1.6177,18.1683
+600105.SH,永鼎股份,2013-5-22,2.7531,2.7389,2.7389,2.6632,2.6821,5805433,33134370,-0.071,-2.5773,5.7075,1.5239,2160012843,N/A,2160012843,380954646,0,380954646,190.4574,1.5271,1.576,17.7
+600105.SH,永鼎股份,2013-5-23,2.6821,2.6774,2.7625,2.6537,2.6868,6217871,35634969,0.0047,0.1764,5.7311,1.6322,2163822389,N/A,2163822389,380954646,0,380954646,190.7933,1.5298,1.5788,17.7312
+600105.SH,永鼎股份,2013-5-24,2.6868,2.6774,2.7909,2.6774,2.7673,8746131,50937925,0.0804,2.993,5.8241,2.2958,2228584679,N/A,2228584679,380954646,0,380954646,196.5037,1.5756,1.6261,18.2619
+600105.SH,永鼎股份,2013-5-27,2.7673,2.772,2.8761,2.7578,2.8335,9124474,54622715,0.0662,2.3932,5.9864,2.3952,2281918330,N/A,2281918330,380954646,0,380954646,201.2064,1.6133,1.665,18.699
+600105.SH,永鼎股份,2013-5-28,2.8335,2.8335,2.8477,2.7625,2.7909,5264148,31048849,-0.0426,-1.5025,5.8982,1.3818,2247632411,N/A,2247632411,380954646,0,380954646,198.1832,1.5891,1.64,18.418
+600105.SH,永鼎股份,2013-5-29,2.7909,2.7909,2.8193,2.7673,2.7909,4181753,24658635,0,0,5.8967,1.0977,2247632411,N/A,2247632411,380954646,0,380954646,198.1832,1.5891,1.64,18.418
+600105.SH,永鼎股份,2013-5-30,2.7909,2.7909,2.8098,2.72,2.7625,4358739,25435647,-0.0284,-1.0169,5.8356,1.1442,2224775133,N/A,2224775133,380954646,0,380954646,196.1678,1.5729,1.6233,18.2307
+600105.SH,永鼎股份,2013-5-31,2.7625,2.7625,2.8477,2.7625,2.7673,5437034,32206671,0.0047,0.1712,5.9236,1.4272,2228584679,N/A,2228584679,380954646,0,380954646,196.5037,1.5756,1.6261,18.2619
+600105.SH,永鼎股份,2013-6-3,2.7673,2.7673,2.7909,2.701,2.7058,4313646,25048179,-0.0615,-2.2222,5.8067,1.1323,2179060575,N/A,2179060575,380954646,0,380954646,192.137,1.5406,1.5899,17.8561
+600105.SH,永鼎股份,2013-6-4,2.7058,2.7105,2.72,2.6017,2.6253,4194152,23462959,-0.0804,-2.972,5.5942,1.101,2114298285,N/A,2114298285,380954646,0,380954646,186.4266,1.4948,1.5427,17.3254
+600105.SH,永鼎股份,2013-6-5,2.6253,2.649,2.6679,2.6159,2.6632,1943599,10876663,0.0378,1.4414,5.5961,0.5102,2144774657,N/A,2144774657,380954646,0,380954646,189.1138,1.5164,1.5649,17.5752
+600105.SH,永鼎股份,2013-6-6,2.6632,2.649,2.6679,2.6301,2.6348,1946672,10897515,-0.0284,-1.0657,5.598,0.511,2121917378,N/A,2121917378,380954646,0,380954646,187.0984,1.5002,1.5482,17.3879
+600105.SH,永鼎股份,2013-6-7,2.6348,2.6395,2.7152,2.6206,2.6348,4098607,23048105,0,0,5.6234,1.0759,2121917378,N/A,2121917378,380954646,0,380954646,187.0984,1.5002,1.5482,17.3879
+600105.SH,永鼎股份,2013-6-13,2.6348,2.6017,2.6017,2.4598,2.4834,3455643,18246120,-0.1514,-5.7451,5.2801,0.9071,2000011892,N/A,2000011892,380954646,0,380954646,176.3495,1.414,1.4593,16.3889
+600105.SH,永鼎股份,2013-6-14,2.4834,2.4787,2.5213,2.4787,2.5118,1883668,9970127,0.0284,1.1429,5.2929,0.4945,2022869170,N/A,2022869170,380954646,0,380954646,178.3649,1.4302,1.476,16.5762
+600105.SH,永鼎股份,2013-6-17,2.5118,2.5024,2.5449,2.4692,2.526,2162971,11482046,0.0142,0.565,5.3085,0.5678,2034297810,N/A,2034297810,380954646,0,380954646,179.3726,1.4383,1.4843,16.6699
+600105.SH,永鼎股份,2013-6-18,2.526,2.5307,2.5544,2.4645,2.5165,1743663,9252100,-0.0095,-0.3745,5.3061,0.4577,2026678717,N/A,2026678717,380954646,0,380954646,178.7008,1.4329,1.4787,16.6074
+600105.SH,永鼎股份,2013-6-19,2.5165,2.4976,2.5071,2.4314,2.4787,3118156,16200326,-0.0378,-1.5038,5.1955,0.8185,1996202345,N/A,1996202345,380954646,0,380954646,176.0136,1.4113,1.4565,16.3577
+600105.SH,永鼎股份,2013-6-20,2.4787,2.4598,2.4692,2.3841,2.3936,2094635,10750646,-0.0851,-3.4351,5.1325,0.5498,1927630509,N/A,1927630509,380954646,0,380954646,169.9673,1.3629,1.4065,15.7958
+600105.SH,永鼎股份,2013-6-21,2.3936,2.3652,2.4314,2.3415,2.4077,1781481,8973833,0.0142,0.5929,5.0373,0.4676,1939059148,N/A,1939059148,380954646,0,380954646,170.975,1.3709,1.4148,15.8894
+600105.SH,永鼎股份,2013-6-24,2.4077,2.4077,2.4077,2.2233,2.2611,2501508,12280614,-0.1466,-6.0904,4.9093,0.6566,1820963208,N/A,1820963208,380954646,0,380954646,160.562,1.2874,1.3286,14.9217
+600105.SH,永鼎股份,2013-6-25,2.2611,2.2706,2.3557,2.1287,2.3463,3766922,18010873,0.0851,3.7657,4.7813,0.9888,1889535044,N/A,1889535044,380954646,0,380954646,166.6083,1.3359,1.3787,15.4836
+600105.SH,永鼎股份,2013-6-26,2.3463,2.3463,2.3936,2.3179,2.3888,2559455,12757705,0.0426,1.8145,4.9845,0.6719,1923820962,N/A,1923820962,380954646,0,380954646,169.6314,1.3602,1.4037,15.7646
+600105.SH,永鼎股份,2013-6-27,2.3888,2.403,2.4125,2.2658,2.28,2401104,11973325,-0.1088,-4.5545,4.9866,0.6303,1836201394,N/A,1836201394,380954646,0,380954646,161.9056,1.2982,1.3398,15.0466
+600105.SH,永鼎股份,2013-6-28,2.28,2.28,2.3557,2.2658,2.3321,1691968,8274254,0.052,2.2822,4.8903,0.4441,1878106405,N/A,1878106405,380954646,0,380954646,165.6006,1.3278,1.3703,15.39
+600105.SH,永鼎股份,2013-7-1,2.3321,2.3272,2.3852,2.3079,2.3803,1688299,8208422,0.0483,2.0704,4.8619,0.4432,1878106405,N/A,1878106405,380954646,0,380954646,165.6006,1.3278,1.3703,15.39
+600105.SH,永鼎股份,2013-7-2,2.3803,2.3803,2.4045,2.3514,2.3997,1762472,8677846,0.0193,0.8114,4.9237,0.4626,1893344591,N/A,1893344591,380954646,0,380954646,166.9442,1.3386,1.3815,15.5148
+600105.SH,永鼎股份,2013-7-3,2.3997,2.3803,2.4093,2.3465,2.3997,1539548,7599632,0,0,4.9363,0.4041,1893344591,N/A,1893344591,380954646,0,380954646,166.9442,1.3386,1.3815,15.5148
+600105.SH,永鼎股份,2013-7-4,2.3997,2.3755,2.4383,2.361,2.4093,2158947,10744191,0.0097,0.4024,4.9766,0.5667,1900963684,N/A,1900963684,380954646,0,380954646,167.616,1.344,1.387,15.5773
+600105.SH,永鼎股份,2013-7-5,2.4093,2.4093,2.4335,2.4045,2.4093,1997067,10002858,0,0,5.0088,0.5242,1900963684,N/A,1900963684,380954646,0,380954646,167.616,1.344,1.387,15.5773
+600105.SH,永鼎股份,2013-7-8,2.4093,2.3803,2.3803,2.2983,2.3079,2766870,13396424,-0.1014,-4.2084,4.8417,0.7263,1820963208,N/A,1820963208,380954646,0,380954646,160.562,1.2874,1.3286,14.9217
+600105.SH,永鼎股份,2013-7-9,2.3079,2.4141,2.5397,2.3948,2.4383,11447073,58844466,0.1304,5.6485,5.1406,3.0048,1923820962,N/A,1923820962,380954646,0,380954646,169.6314,1.3602,1.4037,15.7646
+600105.SH,永鼎股份,2013-7-10,2.4383,2.4141,2.4673,2.3659,2.4624,8295907,41557310,0.0241,0.9901,5.0094,2.1777,1942868695,N/A,1942868695,380954646,0,380954646,171.3109,1.3736,1.4176,15.9207
+600105.SH,永鼎股份,2013-7-11,2.4624,2.4383,2.5252,2.4383,2.4866,5931787,30554309,0.0241,0.9804,5.1509,1.5571,1961916427,N/A,1961916427,380954646,0,380954646,172.9904,1.3871,1.4315,16.0767
+600105.SH,永鼎股份,2013-7-12,2.4866,2.4866,2.5155,2.4431,2.4528,4127830,21214055,-0.0338,-1.3592,5.1393,1.0835,1935249602,N/A,1935249602,380954646,0,380954646,170.6391,1.3682,1.412,15.8582
+600105.SH,永鼎股份,2013-7-15,2.4528,2.4962,2.5252,2.4769,2.5155,4478028,23251953,0.0628,2.5591,5.1925,1.1755,1984773706,N/A,1984773706,380954646,0,380954646,175.0059,1.4033,1.4482,16.264
+600105.SH,永鼎股份,2013-7-16,2.5155,2.5059,2.5204,2.4721,2.5155,3821865,19782027,0,0,5.176,1.0032,1984773706,N/A,1984773706,380954646,0,380954646,175.0059,1.4033,1.4482,16.264
+600105.SH,永鼎股份,2013-7-17,2.5155,2.5107,2.5542,2.4721,2.4866,4568226,23759459,-0.029,-1.1516,5.201,1.1992,1961916427,N/A,1961916427,380954646,0,380954646,172.9904,1.3871,1.4315,16.0767
+600105.SH,永鼎股份,2013-7-18,2.4866,2.4624,2.5107,2.4238,2.5107,5035562,25707901,0.0241,0.9709,5.1053,1.3218,1980964159,N/A,1980964159,380954646,0,380954646,174.67,1.4006,1.4454,16.2328
+600105.SH,永鼎股份,2013-7-19,2.5107,2.4962,2.5204,2.419,2.4238,4293386,22100394,-0.0869,-3.4615,5.1475,1.127,1912392323,N/A,1912392323,380954646,0,380954646,168.6237,1.3521,1.3954,15.6709
+600105.SH,永鼎股份,2013-7-22,2.4238,2.3659,2.4431,2.3659,2.4383,2767085,13847807,0.0145,0.5976,5.0045,0.7264,1923820962,N/A,1923820962,380954646,0,380954646,169.6314,1.3602,1.4037,15.7646
+600105.SH,永鼎股份,2013-7-23,2.4383,2.4479,2.5059,2.4479,2.5011,3977452,20488301,0.0628,2.5743,5.1511,1.0441,1973345066,N/A,1973345066,380954646,0,380954646,173.9982,1.3952,1.4398,16.1704
+600105.SH,永鼎股份,2013-7-24,2.5011,2.5011,2.6362,2.4576,2.5976,9720949,51308837,0.0966,3.861,5.2782,2.5517,2049535995,N/A,2049535995,380954646,0,380954646,180.7162,1.449,1.4954,16.7947
+600105.SH,永鼎股份,2013-7-25,2.5976,2.6314,2.6362,2.5107,2.5155,9876139,52828052,-0.0821,-3.1599,5.3491,2.5925,1984773706,N/A,1984773706,380954646,0,380954646,175.0059,1.4033,1.4482,16.264
+600105.SH,永鼎股份,2013-7-26,2.5155,2.4769,2.5011,2.4335,2.4624,5523175,28195422,-0.0531,-2.1113,5.1049,1.4498,1942868695,N/A,1942868695,380954646,0,380954646,171.3109,1.3736,1.4176,15.9207
+600105.SH,永鼎股份,2013-7-29,2.4624,2.4528,2.4817,2.4093,2.4383,2651153,13413071,-0.0241,-0.9804,5.0593,0.6959,1923820962,N/A,1923820962,380954646,0,380954646,169.6314,1.3602,1.4037,15.7646
+600105.SH,永鼎股份,2013-7-30,2.4383,2.4383,2.4721,2.3755,2.4479,2889891,14591326,0.0097,0.396,5.0491,0.7586,1931440055,N/A,1931440055,380954646,0,380954646,170.3032,1.3655,1.4093,15.827
+600105.SH,永鼎股份,2013-7-31,2.4479,2.4624,2.4817,2.4286,2.4431,2228464,11323286,-0.0048,-0.1972,5.0812,0.585,1927630509,N/A,1927630509,380954646,0,380954646,169.9673,1.3629,1.4065,15.7958
+600105.SH,永鼎股份,2013-8-1,2.4431,2.4528,2.5107,2.4286,2.5011,4512222,23190160,0.0579,2.3715,5.1394,1.1845,1973345066,N/A,1973345066,380954646,0,380954646,173.9982,1.3952,1.4398,16.1704
+600105.SH,永鼎股份,2013-8-2,2.5011,2.5011,2.53,2.4914,2.5059,3981763,20667788,0.0048,0.1931,5.1906,1.0452,1977154613,N/A,1977154613,380954646,0,380954646,174.3341,1.3979,1.4426,16.2016
+600105.SH,永鼎股份,2013-8-5,2.5059,2.5059,2.5252,2.4817,2.5155,3557339,18487878,0.0097,0.3854,5.1971,0.9338,1984773706,N/A,1984773706,380954646,0,380954646,175.0059,1.4033,1.4482,16.264
+600105.SH,永鼎股份,2013-8-6,2.5155,2.5155,2.5542,2.5107,2.5493,4949980,25982961,0.0338,1.3436,5.2491,1.2994,2011440531,N/A,2011440531,380954646,0,380954646,177.3572,1.4221,1.4676,16.4826
+600105.SH,永鼎股份,2013-8-7,2.5493,2.5397,2.5542,2.5059,2.5204,4229636,22143516,-0.029,-1.1364,5.2353,1.1103,1988583252,N/A,1988583252,380954646,0,380954646,175.3418,1.4059,1.4509,16.2953
+600105.SH,永鼎股份,2013-8-8,2.5204,2.5107,2.5397,2.4962,2.5204,2974659,15511021,0,0,5.2144,0.7808,1988583252,N/A,1988583252,380954646,0,380954646,175.3418,1.4059,1.4509,16.2953
+600105.SH,永鼎股份,2013-8-9,2.5204,2.5204,2.5831,2.5059,2.5638,5592230,29465561,0.0435,1.7241,5.269,1.468,2022869170,N/A,2022869170,380954646,0,380954646,178.3649,1.4302,1.476,16.5762
+600105.SH,永鼎股份,2013-8-12,2.5638,2.559,2.6024,2.5493,2.5976,5000560,26705289,0.0338,1.3183,5.3405,1.3126,2049535995,N/A,2049535995,380954646,0,380954646,180.7162,1.449,1.4954,16.7947
+600105.SH,永鼎股份,2013-8-13,2.5976,2.5976,2.6314,2.5735,2.5976,3691520,19856305,0,0,5.3789,0.969,2049535995,N/A,2049535995,380954646,0,380954646,180.7162,1.449,1.4954,16.7947
+600105.SH,永鼎股份,2013-8-14,2.5976,2.5976,2.7135,2.5976,2.6604,10731602,59004362,0.0628,2.4164,5.4982,2.817,2099060099,N/A,2099060099,380954646,0,380954646,185.083,1.4841,1.5316,17.2006
+600105.SH,永鼎股份,2013-8-15,2.6604,2.7038,2.8197,2.67,2.728,17733600,101095660,0.0676,2.5408,5.7008,4.655,2152393750,N/A,2152393750,380954646,0,380954646,189.7856,1.5218,1.5705,17.6376
+600105.SH,永鼎股份,2013-8-16,2.728,2.7135,2.7425,2.6169,2.6314,9530912,53003440,-0.0966,-3.5398,5.5612,2.5018,2076202821,N/A,2076202821,380954646,0,380954646,183.0676,1.4679,1.5149,17.0133
+600105.SH,永鼎股份,2013-8-19,2.6314,2.7038,2.897,2.6556,2.897,33929536,201384980,0.2656,10.0917,5.9354,8.9065,2285727876,N/A,2285727876,380954646,0,380954646,201.5423,1.616,1.6678,18.7302
+600105.SH,永鼎股份,2013-8-20,2.897,2.9549,3.1867,2.9211,3.1867,52743850,337906982,0.2897,10,6.4066,13.8452,2514300664,N/A,2514300664,380954646,0,380954646,221.6965,1.7776,1.8345,20.6032
+600105.SH,永鼎股份,2013-8-21,3.1867,3.2108,3.4136,3.1384,3.2494,55048988,374276009,0.0628,1.9697,6.799,14.4503,2563824768,N/A,2563824768,380954646,0,380954646,226.0632,1.8126,1.8707,21.009
+600105.SH,永鼎股份,2013-8-22,3.2494,3.2253,3.2929,3.1577,3.1915,28429094,188389564,-0.0579,-1.7831,6.6266,7.4626,2518110210,N/A,2518110210,380954646,0,380954646,222.0324,1.7803,1.8373,20.6344
+600105.SH,永鼎股份,2013-8-23,3.1915,3.1818,3.2108,2.9935,3.1384,30218341,195141380,-0.0531,-1.6641,6.4577,7.9323,2476205199,N/A,2476205199,380954646,0,380954646,218.3375,1.7507,1.8067,20.291
+600105.SH,永鼎股份,2013-8-26,3.1384,3.1142,3.1577,3.0901,3.1529,19126730,124100685,0.0145,0.4615,6.4883,5.0207,2487633838,N/A,2487633838,380954646,0,380954646,219.3452,1.7588,1.8151,20.3847
+600105.SH,永鼎股份,2013-8-27,3.1529,3.1336,3.2736,3.0804,3.2301,25657778,169323923,0.0773,2.4502,6.5993,6.7351,2548586582,N/A,2548586582,380954646,0,380954646,224.7196,1.8019,1.8595,20.8842
+600105.SH,永鼎股份,2013-8-28,3.2301,3.1674,3.1674,3.0756,3.0901,18472396,119028657,-0.14,-4.3348,6.4436,4.849,2438109734,N/A,2438109734,380954646,0,380954646,214.9784,1.7238,1.7789,19.9789
+600105.SH,永鼎股份,2013-8-29,3.0901,3.0853,3.1432,3.0466,3.1094,10581909,67900839,0.0193,0.625,6.4167,2.7777,2453347920,N/A,2453347920,380954646,0,380954646,216.322,1.7345,1.7901,20.1037
+600105.SH,永鼎股份,2013-8-30,3.1094,3.0853,3.0998,2.9259,2.9549,16478440,102499392,-0.1545,-4.9689,6.2202,4.3256,2331442434,N/A,2331442434,380954646,0,380954646,205.5731,1.6483,1.7011,19.1048
+600105.SH,永鼎股份,2013-9-2,2.9549,2.9549,3.0273,2.9259,3.0225,8452439,52279411,0.0676,2.2876,6.1851,2.2188,2384776084,N/A,2384776084,380954646,0,380954646,210.2758,1.6861,1.74,19.5418
+600105.SH,永鼎股份,2013-9-3,3.0225,3.0032,3.0901,2.9791,3.066,9148046,57721146,0.0435,1.4377,6.3097,2.4013,2419062002,N/A,2419062002,380954646,0,380954646,213.2989,1.7103,1.765,19.8228
+600105.SH,永鼎股份,2013-9-4,3.066,3.0756,3.0804,2.9694,2.9984,8088384,50435431,-0.0676,-2.2047,6.2355,2.1232,2365728352,N/A,2365728352,380954646,0,380954646,208.5962,1.6726,1.7261,19.3857
+600105.SH,永鼎股份,2013-9-5,2.9984,2.9984,3.0708,2.9742,3.0611,9112033,57422853,0.0628,2.0934,6.3019,2.3919,2415252456,N/A,2415252456,380954646,0,380954646,212.963,1.7076,1.7623,19.7916
+600105.SH,永鼎股份,2013-9-6,3.0611,3.0418,3.148,3.0273,3.1239,14693121,94856608,0.0628,2.0505,6.4559,3.8569,2464776560,N/A,2464776560,380954646,0,380954646,217.3297,1.7426,1.7984,20.1974
+600105.SH,永鼎股份,2013-9-9,3.1239,3.1432,3.1625,3.0756,3.1336,11067505,71300194,0.0097,0.3091,6.4423,2.9052,2472395653,N/A,2472395653,380954646,0,380954646,218.0016,1.748,1.804,20.2598
+600105.SH,永鼎股份,2013-9-10,3.1336,3.1336,3.1336,3.0418,3.0756,11396956,72401391,-0.0579,-1.849,6.3527,2.9917,2426681095,N/A,2426681095,380954646,0,380954646,213.9707,1.7157,1.7706,19.8852
+600105.SH,永鼎股份,2013-9-11,3.0756,3.066,3.0756,2.9549,2.9694,9856806,61043909,-0.1062,-3.4537,6.1931,2.5874,2342871073,N/A,2342871073,380954646,0,380954646,206.5808,1.6564,1.7095,19.1984
+600105.SH,永鼎股份,2013-9-12,2.9694,2.9597,3.0322,2.9404,2.9935,5578859,34595476,0.0241,0.813,6.2012,1.4644,2361918805,N/A,2361918805,380954646,0,380954646,208.2603,1.6699,1.7233,19.3545
+600105.SH,永鼎股份,2013-9-13,2.9935,2.9984,3.066,2.9404,3.0515,7681906,47944565,0.0579,1.9355,6.2412,2.0165,2407633363,N/A,2407633363,380954646,0,380954646,212.2912,1.7022,1.7567,19.7291
+600105.SH,永鼎股份,2013-9-16,3.0515,3.0177,3.0804,2.9984,3.066,5428202,34150623,0.0145,0.4747,6.2913,1.4249,2419062002,N/A,2419062002,380954646,0,380954646,213.2989,1.7103,1.765,19.8228
+600105.SH,永鼎股份,2013-9-17,3.066,3.0515,3.0804,2.9839,2.9935,5430953,34167095,-0.0724,-2.3622,6.2912,1.4256,2361918805,N/A,2361918805,380954646,0,380954646,208.2603,1.6699,1.7233,19.3545
+600105.SH,永鼎股份,2013-9-18,2.9935,3.0032,3.1191,2.9935,3.1046,7460204,47368164,0.1111,3.7097,6.3494,1.9583,2449538374,N/A,2449538374,380954646,0,380954646,215.9861,1.7318,1.7873,20.0725
+600105.SH,永鼎股份,2013-9-23,3.1046,3.1432,3.2591,3.0998,3.2543,17459662,115085440,0.1497,4.8212,6.5915,4.5831,2567634314,N/A,2567634314,380954646,0,380954646,226.3991,1.8153,1.8734,21.0402
+600105.SH,永鼎股份,2013-9-24,3.2543,3.2543,3.2543,3.1432,3.1867,9045616,59659588,-0.0676,-2.0772,6.5954,2.3745,2514300664,N/A,2514300664,380954646,0,380954646,221.6965,1.7776,1.8345,20.6032
+600105.SH,永鼎股份,2013-9-25,3.1867,3.1867,3.1963,3.0708,3.0804,8129909,52778778,-0.1062,-3.3333,6.4919,2.1341,2430490641,N/A,2430490641,380954646,0,380954646,214.3066,1.7184,1.7734,19.9164
+600105.SH,永鼎股份,2013-9-26,3.0804,3.0708,3.0804,3.008,3.0129,5303414,33293665,-0.0676,-2.1944,6.2778,1.3921,2377156991,N/A,2377156991,380954646,0,380954646,209.604,1.6807,1.7345,19.4794
+600105.SH,永鼎股份,2013-9-27,3.0129,3.0273,3.0853,2.9694,2.9791,4743116,29823263,-0.0338,-1.1218,6.2877,1.2451,2350490166,N/A,2350490166,380954646,0,380954646,207.2526,1.6618,1.715,19.2609
+600105.SH,永鼎股份,2013-9-30,2.9791,2.9887,3.0853,2.9839,3.0708,3375590,21224705,0.0917,3.0794,6.2877,0.8861,2422871549,N/A,2422871549,380954646,0,380954646,213.6348,1.713,1.7678,19.854
+600105.SH,永鼎股份,2013-10-8,3.0708,3.0756,3.1625,3.0515,3.148,5179781,33477582,0.0773,2.5157,6.4631,1.3597,2483824292,N/A,2483824292,380954646,0,380954646,219.0093,1.7561,1.8123,20.3535
+600105.SH,永鼎股份,2013-10-9,3.148,3.1529,3.1818,3.1046,3.1529,5899723,38332300,0.0048,0.1534,6.4973,1.5487,2487633838,N/A,2487633838,380954646,0,380954646,219.3452,1.7588,1.8151,20.3847
+600105.SH,永鼎股份,2013-10-10,3.1529,3.1915,3.2108,3.0756,3.0804,7244042,47195170,-0.0724,-2.2971,6.515,1.9015,2430490641,N/A,2430490641,380954646,0,380954646,214.3066,1.7184,1.7734,19.9164
+600105.SH,永鼎股份,2013-10-11,3.0804,3.0563,3.1384,3.0273,3.1384,6807713,43683864,0.0579,1.8809,6.4168,1.787,2476205199,N/A,2476205199,380954646,0,380954646,218.3375,1.7507,1.8067,20.291
+600105.SH,永鼎股份,2013-10-14,3.1384,3.1287,3.1818,3.1046,3.177,7604321,49633902,0.0386,1.2308,6.5271,1.9961,2506681571,N/A,2506681571,380954646,0,380954646,221.0247,1.7722,1.829,20.5408
+600105.SH,永鼎股份,2013-10-15,3.177,3.1867,3.3701,3.1239,3.3653,16799234,113454370,0.1883,5.9271,6.7535,4.4098,2655253883,N/A,2655253883,380954646,0,380954646,234.1249,1.8773,1.9374,21.7582
+600105.SH,永鼎股份,2013-10-16,3.3653,3.3363,3.3557,3.206,3.2156,12415903,83935717,-0.1497,-4.4476,6.7603,3.2592,2537157942,N/A,2537157942,380954646,0,380954646,223.7119,1.7938,1.8512,20.7905
+600105.SH,永鼎股份,2013-10-17,3.2156,3.2301,3.5053,3.2301,3.4088,20987638,147313581,0.1931,6.006,7.0191,5.5092,2689539801,N/A,2689539801,380954646,0,380954646,237.1481,1.9015,1.9624,22.0392
+600105.SH,永鼎股份,2013-10-18,3.4088,3.4088,3.4715,3.317,3.4184,12919299,90890591,0.0097,0.2833,7.0353,3.3913,2697158894,N/A,2697158894,380954646,0,380954646,237.8199,1.9069,1.968,22.1016
+600105.SH,永鼎股份,2013-10-21,3.4184,3.4184,3.5971,3.3846,3.4571,15120589,109813328,0.0386,1.1299,7.2625,3.9691,2727635265,N/A,2727635265,380954646,0,380954646,240.5071,1.9285,1.9902,22.3514
+600105.SH,永鼎股份,2013-10-22,3.4571,3.4377,3.4571,3.3025,3.3315,11455044,80003177,-0.1255,-3.6313,6.9841,3.0069,2628587057,N/A,2628587057,380954646,0,380954646,231.7736,1.8584,1.9179,21.5397
+600105.SH,永鼎股份,2013-10-23,3.3315,3.3219,3.3798,3.1867,3.2301,8025997,54197020,-0.1014,-3.0435,6.7527,2.1068,2548586582,N/A,2548586582,380954646,0,380954646,224.7196,1.8019,1.8595,20.8842
+600105.SH,永鼎股份,2013-10-24,3.2301,3.206,3.2977,3.1915,3.2639,5749292,38688057,0.0338,1.0463,6.7292,1.5092,2575253407,N/A,2575253407,380954646,0,380954646,227.071,1.8207,1.879,21.1027
+600105.SH,永鼎股份,2013-10-25,3.2639,3.346,3.3943,3.2301,3.2832,9393332,64235983,0.0193,0.5917,6.8385,2.4657,2590491593,N/A,2590491593,380954646,0,380954646,228.4146,1.8315,1.8901,21.2275
+600105.SH,永鼎股份,2013-10-28,3.2832,3.2494,3.2784,3.0756,3.0756,7520299,49133055,-0.2076,-6.3235,6.5334,1.9741,2426681095,N/A,2426681095,380954646,0,380954646,213.9707,1.7157,1.7706,19.8852
+600105.SH,永鼎股份,2013-10-29,3.0756,3.0804,3.1432,2.8583,2.9646,8107354,50150693,-0.1111,-3.6107,6.1858,2.1282,2339061526,N/A,2339061526,380954646,0,380954646,206.2449,1.6537,1.7067,19.1672
+600105.SH,永鼎股份,2013-10-30,2.9646,2.9742,3.0032,2.9308,2.9984,4600182,28315427,0.0338,1.1401,6.1553,1.2075,2365728352,N/A,2365728352,380954646,0,380954646,208.5962,1.6726,1.7261,19.3857
+600105.SH,永鼎股份,2013-10-31,2.9984,2.9984,3.0032,2.9018,2.9453,3701277,22637548,-0.0531,-1.7713,6.1161,0.9716,2323823341,N/A,2323823341,380954646,0,380954646,204.9013,1.643,1.6956,19.0424
+600105.SH,永鼎股份,2013-11-1,2.9453,2.9211,2.9742,2.8873,2.9549,3087113,18749572,0.0097,0.3279,6.0735,0.8104,2331442434,N/A,2331442434,380954646,0,380954646,205.5731,1.6483,1.7011,19.1048
+600105.SH,永鼎股份,2013-11-4,2.9549,2.9549,3.008,2.9549,2.9935,2235118,13815176,0.0386,1.3072,6.181,0.5867,2361918805,N/A,2361918805,380954646,0,380954646,208.2603,1.6699,1.7233,19.3545
+600105.SH,永鼎股份,2013-11-5,2.9935,3.0177,3.0949,2.9887,3.0853,5269735,33253206,0.0917,3.0645,6.3102,1.3833,2434300188,N/A,2434300188,380954646,0,380954646,214.6425,1.7211,1.7762,19.9476
+600105.SH,永鼎股份,2013-11-6,3.0853,3.0756,3.1674,3.0177,3.0225,6183261,39799295,-0.0628,-2.0344,6.4366,1.6231,2384776084,N/A,2384776084,380954646,0,380954646,210.2758,1.6861,1.74,19.5418
+600105.SH,永鼎股份,2013-11-7,3.0225,2.9984,3.0949,2.9935,3.0273,3731011,23473969,0.0048,0.1597,6.2916,0.9794,2388585630,N/A,2388585630,380954646,0,380954646,210.6117,1.6887,1.7428,19.573
+600105.SH,永鼎股份,2013-11-8,3.0273,2.9984,3.066,2.9501,2.9935,3573109,22181883,-0.0338,-1.1164,6.208,0.9379,2361918805,N/A,2361918805,380954646,0,380954646,208.2603,1.6699,1.7233,19.3545
+600105.SH,永鼎股份,2013-11-11,2.9935,3.008,3.0611,2.9791,3.0322,2479490,15568206,0.0386,1.2903,6.2788,0.6509,2392395177,N/A,2392395177,380954646,0,380954646,210.9476,1.6914,1.7456,19.6043
+600105.SH,永鼎股份,2013-11-12,3.0322,3.0515,3.1191,3.008,3.1046,4047422,25793618,0.0724,2.3885,6.3729,1.0624,2449538374,N/A,2449538374,380954646,0,380954646,215.9861,1.7318,1.7873,20.0725
+600105.SH,永鼎股份,2013-11-13,3.1046,3.0901,3.1046,2.9694,2.9742,3176504,20001298,-0.1304,-4.1991,6.2966,0.8338,2346680619,N/A,2346680619,380954646,0,380954646,206.9167,1.6591,1.7122,19.2297
+600105.SH,永鼎股份,2013-11-14,2.9742,2.9791,3.0563,2.9597,3.0322,2808956,17510126,0.0579,1.9481,6.2337,0.7373,2392395177,N/A,2392395177,380954646,0,380954646,210.9476,1.6914,1.7456,19.6043
+600105.SH,永鼎股份,2013-11-15,3.0322,3.0563,3.1191,3.037,3.0804,4120984,26406119,0.0483,1.5924,6.4077,1.0818,2430490641,N/A,2430490641,380954646,0,380954646,214.3066,1.7184,1.7734,19.9164
+600105.SH,永鼎股份,2013-11-18,3.0804,3.0901,3.2156,3.0901,3.1867,6515851,42816811,0.1062,3.4483,6.5712,1.7104,2514300664,N/A,2514300664,380954646,0,380954646,221.6965,1.7776,1.8345,20.6032
+600105.SH,永鼎股份,2013-11-19,3.1867,3.1867,3.2639,3.1577,3.2591,7272016,48487822,0.0724,2.2727,6.6677,1.9089,2571443861,N/A,2571443861,380954646,0,380954646,226.7351,1.818,1.8762,21.0715
+600105.SH,永鼎股份,2013-11-20,3.2591,3.2591,3.2929,3.2156,3.2639,6076164,40897927,0.0048,0.1481,6.7309,1.595,2575253407,N/A,2575253407,380954646,0,380954646,227.071,1.8207,1.879,21.1027
+600105.SH,永鼎股份,2013-11-21,3.2639,3.2591,3.2591,3.177,3.2156,6629667,44060567,-0.0483,-1.4793,6.646,1.7403,2537157942,N/A,2537157942,380954646,0,380954646,223.7119,1.7938,1.8512,20.7905
+600105.SH,永鼎股份,2013-11-22,3.2156,3.2156,3.235,3.1625,3.1674,3969957,26217783,-0.0483,-1.5015,6.604,1.0421,2499062478,N/A,2499062478,380954646,0,380954646,220.3529,1.7669,1.8234,20.4783
+600105.SH,永鼎股份,2013-11-25,3.1674,3.1674,3.235,3.1384,3.1867,4090216,27093085,0.0193,0.6098,6.6239,1.0737,2514300664,N/A,2514300664,380954646,0,380954646,221.6965,1.7776,1.8345,20.6032
+600105.SH,永鼎股份,2013-11-26,3.1867,3.1674,3.2253,3.1625,3.2108,3865965,25651226,0.0241,0.7576,6.6351,1.0148,2533348396,N/A,2533348396,380954646,0,380954646,223.376,1.7911,1.8484,20.7593
+600105.SH,永鼎股份,2013-11-27,3.2108,3.2012,3.2591,3.1867,3.2494,4334280,29035403,0.0386,1.203,6.699,1.1377,2563824768,N/A,2563824768,380954646,0,380954646,226.0632,1.8126,1.8707,21.009
+600105.SH,永鼎股份,2013-11-28,3.2494,3.2494,3.2881,3.1142,3.1529,18511316,122752210,-0.0966,-2.9718,6.6312,4.8592,2487633838,N/A,2487633838,380954646,0,380954646,219.3452,1.7588,1.8151,20.3847
+600105.SH,永鼎股份,2013-11-29,3.1529,3.1432,3.206,3.1384,3.1963,7870352,51788584,0.0435,1.3783,6.5802,2.066,2521919757,N/A,2521919757,380954646,0,380954646,222.3683,1.783,1.8401,20.6656
+600105.SH,永鼎股份,2013-12-2,3.1963,3.1287,3.148,2.8825,2.9453,10072430,63113787,-0.2511,-7.855,6.266,2.644,2323823341,N/A,2323823341,380954646,0,380954646,204.9013,1.643,1.6956,19.0424
+600105.SH,永鼎股份,2013-12-3,2.9453,2.9549,3.0466,2.8728,3.037,9373358,57368307,0.0917,3.1148,6.1204,2.4605,2396204723,N/A,2396204723,380954646,0,380954646,211.2835,1.6941,1.7484,19.6355
+600105.SH,永鼎股份,2013-12-4,3.037,3.0177,3.1142,3.0129,3.0708,7134619,45451573,0.0338,1.1129,6.3706,1.8728,2422871549,N/A,2422871549,380954646,0,380954646,213.6348,1.713,1.7678,19.854
+600105.SH,永鼎股份,2013-12-5,3.0708,3.0804,3.1239,3.0611,3.0853,4973911,31848996,0.0145,0.4717,6.4032,1.3056,2434300188,N/A,2434300188,380954646,0,380954646,214.6425,1.7211,1.7762,19.9476
+600105.SH,永鼎股份,2013-12-6,3.0853,3.0853,3.1142,3.0611,3.0949,3534817,22615162,0.0097,0.313,6.3978,0.9279,2441919281,N/A,2441919281,380954646,0,380954646,215.3143,1.7265,1.7817,20.0101
+600105.SH,永鼎股份,2013-12-9,3.0949,3.0949,3.1142,3.066,3.1046,3645902,23338422,0.0097,0.312,6.4013,0.957,2449538374,N/A,2449538374,380954646,0,380954646,215.9861,1.7318,1.7873,20.0725
+600105.SH,永鼎股份,2013-12-10,3.1046,3.1142,3.2398,3.0998,3.2156,8876116,58519635,0.1111,3.577,6.5929,2.33,2537157942,N/A,2537157942,380954646,0,380954646,223.7119,1.7938,1.8512,20.7905
+600105.SH,永鼎股份,2013-12-11,3.2156,3.235,3.2832,3.1529,3.1963,9335314,62081587,-0.0193,-0.6006,6.6502,2.4505,2521919757,N/A,2521919757,380954646,0,380954646,222.3683,1.783,1.8401,20.6656
+600105.SH,永鼎股份,2013-12-12,3.1963,3.177,3.2205,3.1577,3.1867,5472818,36157593,-0.0097,-0.3021,6.6068,1.4366,2514300664,N/A,2514300664,380954646,0,380954646,221.6965,1.7776,1.8345,20.6032
+600105.SH,永鼎股份,2013-12-13,3.1867,3.177,3.2736,3.148,3.235,7947347,53141658,0.0483,1.5152,6.6867,2.0862,2552396128,N/A,2552396128,380954646,0,380954646,225.0555,1.8046,1.8623,20.9154
+600105.SH,永鼎股份,2013-12-16,3.235,3.2253,3.2736,3.1432,3.148,5564447,36948850,-0.0869,-2.6866,6.6402,1.4607,2483824292,N/A,2483824292,380954646,0,380954646,219.0093,1.7561,1.8123,20.3535
+600105.SH,永鼎股份,2013-12-17,3.148,3.1674,3.4377,3.1674,3.3605,20939941,144151515,0.2124,6.7485,6.884,5.4967,2651444336,N/A,2651444336,380954646,0,380954646,233.789,1.8746,1.9346,21.727
+600105.SH,永鼎股份,2013-12-18,3.3605,3.3363,3.486,3.3219,3.3798,20242718,142905158,0.0193,0.5747,7.0596,5.3137,2666682522,N/A,2666682522,380954646,0,380954646,235.1326,1.8854,1.9457,21.8519
+600105.SH,永鼎股份,2013-12-19,3.3798,3.3846,3.3991,3.3025,3.346,9523908,65862279,-0.0338,-1,6.9155,2.5,2640015697,N/A,2640015697,380954646,0,380954646,232.7813,1.8665,1.9263,21.6334
+600105.SH,永鼎股份,2013-12-20,3.346,3.5005,3.6792,3.3701,3.4039,23964541,173415406,0.0579,1.7316,7.2363,6.2907,2685730254,N/A,2685730254,380954646,0,380954646,236.8122,1.8988,1.9596,22.008
+600105.SH,永鼎股份,2013-12-23,3.4039,3.4812,3.515,3.206,3.2108,13907702,95888183,-0.1931,-5.6738,6.8946,3.6508,2533348396,N/A,2533348396,380954646,0,380954646,223.376,1.7911,1.8484,20.7593
+600105.SH,永鼎股份,2013-12-24,3.2108,3.177,3.2446,3.1191,3.1915,11131529,73487720,-0.0193,-0.6015,6.6018,2.922,2518110210,N/A,2518110210,380954646,0,380954646,222.0324,1.7803,1.8373,20.6344
+600105.SH,永鼎股份,2013-12-25,3.1915,3.148,3.2205,3.1384,3.206,6736543,44255242,0.0145,0.4539,6.5694,1.7683,2529538849,N/A,2529538849,380954646,0,380954646,223.0401,1.7884,1.8457,20.7281
+600105.SH,永鼎股份,2013-12-26,3.206,3.1867,3.2446,3.1625,3.1867,6785935,45168652,-0.0193,-0.6024,6.6562,1.7813,2514300664,N/A,2514300664,380954646,0,380954646,221.6965,1.7776,1.8345,20.6032
+600105.SH,永鼎股份,2013-12-27,3.1867,3.1867,3.2494,3.1239,3.235,5769063,38375277,0.0483,1.5152,6.6519,1.5144,2552396128,N/A,2552396128,380954646,0,380954646,225.0555,1.8046,1.8623,20.9154
+600105.SH,永鼎股份,2013-12-30,3.235,3.2881,3.3508,3.235,3.3412,6796266,46325526,0.1062,3.2836,6.8163,1.784,2636206150,N/A,2636206150,380954646,0,380954646,232.4454,1.8638,1.9235,21.6021
+600105.SH,永鼎股份,2013-12-31,3.3412,3.3267,3.4667,3.2784,3.4184,11781021,82869490,0.0773,2.3121,7.0342,3.0925,2697158894,N/A,2697158894,380954646,0,380954646,237.8199,1.9069,1.968,22.1016
+600105.SH,永鼎股份,2014-1-2,3.4184,3.4088,3.4909,3.375,3.4136,8912066,63535602,-0.0048,-0.1412,7.1292,2.3394,2693349347,N/A,2693349347,380954646,0,380954646,15.0119,1.7312,2.3655,-178.3321
+600105.SH,永鼎股份,2014-1-3,3.4136,3.3895,3.4522,3.3074,3.3267,8993351,62532238,-0.0869,-2.546,6.9532,2.3607,2624777511,N/A,2624777511,380954646,0,380954646,14.6297,1.6871,2.3053,-173.7918
+600105.SH,永鼎股份,2014-1-6,3.3267,3.3363,3.6067,3.2881,3.5729,23230039,168699323,0.2462,7.402,7.2621,6.0978,2819064380,N/A,2819064380,380954646,0,380954646,15.7126,1.812,2.4759,-186.6559
+600105.SH,永鼎股份,2014-1-7,3.5729,3.5198,3.6454,3.4715,3.6357,20288694,150377854,0.0628,1.7568,7.4119,5.3258,2868588484,N/A,2868588484,380954646,0,380954646,15.9886,1.8438,2.5194,-189.935
+600105.SH,永鼎股份,2014-1-8,3.6357,3.6309,3.655,3.5246,3.6067,13181564,97553089,-0.029,-0.7968,7.4007,3.4601,2845731206,N/A,2845731206,380954646,0,380954646,15.8612,1.8291,2.4993,-188.4216
+600105.SH,永鼎股份,2014-1-9,3.6067,3.5874,3.5971,3.4377,3.4474,15187244,110410592,-0.1593,-4.4177,7.27,3.9866,2720016172,N/A,2720016172,380954646,0,380954646,15.1605,1.7483,2.3889,-180.0978
+600105.SH,永鼎股份,2014-1-10,3.4474,3.4329,3.7902,3.3895,3.7902,20397850,157233878,0.3428,9.944,7.7084,5.3544,2990493971,N/A,2990493971,380954646,0,380954646,16.6681,1.9222,2.6265,-198.0067
+600105.SH,永鼎股份,2014-1-13,3.7902,4.1716,4.1716,3.795,3.8578,55158163,453964700,0.0676,1.7834,8.2302,14.4789,3043827622,N/A,3043827622,380954646,0,380954646,16.9653,1.9565,2.6733,-201.538
+600105.SH,永鼎股份,2014-1-14,3.8578,3.8675,3.9013,3.5874,3.7371,36540765,280037958,-0.1207,-3.1289,7.6637,9.5919,2948588960,N/A,2948588960,380954646,0,380954646,16.4345,1.8952,2.5897,-195.232
+600105.SH,永鼎股份,2014-1-15,3.7371,3.6792,3.9206,3.6309,3.9109,29820421,233064068,0.1738,4.6512,7.8156,7.8278,3085732633,N/A,3085732633,380954646,0,380954646,17.1989,1.9834,2.7101,-204.3126
+600105.SH,永鼎股份,2014-1-16,3.9109,3.8626,3.9351,3.7323,3.7516,22942464,182344074,-0.1593,-4.0741,7.9479,6.0224,2960017599,N/A,2960017599,380954646,0,380954646,16.4982,1.9026,2.5997,-195.9888
+600105.SH,永鼎股份,2014-1-17,3.7516,3.6888,3.6888,3.5536,3.6067,16472141,123745615,-0.1448,-3.861,7.5124,4.3239,2845731206,N/A,2845731206,380954646,0,380954646,15.8612,1.8291,2.4993,-188.4216
+600105.SH,永鼎股份,2014-1-20,3.6067,3.6164,3.6792,3.5536,3.6695,10572803,79217955,0.0628,1.7403,7.4926,2.7753,2895255310,N/A,2895255310,380954646,0,380954646,16.1372,1.861,2.5428,-191.7007
+600105.SH,永鼎股份,2014-1-21,3.6695,3.6212,3.7323,3.6164,3.6598,11182476,84958199,-0.0097,-0.2632,7.5974,2.9354,2887636217,N/A,2887636217,380954646,0,380954646,16.0948,1.8561,2.5361,-191.1962
+600105.SH,永鼎股份,2014-1-22,3.6598,3.6695,3.8385,3.6647,3.7709,14762768,115142404,0.1111,3.0343,7.7995,3.8752,2975255785,N/A,2975255785,380954646,0,380954646,16.5831,1.9124,2.6131,-196.9977
+600105.SH,永鼎股份,2014-1-23,3.7709,3.7661,3.8771,3.7178,3.8288,14522837,114231532,0.0579,1.5365,7.8656,3.8122,3020970343,N/A,3020970343,380954646,0,380954646,16.8379,1.9418,2.6532,-200.0246
+600105.SH,永鼎股份,2014-1-24,3.8288,3.8771,3.993,3.824,3.8626,20879342,168637780,0.0338,0.8827,8.0768,5.4808,3047637168,N/A,3047637168,380954646,0,380954646,16.9866,1.9589,2.6767,-201.7902
+600105.SH,永鼎股份,2014-1-27,3.8626,3.8192,3.9447,3.7757,3.8095,12697215,101807637,-0.0531,-1.375,8.0181,3.333,3005732157,N/A,3005732157,380954646,0,380954646,16.753,1.932,2.6399,-199.0156
+600105.SH,永鼎股份,2014-1-28,3.8095,3.8143,3.9447,3.7854,3.9254,11839769,95279325,0.1159,3.0418,8.0474,3.1079,3097161272,N/A,3097161272,380954646,0,380954646,17.2626,1.9907,2.7202,-205.0693
+600105.SH,永鼎股份,2014-1-29,3.9254,3.9785,3.9882,3.8819,3.9157,10646029,86621245,-0.0097,-0.246,8.1365,2.7946,3089542179,N/A,3089542179,380954646,0,380954646,17.2201,1.9858,2.7135,-204.5648
+600105.SH,永鼎股份,2014-1-30,3.9157,3.9109,3.9351,3.824,3.8433,7140822,57225217,-0.0724,-1.8496,8.0138,1.8745,3032398982,N/A,3032398982,380954646,0,380954646,16.9016,1.9491,2.6633,-200.7813
+600105.SH,永鼎股份,2014-2-7,3.8433,3.8143,3.8916,3.7516,3.8868,8129846,64440304,0.0435,1.1307,7.9264,2.1341,3066684900,N/A,3066684900,380954646,0,380954646,17.0927,1.9711,2.6934,-203.0514
+600105.SH,永鼎股份,2014-2-10,3.8868,3.8916,4.0509,3.8723,4.0075,14667228,120231227,0.1207,3.1056,8.1973,3.8501,3161923562,N/A,3161923562,380954646,0,380954646,17.6236,2.0324,2.777,-209.3573
+600105.SH,永鼎股份,2014-2-11,4.0075,3.993,4.0075,3.8916,3.9254,12765916,104360850,-0.0821,-2.0482,8.175,3.351,3097161272,N/A,3097161272,380954646,0,380954646,17.2626,1.9907,2.7202,-205.0693
+600105.SH,永鼎股份,2014-2-12,3.9254,3.9109,3.9544,3.8675,3.9495,10451347,84584913,0.0241,0.615,8.0932,2.7435,3116209004,N/A,3116209004,380954646,0,380954646,17.3688,2.003,2.7369,-206.3305
+600105.SH,永鼎股份,2014-2-13,3.9495,3.9447,3.9447,3.7757,3.7805,11775147,94355959,-0.169,-4.2787,8.0131,3.091,2982874878,N/A,2982874878,380954646,0,380954646,16.6256,1.9173,2.6198,-197.5022
+600105.SH,永鼎股份,2014-2-14,3.7805,3.7709,3.8143,3.7274,3.795,9212264,72091349,0.0145,0.3831,7.8256,2.4182,2994303518,N/A,2994303518,380954646,0,380954646,16.6893,1.9246,2.6298,-198.2589
+600105.SH,永鼎股份,2014-2-17,3.795,3.8288,3.9206,3.8047,3.9157,11036652,88587502,0.1207,3.1807,8.0267,2.8971,3089542179,N/A,3089542179,380954646,0,380954646,17.2201,1.9858,2.7135,-204.5648
+600105.SH,永鼎股份,2014-2-18,3.9157,3.9061,3.9061,3.8337,3.8481,8400895,67123865,-0.0676,-1.7263,7.9901,2.2052,3036208529,N/A,3036208529,380954646,0,380954646,16.9229,1.9516,2.6666,-201.0335
+600105.SH,永鼎股份,2014-2-19,3.8481,3.853,3.8868,3.7757,3.8047,9393828,74444615,-0.0435,-1.1292,7.9248,2.4659,3001922610,N/A,3001922610,380954646,0,380954646,16.7318,1.9295,2.6365,-198.7634
+600105.SH,永鼎股份,2014-2-20,3.8047,3.8047,3.8192,3.6405,3.6695,10094353,77596488,-0.1352,-3.5533,7.6871,2.6498,2895255310,N/A,2895255310,380954646,0,380954646,16.1372,1.861,2.5428,-191.7007
+600105.SH,永鼎股份,2014-2-21,3.6695,3.6695,3.7564,3.5778,3.7371,8140795,62077030,0.0676,1.8421,7.6254,2.1369,2948588960,N/A,2948588960,380954646,0,380954646,16.4345,1.8952,2.5897,-195.232
+600105.SH,永鼎股份,2014-2-24,3.7371,3.6985,3.7419,3.6309,3.7323,5401400,41319831,-0.0048,-0.1292,7.6498,1.4179,2944779414,N/A,2944779414,380954646,0,380954646,16.4133,1.8928,2.5863,-194.9798
+600105.SH,永鼎股份,2014-2-25,3.7323,3.7323,3.7902,3.5488,3.5874,7473382,56998472,-0.1448,-3.881,7.6269,1.9618,2830493020,N/A,2830493020,380954646,0,380954646,15.7763,1.8193,2.486,-187.4127
+600105.SH,永鼎股份,2014-2-26,3.5874,3.5633,3.6164,3.5102,3.6067,5023523,37104343,0.0193,0.5384,7.3861,1.3187,2845731206,N/A,2845731206,380954646,0,380954646,15.8612,1.8291,2.4993,-188.4216
+600105.SH,永鼎股份,2014-2-27,3.6067,3.6164,3.6695,3.5295,3.5343,4929935,36859751,-0.0724,-2.008,7.4767,1.2941,2788588009,N/A,2788588009,380954646,0,380954646,15.5427,1.7924,2.4492,-184.638
+600105.SH,永鼎股份,2014-2-28,3.5343,3.5488,3.6067,3.515,3.6019,4621947,34120749,0.0676,1.9126,7.3823,1.2133,2841921659,N/A,2841921659,380954646,0,380954646,15.84,1.8267,2.496,-188.1694
+600105.SH,永鼎股份,2014-3-3,3.6019,3.6116,3.7274,3.6019,3.7178,4956296,37762385,0.1159,3.2172,7.6191,1.301,2933350774,N/A,2933350774,380954646,0,380954646,16.3496,1.8854,2.5763,-194.2231
+600105.SH,永鼎股份,2014-3-4,3.7178,3.7371,3.8868,3.7274,3.8095,11279100,89057543,0.0917,2.4675,7.8958,2.9607,3005732157,N/A,3005732157,380954646,0,380954646,16.753,1.932,2.6399,-199.0156
+600105.SH,永鼎股份,2014-3-5,3.8095,3.8143,3.8481,3.7323,3.7612,5695463,44549027,-0.0483,-1.2674,7.8218,1.4951,2967636692,N/A,2967636692,380954646,0,380954646,16.5407,1.9075,2.6064,-196.4932
+600105.SH,永鼎股份,2014-3-6,3.7612,3.7468,3.7805,3.6743,3.7757,5954925,46031907,0.0145,0.3851,7.7301,1.5632,2979065332,N/A,2979065332,380954646,0,380954646,16.6044,1.9148,2.6164,-197.2499
+600105.SH,永鼎股份,2014-3-7,3.7757,3.7709,3.9592,3.7419,3.9254,17106122,137724988,0.1497,3.9642,8.0512,4.4903,3097161272,N/A,3097161272,380954646,0,380954646,17.2626,1.9907,2.7202,-205.0693
+600105.SH,永鼎股份,2014-3-10,3.9254,3.8964,3.8964,3.7805,3.8095,10219663,80911235,-0.1159,-2.952,7.9172,2.6826,3005732157,N/A,3005732157,380954646,0,380954646,16.753,1.932,2.6399,-199.0156
+600105.SH,永鼎股份,2014-3-11,3.8095,3.7661,3.8192,3.6502,3.7178,6602260,50994892,-0.0917,-2.4081,7.7239,1.7331,2933350774,N/A,2933350774,380954646,0,380954646,16.3496,1.8854,2.5763,-194.2231
+600105.SH,永鼎股份,2014-3-12,3.7178,3.7178,3.7226,3.5488,3.6019,6292371,47232815,-0.1159,-3.1169,7.5064,1.6517,2841921659,N/A,2841921659,380954646,0,380954646,15.84,1.8267,2.496,-188.1694
+600105.SH,永鼎股份,2014-3-13,3.6019,3.6067,3.6695,3.5971,3.6405,4144925,31155944,0.0386,1.0724,7.5166,1.088,2872398031,N/A,2872398031,380954646,0,380954646,16.0098,1.8463,2.5228,-190.1873
+600105.SH,永鼎股份,2014-3-14,3.6405,3.626,3.6598,3.5633,3.6116,3402040,25415548,-0.029,-0.7958,7.4707,0.893,2849540752,N/A,2849540752,380954646,0,380954646,15.8825,1.8316,2.5027,-188.6739
+600105.SH,永鼎股份,2014-3-17,3.6116,3.6067,3.7516,3.5971,3.7468,4831296,37019325,0.1352,3.7433,7.6624,1.2682,2956208053,N/A,2956208053,380954646,0,380954646,16.477,1.9001,2.5964,-195.7365
+600105.SH,永鼎股份,2014-3-18,3.7468,3.7661,3.8143,3.7371,3.795,6307399,49277209,0.0483,1.2887,7.8126,1.6557,2994303518,N/A,2994303518,380954646,0,380954646,16.6893,1.9246,2.6298,-198.2589
+600105.SH,永鼎股份,2014-3-19,3.795,3.8288,3.8385,3.7419,3.795,5499155,43260181,0,0,7.8667,1.4435,2994303518,N/A,2994303518,380954646,0,380954646,16.6893,1.9246,2.6298,-198.2589
+600105.SH,永鼎股份,2014-3-20,3.795,3.795,3.8143,3.6357,3.6454,5346789,41357146,-0.1497,-3.944,7.735,1.4035,2876207577,N/A,2876207577,380954646,0,380954646,16.0311,1.8487,2.5261,-190.4395
+600105.SH,永鼎股份,2014-3-21,3.6454,3.6454,3.7516,3.5971,3.7371,4366235,33231700,0.0917,2.5166,7.6111,1.1461,2948588960,N/A,2948588960,380954646,0,380954646,16.4345,1.8952,2.5897,-195.232
+600105.SH,永鼎股份,2014-3-24,3.7371,3.7274,3.7854,3.6985,3.7805,4415047,34293217,0.0435,1.1628,7.7674,1.1589,2982874878,N/A,2982874878,380954646,0,380954646,16.6256,1.9173,2.6198,-197.5022
+600105.SH,永鼎股份,2014-3-25,3.7805,3.7612,3.795,3.7178,3.7805,4317427,33665620,0,0,7.7976,1.1333,2982874878,N/A,2982874878,380954646,0,380954646,16.6256,1.9173,2.6198,-197.5022
+600105.SH,永鼎股份,2014-3-26,3.7805,3.7757,3.8868,3.7661,3.853,7589884,60477712,0.0724,1.9157,7.9682,1.9923,3040018075,N/A,3040018075,380954646,0,380954646,16.9441,1.954,2.67,-201.2857
+600105.SH,永鼎股份,2014-3-27,3.853,3.853,3.8675,3.7468,3.7516,5220185,41049796,-0.1014,-2.6316,7.8637,1.3703,2960017599,N/A,2960017599,380954646,0,380954646,16.4982,1.9026,2.5997,-195.9888
+600105.SH,永鼎股份,2014-3-28,3.7516,3.7226,3.7854,3.655,3.6598,4165777,31979021,-0.0917,-2.4453,7.6766,1.0935,2887636217,N/A,2887636217,380954646,0,380954646,16.0948,1.8561,2.5361,-191.1962
+600105.SH,永鼎股份,2014-3-31,3.6598,3.6888,3.7371,3.6309,3.6647,2423957,18491987,0.0048,0.1319,7.6288,0.6363,2891445763,N/A,2891445763,380954646,0,380954646,16.116,1.8585,2.5395,-191.4485
+600105.SH,永鼎股份,2014-4-1,3.6647,3.6695,3.7612,3.6405,3.7564,2567397,19731049,0.0917,2.5033,7.6852,0.6739,2963827146,N/A,2963827146,380954646,0,380954646,16.5194,1.905,2.6031,-196.241
+600105.SH,永鼎股份,2014-4-2,3.7564,3.7709,3.7999,3.7371,3.7805,2817712,22004733,0.0241,0.6427,7.8094,0.7396,2982874878,N/A,2982874878,380954646,0,380954646,16.6256,1.9173,2.6198,-197.5022
+600105.SH,永鼎股份,2014-4-3,3.7805,3.7757,3.8143,3.713,3.8095,3377532,26388447,0.029,0.7663,7.8129,0.8866,3005732157,N/A,3005732157,380954646,0,380954646,16.753,1.932,2.6399,-199.0156
+600105.SH,永鼎股份,2014-4-4,3.8095,3.8095,3.8192,3.7661,3.7999,2918733,22927766,-0.0097,-0.2535,7.8554,0.7662,2998113064,N/A,2998113064,380954646,0,380954646,16.7105,1.9271,2.6332,-198.5111
+600105.SH,永鼎股份,2014-4-8,3.7999,3.8143,3.9351,3.7902,3.9109,10693655,86250851,0.1111,2.9225,8.0656,2.8071,3085732633,N/A,3085732633,380954646,0,380954646,17.1989,1.9834,2.7101,-204.3126
+600105.SH,永鼎股份,2014-4-9,3.9109,3.9109,3.9399,3.8675,3.9157,6181863,49930076,0.0048,0.1235,8.0769,1.6227,3089542179,N/A,3089542179,380954646,0,380954646,17.2201,1.9858,2.7135,-204.5648
+600105.SH,永鼎股份,2014-4-10,3.9157,3.9302,3.9302,3.8626,3.8771,5597227,45032442,-0.0386,-0.9864,8.0455,1.4693,3059065807,N/A,3059065807,380954646,0,380954646,17.0503,1.9662,2.6867,-202.5469
+600105.SH,永鼎股份,2014-4-11,3.8771,3.8433,3.8626,3.7902,3.824,3602415,28483838,-0.0531,-1.3699,7.9069,0.9456,3017160796,N/A,3017160796,380954646,0,380954646,16.8167,1.9393,2.6499,-199.7723
+600105.SH,永鼎股份,2014-4-14,3.824,3.824,4.0123,3.824,3.9833,11107629,91196501,0.1593,4.1667,8.2103,2.9157,3142875830,N/A,3142875830,380954646,0,380954646,17.5174,2.0201,2.7603,-208.0962
+600105.SH,永鼎股份,2014-4-15,3.9833,3.993,3.993,3.8771,3.9061,6471313,52551353,-0.0773,-1.9394,8.1207,1.6987,3081923086,N/A,3081923086,380954646,0,380954646,17.1777,1.9809,2.7068,-204.0604
+600105.SH,永鼎股份,2014-4-16,3.9061,3.9206,3.9399,3.8819,3.9351,3638087,29476341,0.029,0.7417,8.1022,0.955,3104780365,N/A,3104780365,380954646,0,380954646,17.3051,1.9956,2.7269,-205.5738
+600105.SH,永鼎股份,2014-4-17,3.9351,3.9206,3.9689,3.9061,3.9302,3369764,27431271,-0.0048,-0.1227,8.1404,0.8846,3100970818,N/A,3100970818,380954646,0,380954646,17.2838,1.9932,2.7235,-205.3215
+600105.SH,永鼎股份,2014-4-18,3.9302,3.9109,4.0075,3.9013,3.993,5708504,46900279,0.0628,1.5971,8.2159,1.4985,3150494922,N/A,3150494922,380954646,0,380954646,17.5599,2.025,2.767,-208.6006
+600105.SH,永鼎股份,2014-4-21,3.993,3.9592,3.993,3.795,3.8337,6697684,54177571,-0.1593,-3.9903,8.089,1.7581,3024779889,N/A,3024779889,380954646,0,380954646,16.8592,1.9442,2.6566,-200.2768
+600105.SH,永鼎股份,2014-4-22,3.8337,3.8143,3.853,3.6454,3.6936,8618728,66388715,-0.14,-3.6524,7.7028,2.2624,2914303042,N/A,2914303042,380954646,0,380954646,16.2434,1.8732,2.5596,-192.9619
+600105.SH,永鼎股份,2014-4-23,3.6936,3.6985,3.7226,3.6405,3.6647,4129192,31465744,-0.029,-0.7843,7.6203,1.0839,2891445763,N/A,2891445763,380954646,0,380954646,16.116,1.8585,2.5395,-191.4485
+600105.SH,永鼎股份,2014-4-24,3.6647,3.6695,3.6936,3.5729,3.5874,3992833,29955623,-0.0773,-2.108,7.5023,1.0481,2830493020,N/A,2830493020,380954646,0,380954646,15.7763,1.8193,2.486,-187.4127
+600105.SH,永鼎股份,2014-4-25,3.5874,3.5826,3.6164,3.5633,3.5971,2719996,20208988,0.0097,0.2692,7.4298,0.714,2838112113,N/A,2838112113,380954646,0,380954646,15.8188,1.8242,2.4926,-187.9171
+600105.SH,永鼎股份,2014-4-28,3.5971,3.6067,3.6067,3.3798,3.3895,4217080,30046926,-0.2076,-5.7718,7.1251,1.107,2674301615,N/A,2674301615,380954646,0,380954646,14.9057,1.7189,2.3488,-177.0709
+600105.SH,永鼎股份,2014-4-29,3.3895,3.3798,3.4426,3.3653,3.4377,2354638,16621121,0.0483,1.4245,7.0589,0.6181,2712397080,N/A,2712397080,380954646,0,380954646,15.1181,1.7434,2.3822,-179.5933
+600105.SH,永鼎股份,2014-4-30,3.4377,3.4281,3.4715,3.4039,3.4619,1786207,12746234,0.0241,0.7022,7.1359,0.4689,2731444812,N/A,2731444812,380954646,0,380954646,15.2242,1.7557,2.399,-180.8545
+600105.SH,永鼎股份,2014-5-5,3.4619,3.4571,3.5246,3.4039,3.5053,2582295,18539028,0.0435,1.2552,7.1793,0.6778,2765730730,N/A,2765730730,380954646,0,380954646,15.4153,1.7777,2.4291,-183.1246
+600105.SH,永鼎股份,2014-5-6,3.5053,3.5053,3.5681,3.4764,3.5246,2443356,17892890,0.0193,0.551,7.3231,0.6414,2780968916,N/A,2780968916,380954646,0,380954646,15.5003,1.7875,2.4425,-184.1336
+600105.SH,永鼎股份,2014-5-7,3.5246,3.515,3.5246,3.4329,3.4619,2413882,17372094,-0.0628,-1.7808,7.1967,0.6336,2731444812,N/A,2731444812,380954646,0,380954646,15.2242,1.7557,2.399,-180.8545
+600105.SH,永鼎股份,2014-5-8,3.4619,3.4619,3.5295,3.4329,3.4619,1560444,11254290,0,0,7.2122,0.4096,2731444812,N/A,2731444812,380954646,0,380954646,15.2242,1.7557,2.399,-180.8545
+600105.SH,永鼎股份,2014-5-9,3.4619,3.4571,3.4715,3.3122,3.3219,4549538,31749062,-0.14,-4.0446,6.9785,1.1942,2620967964,N/A,2620967964,380954646,0,380954646,14.6085,1.6847,2.3019,-173.5396
+600105.SH,永鼎股份,2014-5-12,3.3219,3.3605,3.4329,3.3122,3.4281,2700987,18935730,0.1062,3.1977,7.0107,0.709,2704777987,N/A,2704777987,380954646,0,380954646,15.0756,1.7385,2.3755,-179.0888
+600105.SH,永鼎股份,2014-5-13,3.4281,3.4184,3.4619,3.3943,3.4281,2214459,15698591,0,0,7.0891,0.5813,2704777987,N/A,2704777987,380954646,0,380954646,15.0756,1.7385,2.3755,-179.0888
+600105.SH,永鼎股份,2014-5-14,3.4281,3.4329,3.4715,3.4329,3.4619,1964473,14054074,0.0338,0.9859,7.1541,0.5157,2731444812,N/A,2731444812,380954646,0,380954646,15.2242,1.7557,2.399,-180.8545
+600105.SH,永鼎股份,2014-5-15,3.4619,3.4522,3.4667,3.3122,3.3315,2809957,19655757,-0.1304,-3.7657,6.995,0.7376,2628587057,N/A,2628587057,380954646,0,380954646,14.6509,1.6896,2.3086,-174.0441
+600105.SH,永鼎股份,2014-5-16,3.3315,3.3315,3.3846,3.317,3.3653,1517839,10534115,0.0338,1.0145,6.9402,0.3984,2655253883,N/A,2655253883,380954646,0,380954646,14.7996,1.7067,2.332,-175.8097
+600105.SH,永鼎股份,2014-5-19,3.3653,3.3653,3.3846,3.3025,3.3508,1356379,9370996,-0.0145,-0.4304,6.9088,0.356,2643825243,N/A,2643825243,380954646,0,380954646,14.7359,1.6993,2.322,-175.053
+600105.SH,永鼎股份,2014-5-20,3.3508,3.375,3.4184,3.3701,3.3943,1406552,9869444,0.0435,1.2968,7.0168,0.3692,2678111161,N/A,2678111161,380954646,0,380954646,14.927,1.7214,2.3521,-177.3232
+600105.SH,永鼎股份,2014-5-21,3.3943,3.3846,3.4281,3.3363,3.4281,2018338,14218574,0.0338,0.9957,7.0447,0.5298,2704777987,N/A,2704777987,380954646,0,380954646,15.0756,1.7385,2.3755,-179.0888
+600105.SH,永鼎股份,2014-5-22,3.4281,3.4233,3.4619,3.4039,3.4377,2099820,14991825,0.0097,0.2817,7.1396,0.5512,2712397080,N/A,2712397080,380954646,0,380954646,15.1181,1.7434,2.3822,-179.5933
+600105.SH,永鼎股份,2014-5-23,3.4377,3.4426,3.4667,3.4039,3.4619,1791664,12762908,0.0241,0.7022,7.1235,0.4703,2731444812,N/A,2731444812,380954646,0,380954646,15.2242,1.7557,2.399,-180.8545
+600105.SH,永鼎股份,2014-5-26,3.4619,3.5016,3.5364,3.4817,3.5215,2141220,15128332,0.0596,1.7217,7.0653,0.5621,2700968440,N/A,2700968440,380954646,0,380954646,15.0544,1.7361,2.3722,-178.8366
+600105.SH,永鼎股份,2014-5-27,3.5215,3.5215,3.6208,3.5116,3.5116,3804463,27334102,-0.0099,-0.2821,7.1847,0.9987,2693349347,N/A,2693349347,380954646,0,380954646,15.0119,1.7312,2.3655,-178.3321
+600105.SH,永鼎股份,2014-5-28,3.5116,3.5116,3.5811,3.4966,3.5662,3127907,22305662,0.0546,1.5559,7.1312,0.8211,2735254358,N/A,2735254358,380954646,0,380954646,15.2455,1.7581,2.4023,-181.1067
+600105.SH,永鼎股份,2014-5-29,3.5662,3.5612,3.5712,3.5265,3.5414,2277311,16242968,-0.0248,-0.6964,7.1325,0.5978,2716206626,N/A,2716206626,380954646,0,380954646,15.1393,1.7459,2.3856,-179.8455
+600105.SH,永鼎股份,2014-5-30,3.5414,3.5563,3.5612,3.4917,3.5066,2771536,19638388,-0.0348,-0.9818,7.0857,0.7275,2689539801,N/A,2689539801,380954646,0,380954646,14.9907,1.7287,2.3622,-178.0799
+600105.SH,永鼎股份,2014-6-3,3.5066,3.5265,3.5414,3.4917,3.4966,1707644,12090333,-0.0099,-0.2833,7.0801,0.4483,2681920708,N/A,2681920708,380954646,0,380954646,14.9482,1.7238,2.3555,-177.5754
+600105.SH,永鼎股份,2014-6-4,3.4966,3.4867,3.5116,3.4271,3.447,2323191,16173531,-0.0497,-1.4205,6.9618,0.6098,2643825243,N/A,2643825243,380954646,0,380954646,14.7359,1.6993,2.322,-175.053
+600105.SH,永鼎股份,2014-6-5,3.447,3.5165,3.7251,3.5165,3.596,8508447,62072400,0.149,4.3228,7.2954,2.2335,2758111637,N/A,2758111637,380954646,0,380954646,15.3729,1.7728,2.4224,-182.6201
+600105.SH,永鼎股份,2014-6-6,3.596,3.5463,3.601,3.5215,3.5612,4740897,33935601,-0.0348,-0.9669,7.1581,1.2445,2731444812,N/A,2731444812,380954646,0,380954646,15.2242,1.7557,2.399,-180.8545
+600105.SH,永鼎股份,2014-6-9,3.5612,3.5364,3.5662,3.4917,3.5165,2598384,18443796,-0.0447,-1.2552,7.0982,0.6821,2697158894,N/A,2697158894,380954646,0,380954646,15.0331,1.7336,2.3689,-178.5844
+600105.SH,永鼎股份,2014-6-10,3.5165,3.5364,3.5563,3.4768,3.5513,2548233,18084310,0.0348,0.9887,7.0968,0.6689,2723825719,N/A,2723825719,380954646,0,380954646,15.1818,1.7508,2.3923,-180.35
+600105.SH,永鼎股份,2014-6-11,3.5513,3.5463,3.591,3.5314,3.5612,2480083,17774920,0.0099,0.2797,7.1671,0.651,2731444812,N/A,2731444812,380954646,0,380954646,15.2242,1.7557,2.399,-180.8545
+600105.SH,永鼎股份,2014-6-12,3.5612,3.5612,3.6159,3.5513,3.601,3647762,26402740,0.0397,1.1158,7.2381,0.9575,2761921184,N/A,2761921184,380954646,0,380954646,15.3941,1.7753,2.4257,-182.8724
+600105.SH,永鼎股份,2014-6-13,3.601,3.591,3.6208,3.5712,3.6059,4126420,29893337,0.005,0.1379,7.2444,1.0832,2765730730,N/A,2765730730,380954646,0,380954646,15.4153,1.7777,2.4291,-183.1246
+600105.SH,永鼎股份,2014-6-16,3.6059,3.6208,3.6357,3.591,3.6308,4405800,32080002,0.0248,0.6887,7.2813,1.1565,2784778462,N/A,2784778462,380954646,0,380954646,15.5215,1.7899,2.4458,-184.3858
+600105.SH,永鼎股份,2014-6-17,3.6308,3.6258,3.6804,3.6059,3.6606,6721942,49441970,0.0298,0.8208,7.3553,1.7645,2807635741,N/A,2807635741,380954646,0,380954646,15.6489,1.8046,2.4659,-185.8992
+600105.SH,永鼎股份,2014-6-18,3.6606,3.6556,3.75,3.6258,3.74,11430898,85239891,0.0795,2.171,7.457,3.0006,2868588484,N/A,2868588484,380954646,0,380954646,15.9886,1.8438,2.5194,-189.935
+600105.SH,永鼎股份,2014-6-19,3.74,3.7649,3.8493,3.6407,3.6904,12552634,94809831,-0.0497,-1.328,7.553,3.295,2830493020,N/A,2830493020,380954646,0,380954646,15.7763,1.8193,2.486,-187.4127
+600105.SH,永鼎股份,2014-6-20,3.6904,3.6506,3.6904,3.5563,3.6854,5223636,38010102,-0.005,-0.1346,7.2766,1.3712,2826683473,N/A,2826683473,380954646,0,380954646,15.7551,1.8169,2.4826,-187.1604
+600105.SH,永鼎股份,2014-6-23,3.6854,3.6755,3.7053,3.6407,3.6705,4211570,31141810,-0.0149,-0.4043,7.3943,1.1055,2815254834,N/A,2815254834,380954646,0,380954646,15.6914,1.8095,2.4726,-186.4037
+600105.SH,永鼎股份,2014-6-24,3.6705,3.6705,3.6804,3.6308,3.6606,2842596,20941938,-0.0099,-0.2706,7.3672,0.7462,2807635741,N/A,2807635741,380954646,0,380954646,15.6489,1.8046,2.4659,-185.8992
+600105.SH,永鼎股份,2014-6-25,3.6606,3.6556,3.6854,3.6357,3.6556,3124970,23014547,-0.005,-0.1357,7.3647,0.8203,2803826195,N/A,2803826195,380954646,0,380954646,15.6277,1.8022,2.4625,-185.647
+600105.SH,永鼎股份,2014-6-26,3.6556,3.6457,3.7301,3.6457,3.7003,5105704,37932955,0.0447,1.2228,7.4295,1.3402,2838112113,N/A,2838112113,380954646,0,380954646,15.8188,1.8242,2.4926,-187.9171
+600105.SH,永鼎股份,2014-6-27,3.7003,3.7003,3.7649,3.6804,3.7549,4618608,34760614,0.0546,1.4765,7.5262,1.2124,2880017124,N/A,2880017124,380954646,0,380954646,16.0523,1.8512,2.5295,-190.6918
+600105.SH,永鼎股份,2014-6-30,3.7549,3.7549,3.7947,3.7301,3.75,4830579,36612861,-0.005,-0.1323,7.5794,1.268,2876207577,N/A,2876207577,380954646,0,380954646,16.0311,1.8487,2.5261,-190.4395
+600105.SH,永鼎股份,2014-7-1,3.75,3.7698,3.8245,3.7301,3.8096,5103047,38935915,0.0596,1.5894,7.6299,1.3395,2921922135,N/A,2921922135,380954646,0,380954646,16.2859,1.8781,2.5663,-193.4664
+600105.SH,永鼎股份,2014-7-2,3.8096,3.7897,3.8394,3.7649,3.8096,4259689,32596571,0,0,7.6523,1.1182,2921922135,N/A,2921922135,380954646,0,380954646,16.2859,1.8781,2.5663,-193.4664
+600105.SH,永鼎股份,2014-7-3,3.8096,3.7996,3.8245,3.745,3.7649,4137097,31413199,-0.0447,-1.1734,7.5931,1.086,2887636217,N/A,2887636217,380954646,0,380954646,16.0948,1.8561,2.5361,-191.1962
+600105.SH,永鼎股份,2014-7-4,3.7649,3.7649,3.7947,3.7351,3.7698,3899550,29508450,0.005,0.1319,7.5671,1.0236,2891445763,N/A,2891445763,380954646,0,380954646,16.116,1.8585,2.5395,-191.4485
+600105.SH,永鼎股份,2014-7-7,3.7698,3.7698,3.7798,3.6953,3.75,3877958,29155836,-0.0199,-0.527,7.5183,1.018,2876207577,N/A,2876207577,380954646,0,380954646,16.0311,1.8487,2.5261,-190.4395
+600105.SH,永鼎股份,2014-7-8,3.75,3.75,3.7549,3.7003,3.74,3696923,27794702,-0.0099,-0.2649,7.5183,0.9704,2868588484,N/A,2868588484,380954646,0,380954646,15.9886,1.8438,2.5194,-189.935
+600105.SH,永鼎股份,2014-7-9,3.74,3.7251,3.8592,3.7251,3.7897,8541733,65459840,0.0497,1.328,7.6635,2.2422,2906683949,N/A,2906683949,380954646,0,380954646,16.2009,1.8683,2.5529,-192.4574
+600105.SH,永鼎股份,2014-7-10,3.7897,3.7798,3.8443,3.7649,3.8344,6305679,48424259,0.0447,1.1796,7.6795,1.6552,2940969867,N/A,2940969867,380954646,0,380954646,16.392,1.8903,2.583,-194.7276
+600105.SH,永鼎股份,2014-7-11,3.8344,3.8245,3.8741,3.7947,3.8245,5967426,45953241,-0.0099,-0.2591,7.7007,1.5664,2933350774,N/A,2933350774,380954646,0,380954646,16.3496,1.8854,2.5763,-194.2231
+600105.SH,永鼎股份,2014-7-14,3.8245,3.8245,3.8592,3.8046,3.8543,5574352,43083922,0.0298,0.7792,7.729,1.4633,2956208053,N/A,2956208053,380954646,0,380954646,16.477,1.9001,2.5964,-195.7365
+600105.SH,永鼎股份,2014-7-15,3.8543,3.8692,3.8741,3.7748,3.8145,5468386,41988263,-0.0397,-1.0309,7.6784,1.4354,2925731681,N/A,2925731681,380954646,0,380954646,16.3071,1.8805,2.5696,-193.7186
+600105.SH,永鼎股份,2014-7-16,3.8145,3.8096,3.8145,3.74,3.745,4563857,34682598,-0.0695,-1.8229,7.5994,1.198,2872398031,N/A,2872398031,380954646,0,380954646,16.0098,1.8463,2.5228,-190.1873
+600105.SH,永鼎股份,2014-7-17,3.745,3.7549,3.7847,3.6904,3.7251,3094270,23236944,-0.0199,-0.5305,7.5097,0.8122,2857159845,N/A,2857159845,380954646,0,380954646,15.9249,1.8365,2.5094,-189.1783
+600105.SH,永鼎股份,2014-7-18,3.7251,3.7003,3.7549,3.6904,3.7202,2275884,17075221,-0.005,-0.1333,7.5027,0.5974,2853350299,N/A,2853350299,380954646,0,380954646,15.9037,1.834,2.506,-188.9261
+600105.SH,永鼎股份,2014-7-21,3.7202,3.7251,3.7351,3.6258,3.6357,4660599,34320630,-0.0844,-2.2697,7.364,1.2234,2788588009,N/A,2788588009,380954646,0,380954646,15.5427,1.7924,2.4492,-184.638
+600105.SH,永鼎股份,2014-7-22,3.6357,3.6357,3.6854,3.6159,3.6655,3262890,24075799,0.0298,0.8197,7.3787,0.8565,2811445287,N/A,2811445287,380954646,0,380954646,15.6701,1.8071,2.4692,-186.1515
+600105.SH,永鼎股份,2014-7-23,3.6655,3.6705,3.7003,3.6258,3.6407,4023117,29731240,-0.0248,-0.6775,7.3901,1.0561,2792397555,N/A,2792397555,380954646,0,380954646,15.564,1.7948,2.4525,-184.8903
+600105.SH,永鼎股份,2014-7-24,3.6407,3.6357,3.7202,3.6258,3.7152,4583421,33876506,0.0745,2.0464,7.3911,1.2031,2849540752,N/A,2849540752,380954646,0,380954646,15.8825,1.8316,2.5027,-188.6739
+600105.SH,永鼎股份,2014-7-25,3.7152,3.7053,3.7798,3.7003,3.7649,4766927,35987705,0.0497,1.3369,7.5495,1.2513,2887636217,N/A,2887636217,380954646,0,380954646,16.0948,1.8561,2.5361,-191.1962
+600105.SH,永鼎股份,2014-7-28,3.7649,3.7649,3.9337,3.7649,3.8791,14374713,111754305,0.1142,3.0343,7.7744,3.7733,2975255785,N/A,2975255785,380954646,0,380954646,16.5831,1.9124,2.6131,-196.9977
+600105.SH,永鼎股份,2014-7-29,3.8791,3.8741,3.8841,3.8394,3.8692,7657194,59504252,-0.0099,-0.2561,7.771,2.01,2967636692,N/A,2967636692,380954646,0,380954646,16.5407,1.9075,2.6064,-196.4932
+600105.SH,永鼎股份,2014-7-30,3.8692,3.8642,4.0629,3.8394,4.0132,20150308,159843545,0.144,3.7227,7.9326,5.2894,3078113540,N/A,3078113540,380954646,0,380954646,17.1564,1.9785,2.7034,-203.8081
+600105.SH,永鼎股份,2014-7-31,4.0132,3.9983,4.0976,3.9635,4.043,19123204,154922113,0.0298,0.7426,8.1013,5.0198,3100970818,N/A,3100970818,380954646,0,380954646,17.2838,1.9932,2.7235,-205.3215
+600105.SH,永鼎股份,2014-8-1,4.043,3.9983,4.0976,3.9337,3.9635,16530746,133523753,-0.0795,-1.9656,8.0773,4.3393,3040018075,N/A,3040018075,380954646,0,380954646,16.9441,1.954,2.67,-201.2857
+600105.SH,永鼎股份,2014-8-4,3.9635,3.9387,4.0529,3.9238,4.0132,16026379,128857069,0.0497,1.2531,8.0403,4.2069,3078113540,N/A,3078113540,380954646,0,380954646,17.1564,1.9785,2.7034,-203.8081
+600105.SH,永鼎股份,2014-8-5,4.0132,3.9884,4.1672,3.9586,4.1125,21821818,178274936,0.0993,2.4752,8.1696,5.7282,3154304469,N/A,3154304469,380954646,0,380954646,17.5811,2.0275,2.7704,-208.8529
+600105.SH,永鼎股份,2014-8-6,4.1125,4.0827,4.1324,4.048,4.0927,14938103,123191996,-0.0199,-0.4831,8.2468,3.9212,3139066283,N/A,3139066283,380954646,0,380954646,17.4962,2.0177,2.757,-207.8439
+600105.SH,永鼎股份,2014-8-7,4.0927,4.0827,4.1721,4.0678,4.1076,17467984,144549383,0.0149,0.3641,8.2751,4.5853,3150494922,N/A,3150494922,380954646,0,380954646,17.5599,2.025,2.767,-208.6006
+600105.SH,永鼎股份,2014-8-8,4.1076,4.1026,4.2119,4.0132,4.0231,17795198,146143190,-0.0844,-2.0556,8.2125,4.6712,3085732633,N/A,3085732633,380954646,0,380954646,17.1989,1.9834,2.7101,-204.3126
+600105.SH,永鼎股份,2014-8-11,4.0231,4.0033,4.038,3.9437,4.038,9181463,74064924,0.0149,0.3704,8.0668,2.4101,3097161272,N/A,3097161272,380954646,0,380954646,17.2626,1.9907,2.7202,-205.0693
+600105.SH,永鼎股份,2014-8-12,4.038,4.0331,4.038,3.9784,4.0281,5601885,45248107,-0.0099,-0.246,8.0773,1.4705,3089542179,N/A,3089542179,380954646,0,380954646,17.2201,1.9858,2.7135,-204.5648
+600105.SH,永鼎股份,2014-8-13,4.0281,4.0331,4.038,3.9288,3.9735,8051136,64385421,-0.0546,-1.3564,7.9971,2.1134,3047637168,N/A,3047637168,380954646,0,380954646,16.9866,1.9589,2.6767,-201.7902
+600105.SH,永鼎股份,2014-8-14,3.9735,3.9834,4.038,3.9486,3.9536,6556976,52755361,-0.0199,-0.5,8.0457,1.7212,3032398982,N/A,3032398982,380954646,0,380954646,16.9016,1.9491,2.6633,-200.7813
+600105.SH,永鼎股份,2014-8-15,3.9536,3.9337,4.0331,3.9337,4.0331,6522205,52560761,0.0795,2.0101,8.0587,1.7121,3093351726,N/A,3093351726,380954646,0,380954646,17.2414,1.9883,2.7168,-204.8171
+600105.SH,永鼎股份,2014-8-18,4.0331,4.0331,4.0976,4.0231,4.0927,9948665,81319542,0.0596,1.4778,8.1739,2.6115,3139066283,N/A,3139066283,380954646,0,380954646,17.4962,2.0177,2.757,-207.8439
+600105.SH,永鼎股份,2014-8-19,4.0927,4.0927,4.1175,4.0728,4.1076,8655125,71381148,0.0149,0.3641,8.2473,2.272,3150494922,N/A,3150494922,380954646,0,380954646,17.5599,2.025,2.767,-208.6006
+600105.SH,永鼎股份,2014-8-20,4.1076,4.1672,4.2566,4.1225,4.1721,21513472,182026638,0.0646,1.5719,8.4611,5.6473,3200019026,N/A,3200019026,380954646,0,380954646,17.8359,2.0568,2.8105,-211.8797
+600105.SH,永鼎股份,2014-8-21,4.1721,4.1721,4.192,4.0629,4.1175,10733495,89049823,-0.0546,-1.3095,8.2964,2.8175,3158114015,N/A,3158114015,380954646,0,380954646,17.6023,2.0299,2.7737,-209.1051
+600105.SH,永鼎股份,2014-8-22,4.1175,4.1076,4.1423,4.0877,4.1175,6754861,56022072,0,0,8.2936,1.7731,3158114015,N/A,3158114015,380954646,0,380954646,17.6023,2.0299,2.7737,-209.1051
+600105.SH,永鼎股份,2014-8-25,4.1175,4.1225,4.1423,4.0629,4.0728,6316543,52001120,-0.0447,-1.0856,8.2325,1.6581,3123828097,N/A,3123828097,380954646,0,380954646,17.4112,2.0079,2.7436,-206.835
+600105.SH,永鼎股份,2014-8-26,4.0728,4.0629,4.0728,3.9437,3.9486,7614074,61309171,-0.1242,-3.0488,8.0521,1.9987,3028589436,N/A,3028589436,380954646,0,380954646,16.8804,1.9467,2.6599,-200.529
+600105.SH,永鼎股份,2014-8-27,3.9486,3.9288,4.0033,3.9238,3.9983,4521808,36155268,0.0497,1.2579,7.9958,1.187,3066684900,N/A,3066684900,380954646,0,380954646,17.0927,1.9711,2.6934,-203.0514
+600105.SH,永鼎股份,2014-8-28,3.9983,3.9834,4.0132,3.9089,3.9188,4445446,35422741,-0.0795,-1.9876,7.9683,1.1669,3005732157,N/A,3005732157,380954646,0,380954646,16.753,1.932,2.6399,-199.0156
+600105.SH,永鼎股份,2014-8-29,3.9188,3.9188,4.0331,3.9188,4.0281,4602964,36836498,0.1093,2.7883,8.0028,1.2083,3089542179,N/A,3089542179,380954646,0,380954646,17.2201,1.9858,2.7135,-204.5648
+600105.SH,永鼎股份,2014-9-1,4.0281,4.048,4.1721,4.0331,4.1672,11865749,98516348,0.1391,3.4525,8.3026,3.1147,3196209480,N/A,3196209480,380954646,0,380954646,17.8147,2.0544,2.8072,-211.6275
+600105.SH,永鼎股份,2014-9-2,4.1672,4.1821,4.3062,4.1672,4.2864,24698662,211951088,0.1192,2.8605,8.5815,6.4834,3287638595,N/A,3287638595,380954646,0,380954646,18.3243,2.1132,2.8875,-217.6812
+600105.SH,永鼎股份,2014-9-3,4.2864,4.3112,4.336,4.2317,4.2665,20800705,178899746,-0.0199,-0.4635,8.6007,5.4602,3272400409,N/A,3272400409,380954646,0,380954646,18.2393,2.1034,2.8741,-216.6722
+600105.SH,永鼎股份,2014-9-4,4.2665,4.2615,4.3013,4.2516,4.2814,11315679,97513989,0.0149,0.3492,8.6176,2.9703,3283829049,N/A,3283829049,380954646,0,380954646,18.303,2.1107,2.8841,-217.429
+600105.SH,永鼎股份,2014-9-5,4.2814,4.3062,4.4503,4.2516,4.4105,16589155,145011345,0.1291,3.0162,8.7413,4.3546,3382877256,N/A,3382877256,380954646,0,380954646,18.8551,2.1744,2.9711,-223.9871
+600105.SH,永鼎股份,2014-9-9,4.4105,4.4105,4.4602,4.3509,4.4105,11623232,103188967,0,0,8.8778,3.0511,3382877256,N/A,3382877256,380954646,0,380954646,18.8551,2.1744,2.9711,-223.9871
+600105.SH,永鼎股份,2014-9-10,4.4105,4.3758,4.495,4.3609,4.4105,10069285,89755101,0,0,8.9138,2.6432,3382877256,N/A,3382877256,380954646,0,380954646,18.8551,2.1744,2.9711,-223.9871
+600105.SH,永鼎股份,2014-9-11,4.4105,4.4105,4.4652,4.3112,4.3162,13470272,118721145,-0.0944,-2.1396,8.8136,3.5359,3310495874,N/A,3310495874,380954646,0,380954646,18.4517,2.1279,2.9075,-219.1946
+600105.SH,永鼎股份,2014-9-12,4.3162,4.3162,4.4801,4.3162,4.4751,11173143,98969503,0.1589,3.6824,8.8578,2.9329,3432401360,N/A,3432401360,380954646,0,380954646,19.1311,2.2062,3.0146,-227.2662
+600105.SH,永鼎股份,2014-9-15,4.4751,4.4701,4.5745,4.4105,4.5546,12528267,113532340,0.0795,1.7758,9.0621,3.2887,3493354104,N/A,3493354104,380954646,0,380954646,19.4709,2.2454,3.0681,-231.302
+600105.SH,永鼎股份,2014-9-16,4.5546,4.5596,4.5894,4.3062,4.3261,14216713,127635966,-0.2285,-5.0164,8.9779,3.7319,3318114967,N/A,3318114967,380954646,0,380954646,18.4941,2.1328,2.9142,-219.6991
+600105.SH,永鼎股份,2014-9-17,4.3261,4.3112,4.3807,4.2715,4.3758,8560639,74626346,0.0497,1.1481,8.7174,2.2472,3356210431,N/A,3356210431,380954646,0,380954646,18.7065,2.1572,2.9477,-222.2215
+600105.SH,永鼎股份,2014-9-18,4.3758,4.3658,4.3907,4.336,4.3758,5467067,48063622,0,0,8.7915,1.4351,3356210431,N/A,3356210431,380954646,0,380954646,18.7065,2.1572,2.9477,-222.2215
+600105.SH,永鼎股份,2014-9-19,4.3758,4.3609,4.4056,4.346,4.4006,6078855,53545322,0.0248,0.5675,8.8085,1.5957,3375258164,N/A,3375258164,380954646,0,380954646,18.8126,2.1695,2.9644,-223.4827
+600105.SH,永鼎股份,2014-9-22,4.4006,4.3907,4.3907,4.2814,4.2913,6886949,59818549,-0.1093,-2.4831,8.6858,1.8078,3291448141,N/A,3291448141,380954646,0,380954646,18.3455,2.1156,2.8908,-217.9334
+600105.SH,永鼎股份,2014-9-23,4.2913,4.346,4.5695,4.3112,4.5546,17797328,160285682,0.2632,6.1343,9.0062,4.6718,3493354104,N/A,3493354104,380954646,0,380954646,19.4709,2.2454,3.0681,-231.302
+600105.SH,永鼎股份,2014-9-24,4.5546,4.5496,4.6291,4.49,4.5695,13102342,120216471,0.0149,0.3272,9.1752,3.4393,3504782743,N/A,3504782743,380954646,0,380954646,19.5346,2.2527,3.0782,-232.0587
+600105.SH,永鼎股份,2014-9-25,4.5695,4.5993,4.6937,4.5546,4.639,14880209,138491679,0.0695,1.5217,9.3071,3.906,3558116394,N/A,3558116394,380954646,0,380954646,19.8318,2.287,3.125,-235.5901
+600105.SH,永鼎股份,2014-9-26,4.639,4.6192,4.942,4.5794,4.8427,19196919,186815475,0.2036,4.3897,9.7315,5.0392,3714307799,N/A,3714307799,380954646,0,380954646,20.7024,2.3874,3.2622,-245.9318
+600105.SH,永鼎股份,2014-9-29,4.8427,4.947,5.0413,4.8476,4.9619,17761733,176478705,0.1192,2.4615,9.9359,4.6624,3805736914,N/A,3805736914,380954646,0,380954646,21.212,2.4462,3.3425,-251.9855
+600105.SH,永鼎股份,2014-9-30,4.9619,5.0165,5.0413,4.8973,4.9619,11629498,116106623,0,0,9.9838,3.0527,3805736914,N/A,3805736914,380954646,0,380954646,21.212,2.4462,3.3425,-251.9855
+600105.SH,永鼎股份,2014-10-8,4.9619,4.8824,4.947,4.7682,4.9321,16386771,160048351,-0.0298,-0.6006,9.7669,4.3015,3782879635,N/A,3782879635,380954646,0,380954646,21.0846,2.4315,3.3224,-250.4721
+600105.SH,永鼎股份,2014-10-9,4.9321,4.9172,4.9221,4.798,4.8725,11643742,113862692,-0.0596,-1.2085,9.7789,3.0565,3737165077,N/A,3737165077,380954646,0,380954646,20.8298,2.4021,3.2823,-247.4453
+600105.SH,永鼎股份,2014-10-10,4.8725,4.8576,4.9122,4.8079,4.8973,9796823,95983094,0.0248,0.5097,9.7974,2.5717,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-10-13,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-10-14,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-10-15,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-10-16,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-10-17,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-10-20,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-10-21,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-10-22,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-10-23,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-10-24,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-10-27,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-10-28,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-10-29,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-10-30,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-10-31,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-3,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-4,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-5,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-6,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-7,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-10,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-11,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-12,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-13,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-14,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-17,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-18,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-19,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-20,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-21,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-24,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-25,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-26,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-27,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-11-28,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-1,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-2,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-3,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-4,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-5,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-8,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-9,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-10,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-11,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-12,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-15,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-16,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-17,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-18,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-19,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-22,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-23,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-24,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-25,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-26,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-29,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-30,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2014-12-31,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,20.936,2.4143,3.299,-248.7065
+600105.SH,永鼎股份,2015-1-5,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,26.1867,2.2143,1.9474,39.3656
+600105.SH,永鼎股份,2015-1-6,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,26.1867,2.2143,1.9474,39.3656
+600105.SH,永鼎股份,2015-1-7,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,26.1867,2.2143,1.9474,39.3656
+600105.SH,永鼎股份,2015-1-8,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,26.1867,2.2143,1.9474,39.3656
+600105.SH,永鼎股份,2015-1-9,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,26.1867,2.2143,1.9474,39.3656
+600105.SH,永鼎股份,2015-1-12,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,26.1867,2.2143,1.9474,39.3656
+600105.SH,永鼎股份,2015-1-13,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,26.1867,2.2143,1.9474,39.3656
+600105.SH,永鼎股份,2015-1-14,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,26.1867,2.2143,1.9474,39.3656
+600105.SH,永鼎股份,2015-1-15,4.8973,4.8973,4.8973,4.8973,4.8973,N/A,N/A,0,0,N/A,N/A,3756212810,N/A,3756212810,380954646,0,380954646,26.1867,2.2143,1.9474,39.3656
+600105.SH,永鼎股份,2015-1-16,4.8973,5.2996,5.2996,4.8576,4.8824,39549736,397686125,-0.0149,-0.3043,10.0553,10.3817,3744784170,N/A,3744784170,380954646,0,380954646,26.107,2.2076,1.9414,39.2458
+600105.SH,永鼎股份,2015-1-19,4.8824,4.6937,4.6937,4.3956,4.3956,16989126,153967805,-0.4867,-9.9695,9.0627,4.4596,3371448617,N/A,3371448617,380954646,0,380954646,23.5043,1.9875,1.7479,35.3332
+600105.SH,永鼎股份,2015-1-20,4.3956,4.4105,4.495,4.3261,4.485,11411975,101878815,0.0894,2.0339,8.9274,2.9956,3440020453,N/A,3440020453,380954646,0,380954646,23.9823,2.0279,1.7834,36.0519
+600105.SH,永鼎股份,2015-1-21,4.485,4.4701,4.5993,4.4304,4.5794,13779993,125576074,0.0944,2.1041,9.1129,3.6172,3512401836,N/A,3512401836,380954646,0,380954646,24.4869,2.0706,1.821,36.8104
+600105.SH,永鼎股份,2015-1-22,4.5794,4.5745,4.5943,4.5198,4.5794,10347254,94893468,0,0,9.1709,2.7161,3512401836,N/A,3512401836,380954646,0,380954646,24.4869,2.0706,1.821,36.8104
+600105.SH,永鼎股份,2015-1-23,4.5794,4.6192,4.6639,4.5794,4.5993,11107879,103210211,0.0199,0.4338,9.2916,2.9158,3527640022,N/A,3527640022,380954646,0,380954646,24.5932,2.0796,1.8289,36.9701
+600105.SH,永鼎股份,2015-1-26,4.5993,4.5993,4.8625,4.5546,4.8178,14819773,140893190,0.2185,4.7516,9.5071,3.8902,3695260066,N/A,3695260066,380954646,0,380954646,25.7617,2.1784,1.9158,38.7268
+600105.SH,永鼎股份,2015-1-27,4.8178,4.8178,4.9321,4.7235,4.8526,11508919,112158218,0.0348,0.7216,9.7453,3.0211,3721926891,N/A,3721926891,380954646,0,380954646,25.9476,2.1941,1.9296,39.0063
+600105.SH,永鼎股份,2015-1-28,4.8526,4.8178,5.0364,4.793,4.9221,13160873,130638046,0.0695,1.433,9.9262,3.4547,3775260542,N/A,3775260542,380954646,0,380954646,26.3195,2.2255,1.9572,39.5652
+600105.SH,永鼎股份,2015-1-29,4.9221,4.9221,4.9619,4.8526,4.8725,7223143,71158848,-0.0497,-1.0091,9.8515,1.8961,3737165077,N/A,3737165077,380954646,0,380954646,26.0539,2.2031,1.9375,39.166
+600105.SH,永鼎股份,2015-1-30,4.8725,4.8973,4.8973,4.7284,4.7384,7304572,70603355,-0.1341,-2.7523,9.6656,1.9174,3634307323,N/A,3634307323,380954646,0,380954646,25.3368,2.1424,1.8842,38.088
+600105.SH,永鼎股份,2015-2-2,4.7384,4.7533,4.7632,4.649,4.6837,4041214,38362884,-0.0546,-1.153,9.4929,1.0608,3592402312,N/A,3592402312,380954646,0,380954646,25.0446,2.1177,1.8624,37.6488
+600105.SH,永鼎股份,2015-2-3,4.6837,4.6738,4.7831,4.6738,4.7582,4539511,43315893,0.0745,1.5907,9.542,1.1916,3649545509,N/A,3649545509,380954646,0,380954646,25.443,2.1514,1.8921,38.2477
+600105.SH,永鼎股份,2015-2-4,4.7582,4.7731,4.788,4.649,4.6639,4501804,42830563,-0.0944,-1.9833,9.5141,1.1817,3577164126,N/A,3577164126,380954646,0,380954646,24.9384,2.1088,1.8545,37.4891
+600105.SH,永鼎股份,2015-2-5,4.6639,4.7284,4.7632,4.644,4.6589,6029382,57018620,-0.005,-0.1065,9.4568,1.5827,3573354579,N/A,3573354579,380954646,0,380954646,24.9119,2.1065,1.8526,37.4492
+600105.SH,永鼎股份,2015-2-6,4.6589,4.6539,4.6837,4.495,4.5248,5788910,53370783,-0.1341,-2.8785,9.2195,1.5196,3470496825,N/A,3470496825,380954646,0,380954646,24.1948,2.0459,1.7992,36.3712
+600105.SH,永鼎股份,2015-2-9,4.5248,4.49,4.6092,4.485,4.5447,2927601,26843697,0.0199,0.4391,9.1692,0.7685,3485735011,N/A,3485735011,380954646,0,380954646,24.301,2.0549,1.8071,36.5309
+600105.SH,永鼎股份,2015-2-10,4.5447,4.5695,4.5794,4.5198,4.5645,2684273,24547619,0.0199,0.4372,9.145,0.7046,3500973197,N/A,3500973197,380954646,0,380954646,24.4072,2.0638,1.815,36.6906
+600105.SH,永鼎股份,2015-2-11,4.5645,4.5645,4.639,4.5496,4.5993,3355504,31124140,0.0348,0.7617,9.2755,0.8808,3527640022,N/A,3527640022,380954646,0,380954646,24.5932,2.0796,1.8289,36.9701
+600105.SH,永鼎股份,2015-2-12,4.5993,4.6291,4.788,4.6192,4.7731,6624224,63055141,0.1738,3.7797,9.5189,1.7388,3660974148,N/A,3660974148,380954646,0,380954646,25.5227,2.1582,1.898,38.3675
+600105.SH,永鼎股份,2015-2-13,4.7731,4.8079,4.8079,4.7533,4.7682,6989721,67171152,-0.005,-0.1041,9.61,1.8348,3657164602,N/A,3657164602,380954646,0,380954646,25.4961,2.1559,1.896,38.3275
+600105.SH,永鼎股份,2015-2-16,4.7682,4.7582,4.8576,4.7384,4.8377,7352999,71031198,0.0695,1.4583,9.6602,1.9302,3710498252,N/A,3710498252,380954646,0,380954646,25.868,2.1874,1.9237,38.8865
+600105.SH,永鼎股份,2015-2-17,4.8377,4.8625,4.9072,4.8327,4.8625,7110065,69723103,0.0248,0.5133,9.8063,1.8664,3729545984,N/A,3729545984,380954646,0,380954646,26.0007,2.1986,1.9335,39.0861
+600105.SH,永鼎股份,2015-2-25,4.8625,4.8625,4.947,4.8377,4.8774,7167247,70680251,0.0149,0.3064,9.8616,1.8814,3740974624,N/A,3740974624,380954646,0,380954646,26.0804,2.2053,1.9395,39.2059
+600105.SH,永鼎股份,2015-2-26,4.8774,4.8725,4.8774,4.8129,4.8675,6469668,63064752,-0.0099,-0.2037,9.7478,1.6983,3733355531,N/A,3733355531,380954646,0,380954646,26.0273,2.2008,1.9355,39.126
+600105.SH,永鼎股份,2015-2-27,4.8675,4.8973,4.942,4.8725,4.9172,7669545,75920485,0.0497,1.0204,9.899,2.0132,3771450995,N/A,3771450995,380954646,0,380954646,26.2929,2.2233,1.9553,39.5253
+600105.SH,永鼎股份,2015-3-2,4.9172,4.9718,5.1009,4.9221,5.0761,12290905,124480831,0.1589,3.2323,10.1279,3.2263,3893356482,N/A,3893356482,380954646,0,380954646,27.1428,2.2952,2.0185,40.8029
+600105.SH,永鼎股份,2015-3-3,5.0761,5.0811,5.0811,4.942,4.9569,11357191,114508849,-0.1192,-2.3483,10.0825,2.9812,3801927367,N/A,3801927367,380954646,0,380954646,26.5054,2.2413,1.9711,39.8447
+600105.SH,永鼎股份,2015-3-4,4.9569,4.9519,4.9867,4.9221,4.9668,8480910,84551535,0.0099,0.2004,9.9696,2.2262,3809546460,N/A,3809546460,380954646,0,380954646,26.5585,2.2458,1.975,39.9245
+600105.SH,永鼎股份,2015-3-5,4.9668,4.9668,4.9867,4.8774,4.9172,8697171,86204490,-0.0497,-1,9.9118,2.283,3771450995,N/A,3771450995,380954646,0,380954646,26.2929,2.2233,1.9553,39.5253
+600105.SH,永鼎股份,2015-3-6,4.9172,4.9271,4.9619,4.8576,4.8824,6620168,65346727,-0.0348,-0.7071,9.8709,1.7378,3744784170,N/A,3744784170,380954646,0,380954646,26.107,2.2076,1.9414,39.2458
+600105.SH,永鼎股份,2015-3-9,4.8824,4.8427,4.9966,4.8327,4.9718,8458499,84027280,0.0894,1.8311,9.9341,2.2203,3813356006,N/A,3813356006,380954646,0,380954646,26.585,2.248,1.977,39.9645
+600105.SH,永鼎股份,2015-3-10,4.9718,4.9768,5.091,4.9569,5.0612,10628653,108183789,0.0894,1.7982,10.1785,2.79,3881927843,N/A,3881927843,380954646,0,380954646,27.0631,2.2884,2.0125,40.6831
+600105.SH,永鼎股份,2015-3-11,5.0612,5.1009,5.5678,5.0612,5.5678,35961241,394561805,0.5066,10.0098,10.9719,9.4398,4270501582,N/A,4270501582,380954646,0,380954646,29.7721,2.5175,2.214,44.7554
+600105.SH,永鼎股份,2015-3-12,5.5678,5.538,5.6771,5.384,5.4337,20452211,226767137,-0.1341,-2.4086,11.0877,5.3687,4167643827,N/A,4167643827,380954646,0,380954646,29.055,2.4569,2.1607,43.6774
+600105.SH,永鼎股份,2015-3-13,5.4337,5.4635,5.5529,5.3741,5.543,11912251,131641520,0.1093,2.011,11.0509,3.1269,4251453849,N/A,4251453849,380954646,0,380954646,29.6393,2.5063,2.2041,44.5558
+600105.SH,永鼎股份,2015-3-16,5.543,5.6076,5.8311,5.5529,5.7367,17292216,197267588,0.1937,3.4946,11.4079,4.5392,4400026161,N/A,4400026161,380954646,0,380954646,30.675,2.5938,2.2811,46.1128
+600105.SH,永鼎股份,2015-3-17,5.7367,5.7516,5.7665,5.6225,5.697,14237781,163118537,-0.0397,-0.6926,11.4567,3.7374,4369549790,N/A,4369549790,380954646,0,380954646,30.4626,2.5759,2.2653,45.7934
+600105.SH,永鼎股份,2015-3-18,5.697,5.692,5.7913,5.6523,5.7268,11354788,130720761,0.0298,0.5231,11.5124,2.9806,4392407068,N/A,4392407068,380954646,0,380954646,30.6219,2.5894,2.2772,46.033
+600105.SH,永鼎股份,2015-3-19,5.7268,5.7367,5.7566,5.6026,5.6523,12784652,146077707,-0.0745,-1.301,11.426,3.356,4335263871,N/A,4335263871,380954646,0,380954646,30.2235,2.5557,2.2476,45.4341
+600105.SH,永鼎股份,2015-3-20,5.6523,5.6523,5.8311,5.6175,5.7168,11738567,135776530,0.0646,1.1424,11.5667,3.0814,4384787975,N/A,4384787975,380954646,0,380954646,30.5688,2.5849,2.2732,45.9531
+600105.SH,永鼎股份,2015-3-23,5.7168,5.7913,6.0198,5.7417,5.9254,15873829,188757637,0.2086,3.649,11.8911,4.1669,4544788927,N/A,4544788927,380954646,0,380954646,31.6843,2.6792,2.3562,47.63
+600105.SH,永鼎股份,2015-3-24,5.9254,6.1291,6.2532,5.8609,6.0943,21865141,267826145,0.1689,2.85,12.249,5.7396,4674313506,N/A,4674313506,380954646,0,380954646,32.5873,2.7555,2.4233,48.9874
+600105.SH,永鼎股份,2015-3-25,6.0943,6.0943,6.139,5.9453,6.0993,13290487,161487096,0.005,0.0815,12.1506,3.4887,4678123053,N/A,4678123053,380954646,0,380954646,32.6138,2.7578,2.4253,49.0273
+600105.SH,永鼎股份,2015-3-26,6.0993,6.0943,6.1042,5.9602,6.0148,10268102,124565921,-0.0844,-1.3844,12.1313,2.6954,4613360763,N/A,4613360763,380954646,0,380954646,32.1623,2.7196,2.3917,48.3486
+600105.SH,永鼎股份,2015-3-27,6.0148,6.0347,6.1589,5.9801,6.0943,7600393,92869831,0.0795,1.3212,12.2191,1.9951,4674313506,N/A,4674313506,380954646,0,380954646,32.5873,2.7555,2.4233,48.9874
+600105.SH,永鼎股份,2015-3-30,6.0943,6.1539,6.2582,6.1191,6.1291,10869551,135540534,0.0348,0.5705,12.4697,2.8532,4700980332,N/A,4700980332,380954646,0,380954646,32.7732,2.7713,2.4372,49.2669
+600105.SH,永鼎股份,2015-3-31,6.1291,6.0496,6.0496,5.836,5.8509,24452630,290464345,-0.2781,-4.5381,11.8787,6.4188,4487645730,N/A,4487645730,380954646,0,380954646,31.2859,2.6455,2.3266,47.0311
+600105.SH,永鼎股份,2015-4-1,5.8509,5.846,5.9354,5.8112,5.9304,14174468,167891020,0.0795,1.3582,11.8446,3.7208,4548598473,N/A,4548598473,380954646,0,380954646,31.7108,2.6814,2.3582,47.6699
+600105.SH,永鼎股份,2015-4-2,5.9304,5.9354,6.0347,5.8857,6.0297,15077083,180757317,0.0993,1.675,11.9889,3.9577,4624789402,N/A,4624789402,380954646,0,380954646,32.242,2.7263,2.3977,48.4684
+600105.SH,永鼎股份,2015-4-3,6.0297,5.9999,6.0893,5.9453,6.0397,13336352,161556766,0.0099,0.1647,12.114,3.5008,4632408495,N/A,4632408495,380954646,0,380954646,32.2951,2.7308,2.4016,48.5482
+600105.SH,永鼎股份,2015-4-7,6.0397,6.0595,6.3526,6.0446,6.2979,19843135,249069199,0.2583,4.2763,12.5519,5.2088,4830504911,N/A,4830504911,380954646,0,380954646,33.6761,2.8476,2.5043,50.6243
+600105.SH,永鼎股份,2015-4-8,6.2979,6.3079,6.3526,6.0446,6.1092,15514056,192418348,-0.1887,-2.9968,12.4028,4.0724,4685742146,N/A,4685742146,380954646,0,380954646,32.6669,2.7623,2.4293,49.1072
+600105.SH,永鼎股份,2015-4-9,6.1092,6.1092,6.1092,5.7119,5.8857,13269539,157296124,-0.2235,-3.6585,11.8539,3.4832,4514312555,N/A,4514312555,380954646,0,380954646,31.4718,2.6612,2.3404,47.3106
+600105.SH,永鼎股份,2015-4-10,5.8857,5.8559,6.0496,5.8261,6.0148,8574014,103445896,0.1291,2.1941,12.065,2.2507,4613360763,N/A,4613360763,380954646,0,380954646,32.1623,2.7196,2.3917,48.3486
+600105.SH,永鼎股份,2015-4-13,6.0148,6.0595,6.283,6.0595,6.1986,14045431,174812318,0.1838,3.0553,12.4462,3.6869,4754313982,N/A,4754313982,380954646,0,380954646,33.145,2.8027,2.4648,49.8258
+600105.SH,永鼎股份,2015-4-14,6.1986,6.1887,6.5016,6.1191,6.4171,20240090,257333223,0.2185,3.5256,12.714,5.313,4921934026,N/A,4921934026,380954646,0,380954646,34.3136,2.9015,2.5517,51.5825
+600105.SH,永鼎股份,2015-4-15,6.4171,6.3973,6.5413,6.1688,6.2185,16840614,215954789,-0.1987,-3.096,12.8235,4.4206,4769552168,N/A,4769552168,380954646,0,380954646,33.2512,2.8117,2.4727,49.9855
+600105.SH,永鼎股份,2015-4-16,6.2185,6.1589,6.596,6.0148,6.5761,20416505,262337798,0.3576,5.7508,12.8493,5.3593,5043839513,N/A,5043839513,380954646,0,380954646,35.1634,2.9734,2.6149,52.8601
+600105.SH,永鼎股份,2015-4-17,6.5761,6.5761,7.0032,6.5761,6.7201,26265740,359415120,0.144,2.1903,13.6838,6.8947,5154316360,N/A,5154316360,380954646,0,380954646,35.9336,3.0385,2.6722,54.0179
+600105.SH,永鼎股份,2015-4-20,6.7201,6.6506,7.0032,6.4817,6.6655,27816988,378124733,-0.0546,-0.813,13.5933,7.3019,5112411349,N/A,5112411349,380954646,0,380954646,35.6415,3.0138,2.6505,53.5787
+600105.SH,永鼎股份,2015-4-21,6.6655,6.6307,6.8294,6.6307,6.8145,16821832,227685541,0.149,2.2355,13.5351,4.4157,5226697743,N/A,5226697743,380954646,0,380954646,36.4382,3.0812,2.7097,54.7765
+600105.SH,永鼎股份,2015-4-22,6.8145,6.8791,7.0877,6.8145,6.8443,17172831,238735785,0.0298,0.4373,13.9019,4.5078,5249555022,N/A,5249555022,380954646,0,380954646,36.5976,3.0946,2.7216,55.016
+600105.SH,永鼎股份,2015-4-23,6.8443,6.8443,6.8791,6.6357,6.7052,17593235,238734715,-0.1391,-2.0319,13.5697,4.6182,5142887721,N/A,5142887721,380954646,0,380954646,35.8539,3.0318,2.6663,53.8981
+600105.SH,永鼎股份,2015-4-24,6.7052,6.5811,6.6903,6.4867,6.6357,13760543,182792896,-0.0695,-1.037,13.2838,3.6121,5089554071,N/A,5089554071,380954646,0,380954646,35.4821,3.0003,2.6386,53.3392
+600105.SH,永鼎股份,2015-4-27,6.6357,6.6158,6.8741,6.6059,6.8493,19612365,268333630,0.2136,3.2186,13.6819,5.1482,5253364568,N/A,5253364568,380954646,0,380954646,36.6241,3.0969,2.7235,55.0559
+600105.SH,永鼎股份,2015-4-28,6.8493,6.8443,7.5347,6.7946,7.4949,44098440,653811648,0.6457,9.4271,14.8262,11.5758,5748605608,N/A,5748605608,380954646,0,380954646,40.0767,3.3888,2.9803,60.2461
+600105.SH,永鼎股份,2015-4-29,7.4949,7.4254,8.1158,7.1522,7.9767,39630212,604429532,0.4818,6.4281,15.2517,10.4029,6118131615,N/A,6118131615,380954646,0,380954646,42.6529,3.6067,3.1719,64.1188
+600105.SH,永鼎股份,2015-4-30,7.9767,7.9469,8.4436,7.7085,8.0016,36385639,602018849,0.0248,0.3113,16.5455,9.5512,6137179347,N/A,6137179347,380954646,0,380954646,42.7857,3.6179,3.1818,64.3184
+600105.SH,永鼎股份,2015-5-4,8.0016,7.9966,8.235,7.6887,7.9618,22907096,367994669,-0.0397,-0.4966,16.0647,6.0131,6106702975,N/A,6106702975,380954646,0,380954646,42.5732,3.5999,3.1659,63.999
+600105.SH,永鼎股份,2015-5-5,7.9618,8.0413,8.4188,7.9469,8.2946,26595069,437039602,0.3328,4.1797,16.4331,6.9812,6361942588,N/A,6361942588,380954646,0,380954646,44.3527,3.7504,3.2983,66.674
+600105.SH,永鼎股份,2015-5-6,8.2946,8.3343,9.1241,8.3343,8.8757,36260540,646667592,0.5811,7.006,17.8339,9.5183,6807659524,N/A,6807659524,380954646,0,380954646,47.46,4.0132,3.5294,71.3451
+600105.SH,永鼎股份,2015-5-7,8.8757,8.9155,9.139,8.0214,8.1059,26729916,465775232,-0.7699,-8.6738,17.4252,7.0166,6217179823,N/A,6217179823,380954646,0,380954646,43.3434,3.6651,3.2232,65.1568
+600105.SH,永鼎股份,2015-5-8,8.1059,8.0463,8.6423,8.0065,8.5181,19981837,331002317,0.4122,5.0858,16.5652,5.2452,6533372179,N/A,6533372179,380954646,0,380954646,45.5478,3.8515,3.3872,68.4706
+600105.SH,永鼎股份,2015-5-11,8.5181,8.4833,9.0794,8.4535,8.8956,21441317,380271973,0.3775,4.4315,17.7355,5.6283,6822897710,N/A,6822897710,380954646,0,380954646,47.5662,4.0221,3.5373,71.5048
+600105.SH,永鼎股份,2015-5-12,8.8956,8.9006,9.0396,8.543,8.831,22528378,396988135,-0.0646,-0.7259,17.6217,5.9137,6773373606,N/A,6773373606,380954646,0,380954646,47.221,3.993,3.5116,70.9858
+600105.SH,永鼎股份,2015-5-13,8.831,8.831,8.831,8.831,8.831,N/A,N/A,0,0,N/A,N/A,6773373606,N/A,6773373606,380954646,0,380954646,47.221,3.993,3.5116,70.9858
+600105.SH,永鼎股份,2015-5-14,8.831,8.831,8.831,8.831,8.831,N/A,N/A,0,0,N/A,N/A,6773373606,N/A,6773373606,380954646,0,380954646,47.221,3.993,3.5116,70.9858
+600105.SH,永鼎股份,2015-5-15,8.831,8.831,8.831,8.831,8.831,N/A,N/A,0,0,N/A,N/A,6773373606,N/A,6773373606,380954646,0,380954646,47.221,3.993,3.5116,70.9858
+600105.SH,永鼎股份,2015-5-18,8.831,8.831,8.831,8.831,8.831,N/A,N/A,0,0,N/A,N/A,6773373606,N/A,6773373606,380954646,0,380954646,47.221,3.993,3.5116,70.9858
+600105.SH,永鼎股份,2015-5-19,8.831,8.831,8.831,8.831,8.831,N/A,N/A,0,0,N/A,N/A,6773373606,N/A,6773373606,380954646,0,380954646,47.221,3.993,3.5116,70.9858
+600105.SH,永鼎股份,2015-5-20,8.831,8.831,8.831,8.831,8.831,N/A,N/A,0,0,N/A,N/A,6773373606,N/A,6773373606,380954646,0,380954646,47.221,3.993,3.5116,70.9858
+600105.SH,永鼎股份,2015-5-21,8.831,8.831,8.831,8.831,8.831,N/A,N/A,0,0,N/A,N/A,6773373606,N/A,6773373606,380954646,0,380954646,47.221,3.993,3.5116,70.9858
+600105.SH,永鼎股份,2015-5-22,8.831,9.7151,9.7151,9.7151,9.7151,724184,14165039,0.8841,10.0112,19.56,0.1901,7451472876,N/A,7451472876,380954646,0,380954646,51.9484,4.3927,3.8631,78.0924
+600105.SH,永鼎股份,2015-5-25,9.7151,10.6886,10.6886,9.8542,10.177,37040538,764411925,0.4619,4.7546,20.6372,9.7231,7805760697,N/A,7805760697,380954646,0,380954646,54.4183,4.6016,4.0468,81.8054
+600105.SH,永鼎股份,2015-5-26,10.177,10.3211,11.0264,9.7201,10.8476,30032918,618092401,0.6705,6.5886,20.5805,7.8836,8320049469,N/A,8320049469,380954646,0,380954646,58.0037,4.9047,4.3134,87.1952
+600105.SH,永鼎股份,2015-5-27,10.8476,10.629,11.9154,10.5943,11.831,28644463,656458503,0.9834,9.0659,22.9175,7.5191,9074339668,N/A,9074339668,380954646,0,380954646,63.2623,5.3494,4.7045,95.1002
+600105.SH,永鼎股份,2015-5-28,11.831,12.7648,13.0131,12.4171,12.9038,31035552,809342635,1.0728,9.068,26.0779,8.1468,9897201703,N/A,9897201703,380954646,0,380954646,68.9989,5.8345,5.1311,103.7239
+600105.SH,永鼎股份,2015-5-29,12.9038,13.3111,14.1952,11.9303,14.1952,35618527,974286163,1.2914,10.0077,27.3534,9.3498,10887683783,N/A,10887683783,380954646,0,380954646,75.9041,6.4184,5.6446,114.1043
+600105.SH,永鼎股份,2015-6-1,14.1952,14.9005,15.5462,13.7234,14.4187,32435432,956843578,0.2235,1.5745,29.4999,8.5143,11059113373,N/A,11059113373,380954646,0,380954646,77.0993,6.5194,5.7335,115.9009
+600105.SH,永鼎股份,2015-6-2,14.4187,14.4286,15.8591,13.9071,15.422,26318043,771764519,1.0033,6.9583,29.3245,6.9084,11828641758,N/A,11828641758,380954646,0,380954646,82.4641,6.9731,6.1324,123.9657
+600105.SH,永鼎股份,2015-6-3,15.422,15.3376,16.9667,15.0495,16.9667,27423588,914633149,1.5447,10.0161,33.3521,7.1986,13013410707,N/A,13013410707,380954646,0,380954646,90.7238,7.6715,6.7467,136.3822
+600105.SH,永鼎股份,2015-6-4,16.9667,17.4634,18.2581,15.273,17.7465,34637394,1196947438,0.7798,4.596,34.5565,9.0923,13611509502,N/A,13611509502,380954646,0,380954646,94.8934,8.0241,7.0567,142.6503
+600105.SH,永鼎股份,2015-6-5,17.7465,17.7763,18.3028,16.9369,17.2399,24077659,842499613,-0.5066,-2.8547,34.9909,6.3203,13222935763,N/A,13222935763,380954646,0,380954646,92.1845,7.795,6.8553,138.578
+600105.SH,永鼎股份,2015-6-8,17.2399,17.2349,17.2349,15.581,15.869,22895648,744614723,-1.3708,-7.9516,32.5221,6.0101,12171500940,N/A,12171500940,380954646,0,380954646,84.8543,7.1752,6.3102,127.5589
+600105.SH,永鼎股份,2015-6-9,15.869,15.6952,17.1356,15.6952,17.0859,29253937,966416299,1.2169,7.6682,33.0354,7.6791,13104839822,N/A,13104839822,380954646,0,380954646,91.3612,7.7254,6.7941,137.3404
+600105.SH,永鼎股份,2015-6-10,17.0859,17.1907,18.5226,16.3626,18.2433,25242874,904625783,1.1574,6.7737,35.8369,6.6262,13931511404,N/A,13931511404,380954646,0,380954646,97.1244,8.2127,7.2226,146.004
+600105.SH,永鼎股份,2015-6-11,18.2433,18.3031,20.0691,18.3031,20.0691,20481842,808242701,1.8258,10.0082,39.4614,5.3765,15325805409,N/A,15325805409,380954646,0,380954646,106.8448,9.0347,7.9455,160.6164
+600105.SH,永鼎股份,2015-6-12,20.0691,21.4509,21.6654,19.7049,19.8196,23132621,952665596,-0.2494,-1.2429,41.1828,6.0723,15135328086,N/A,15135328086,380954646,0,380954646,105.5168,8.9224,7.8467,158.6202
+600105.SH,永鼎股份,2015-6-15,19.8196,19.7049,20.4532,18.363,19.211,18501133,715595897,-0.6086,-3.0707,38.6785,4.8565,14670563417,N/A,14670563417,380954646,0,380954646,102.2767,8.6484,7.6058,153.7494
+600105.SH,永鼎股份,2015-6-16,19.211,19.0564,19.0564,17.9589,18.1584,10016762,372963819,-1.0526,-5.4791,37.234,2.6294,13866749114,N/A,13866749114,380954646,0,380954646,96.6729,8.1745,7.1891,145.3253
+600105.SH,永鼎股份,2015-6-17,18.1584,18.1485,18.2582,16.602,17.8741,14935013,525134825,-0.2843,-1.5659,35.1613,3.9204,13649604966,N/A,13649604966,380954646,0,380954646,95.159,8.0465,7.0765,143.0496
+600105.SH,永鼎股份,2015-6-18,17.8741,17.899,19.0564,16.9612,17.9888,17264931,624930331,0.1147,0.6419,36.1965,4.532,13737224535,N/A,13737224535,380954646,0,380954646,95.7699,8.0982,7.1219,143.9679
+600105.SH,永鼎股份,2015-6-19,17.9888,17.2106,17.9389,16.188,16.4923,11701286,392691035,-1.4966,-8.3195,33.5596,3.0716,12594360597,N/A,12594360597,380954646,0,380954646,87.8023,7.4245,6.5294,131.9905
+600105.SH,永鼎股份,2015-6-23,16.4923,16.3626,16.8913,14.841,14.841,14614160,447153329,-1.6512,-10.0121,30.5973,3.8362,11333400719,N/A,11333400719,380954646,0,380954646,79.0115,6.6811,5.8757,118.7755
+600105.SH,永鼎股份,2015-6-24,14.841,14.841,15.6642,14.0678,15.3998,21246225,639462191,0.5587,3.7647,30.0977,5.5771,11760069922,N/A,11760069922,380954646,0,380954646,81.986,6.9326,6.0969,123.247
+600105.SH,永鼎股份,2015-6-25,15.3998,15.0555,15.3299,14.2374,14.846,14776429,438296117,-0.5537,-3.5957,29.6618,3.8788,11337210265,N/A,11337210265,380954646,0,380954646,79.038,6.6834,5.8776,118.8154
+600105.SH,永鼎股份,2015-6-26,14.846,13.968,14.2175,13.3594,13.3594,7429175,201904055,-1.4866,-10.0134,27.1772,1.9501,10201965420,N/A,10201965420,380954646,0,380954646,71.1236,6.0141,5.2891,106.9179
+600105.SH,永鼎股份,2015-6-29,13.3594,13.3993,13.3993,12.0225,12.0225,4823390,119691887,-1.3369,-10.0075,24.8149,1.2661,9181006969,N/A,9181006969,380954646,0,380954646,64.0059,5.4123,4.7598,96.2181
+600105.SH,永鼎股份,2015-6-30,12.0225,10.8202,12.222,10.8202,11.354,36741556,832886590,-0.6685,-5.5602,22.6688,9.6446,8670527743,N/A,8670527743,380954646,0,380954646,60.4471,5.1113,4.4951,90.8682
+600105.SH,永鼎股份,2015-7-1,11.354,11.3839,12.4166,10.2166,10.2166,29601219,680213361,-1.1374,-10.0176,22.9792,7.7703,7801951150,N/A,7801951150,380954646,0,380954646,54.3918,4.5993,4.0448,81.7654
+600105.SH,永鼎股份,2015-7-2,10.2166,9.6729,10.0769,9.194,9.194,21567646,412553228,-1.0227,-10.0098,19.1283,5.6615,7020994126,N/A,7020994126,380954646,0,380954646,48.9473,4.1389,3.64,73.5809
+600105.SH,永鼎股份,2015-7-3,9.194,9.194,9.194,9.194,9.194,N/A,N/A,0,0,N/A,N/A,7020994126,N/A,7020994126,380954646,0,380954646,48.9473,4.1389,3.64,73.5809
+600105.SH,永鼎股份,2015-7-6,9.194,9.194,9.194,9.194,9.194,N/A,N/A,0,0,N/A,N/A,7020994126,N/A,7020994126,380954646,0,380954646,48.9473,4.1389,3.64,73.5809
+600105.SH,永鼎股份,2015-7-7,9.194,9.194,9.194,9.194,9.194,N/A,N/A,0,0,N/A,N/A,7020994126,N/A,7020994126,380954646,0,380954646,48.9473,4.1389,3.64,73.5809
+600105.SH,永鼎股份,2015-7-8,9.194,9.194,9.194,9.194,9.194,N/A,N/A,0,0,N/A,N/A,7020994126,N/A,7020994126,380954646,0,380954646,48.9473,4.1389,3.64,73.5809
+600105.SH,永鼎股份,2015-7-9,9.194,9.194,9.194,9.194,9.194,N/A,N/A,0,0,N/A,N/A,7020994126,N/A,7020994126,380954646,0,380954646,48.9473,4.1389,3.64,73.5809
+600105.SH,永鼎股份,2015-7-10,9.194,9.194,9.194,9.194,9.194,N/A,N/A,0,0,N/A,N/A,7020994126,N/A,7020994126,380954646,0,380954646,48.9473,4.1389,3.64,73.5809
+600105.SH,永鼎股份,2015-7-13,9.194,9.9772,10.1119,9.194,10.1119,20605552,413901405,0.9179,9.9837,20.0869,5.4089,7721950674,N/A,7721950674,380954646,0,380954646,53.834,4.5521,4.0034,80.927
+600105.SH,永鼎股份,2015-7-14,10.1119,10.8651,11.1245,10.4062,11.1245,35972288,795675738,1.0127,10.0148,22.1191,9.4427,8495288606,N/A,8495288606,380954646,0,380954646,59.2254,5.008,4.4043,89.0317
+600105.SH,永鼎股份,2015-7-15,11.1245,10.915,10.915,10.0121,10.0121,18232178,373485201,-1.1125,-10,20.4849,4.7859,7645759745,N/A,7645759745,380954646,0,380954646,53.3029,4.5072,3.9639,80.1285
+600105.SH,永鼎股份,2015-7-16,10.0121,9.0094,9.8974,9.0094,9.0194,45584041,839137037,-0.9927,-9.9153,18.4086,11.9657,6887660000,N/A,6887660000,380954646,0,380954646,48.0177,4.0603,3.5708,72.1836
+600105.SH,永鼎股份,2015-7-17,9.0194,9.0094,9.8525,8.6303,9.7277,37728952,705464600,0.7084,7.854,18.6982,9.9038,7428615597,N/A,7428615597,380954646,0,380954646,51.789,4.3792,3.8513,77.8528
+600105.SH,永鼎股份,2015-7-20,9.7277,10.1518,10.7005,10.0221,10.7005,44617200,938739251,0.9728,10,21.0399,11.7119,8171477157,N/A,8171477157,380954646,0,380954646,56.9679,4.8171,4.2364,85.6381
+600105.SH,永鼎股份,2015-7-21,10.7005,10.8751,11.7731,10.7005,11.7731,50400044,1144098064,1.0725,10.0233,22.7003,13.2299,8990529646,N/A,8990529646,380954646,0,380954646,62.678,5.3,4.661,94.2219
+600105.SH,永鼎股份,2015-7-22,11.7731,11.9726,12.257,11.2243,11.8728,47404685,1112782997,0.0998,0.8475,23.4741,12.4437,9066720575,N/A,9066720575,380954646,0,380954646,63.2092,5.3449,4.7005,95.0204
+600105.SH,永鼎股份,2015-7-23,11.8728,11.8229,13.0601,11.6733,13.0601,41192840,1032647500,1.1873,10,25.0686,10.8131,9973392632,N/A,9973392632,380954646,0,380954646,69.5301,5.8794,5.1706,104.5224
+600105.SH,永鼎股份,2015-7-24,13.0601,13.0601,13.7435,12.5313,12.9204,40028757,1051385902,-0.1397,-1.0695,26.2658,10.5075,9866725331,N/A,9866725331,380954646,0,380954646,68.7865,5.8165,5.1153,103.4045
+600105.SH,永鼎股份,2015-7-27,12.9204,12.4715,13.11,11.6284,11.6284,27583572,686344706,-1.292,-10,24.8824,7.2406,8880052798,N/A,8880052798,380954646,0,380954646,61.9078,5.2349,4.6038,93.0641
+600105.SH,永鼎股份,2015-7-28,11.6284,10.4661,11.6284,10.4661,10.4661,30532060,651140691,-1.1623,-9.9957,21.3265,8.0146,7992428473,N/A,7992428473,380954646,0,380954646,55.7197,4.7116,4.1436,83.7617
+600105.SH,永鼎股份,2015-7-29,10.4661,10.5758,10.9749,9.4184,10.94,37969361,766371226,0.4739,4.5281,20.1839,9.9669,8354335387,N/A,8354335387,380954646,0,380954646,58.2427,4.9249,4.3312,87.5545
+600105.SH,永鼎股份,2015-7-30,10.94,10.7753,10.7803,9.8475,9.8724,26997755,565082125,-1.0676,-9.7583,20.9307,7.0869,7539092444,N/A,7539092444,380954646,0,380954646,52.5592,4.4443,3.9086,79.0107
+600105.SH,永鼎股份,2015-7-31,9.8724,9.4184,9.8125,9.0992,9.3736,18857344,357349676,-0.4989,-5.0531,18.9502,4.95,7158137798,N/A,7158137798,380954646,0,380954646,49.9034,4.2198,3.7111,75.0182
+600105.SH,永鼎股份,2015-8-3,9.3736,9.3935,9.7228,8.4357,8.4357,23911852,426907842,-0.9379,-10.0053,17.8534,6.2768,6441943064,N/A,6441943064,380954646,0,380954646,44.9104,3.7976,3.3398,67.5124
+600105.SH,永鼎股份,2015-8-4,8.4357,8.3808,9.2588,8.2411,9.2339,24451530,427793955,0.7982,9.4619,17.4956,6.4185,7051470497,N/A,7051470497,380954646,0,380954646,49.1597,4.1569,3.6558,73.9003
+600105.SH,永鼎股份,2015-8-5,9.2339,9.1141,9.3835,8.73,8.9146,22577681,411547050,-0.3193,-3.4576,18.228,5.9266,6807659524,N/A,6807659524,380954646,0,380954646,47.46,4.0132,3.5294,71.3451
+600105.SH,永鼎股份,2015-8-6,8.9146,8.5554,8.8747,8.4756,8.5953,14379220,248565776,-0.3193,-3.5814,17.2865,3.7745,6563848551,N/A,6563848551,380954646,0,380954646,45.7603,3.8694,3.403,68.79
+600105.SH,永鼎股份,2015-8-7,8.5953,8.6452,9.4534,8.6452,9.4534,26413364,485207995,0.858,9.9826,18.3698,6.9335,7219090542,N/A,8953809547,380954646,0,472496546,62.422,5.2783,4.642,93.8371
+600105.SH,永鼎股份,2015-8-10,9.4534,9.7028,10.3713,9.628,10.2017,30376909,610564260,0.7483,7.9156,20.0996,7.9739,7790522511,N/A,9662554366,380954646,0,472496546,67.3631,5.6961,5.0094,101.2648
+600105.SH,永鼎股份,2015-8-11,10.2017,10.2515,10.7604,10.0271,10.4062,25014865,523638577,0.2045,2.0049,20.9331,6.5664,7946713916,N/A,9856277950,380954646,0,472496546,68.7136,5.8103,5.1099,103.295
+600105.SH,永鼎股份,2015-8-12,10.4062,10.2266,10.476,9.8325,9.8924,20983294,425773773,-0.5138,-4.9377,20.2911,5.5081,7554330630,N/A,9369606507,380954646,0,472496546,65.3208,5.5234,4.8576,98.1947
+600105.SH,永鼎股份,2015-8-13,9.8924,9.6779,10.3513,9.6779,10.3413,18157869,365224775,0.449,4.5386,20.1139,4.7664,7897189812,N/A,9794853399,380954646,0,472496546,68.2854,5.7741,5.078,102.6513
+600105.SH,永鼎股份,2015-8-14,10.3413,10.476,11.374,10.3513,11.374,34897172,759821098,1.0326,9.9855,21.7731,9.1605,8685765929,N/A,10772921249,380954646,0,472496546,75.1041,6.3507,5.5851,112.9016
+600105.SH,永鼎股份,2015-8-17,11.374,11.2243,11.5486,10.7753,11.3989,30010153,668850759,0.0249,0.2193,22.2875,7.8776,8704813661,N/A,10796546076,380954646,0,472496546,75.2688,6.3646,5.5973,113.1492
+600105.SH,永鼎股份,2015-8-18,11.3989,11.5685,11.5685,10.2615,10.2615,24833453,539589197,-1.1374,-9.9781,21.7283,6.5187,7836237068,N/A,9719253951,380954646,0,472496546,67.7584,5.7296,5.0388,101.859
+600105.SH,永鼎股份,2015-8-19,10.2615,9.4434,11.0397,9.2339,10.4511,23317108,460003159,0.1896,1.8474,19.7281,6.1207,7980999834,N/A,9898802639,380954646,0,472496546,69.0101,5.8354,5.1319,103.7407
+600105.SH,永鼎股份,2015-8-20,10.4511,10.3264,10.6756,9.7676,9.8525,15556159,317872208,-0.5986,-5.7279,20.4338,4.0835,7523854259,N/A,9331806784,380954646,0,472496546,65.0572,5.5012,4.838,97.7985
+600105.SH,永鼎股份,2015-8-21,9.8525,9.5781,9.7028,8.8797,8.9246,18285154,339683701,-0.9279,-9.4177,18.577,4.7998,6815278617,N/A,8452963208,380954646,0,472496546,58.9303,4.9831,4.3823,88.5881
+600105.SH,永鼎股份,2015-8-24,8.9246,8.2461,8.4806,8.0316,8.0316,9741384,158280686,-0.893,-10.0056,16.2483,2.5571,6133369801,N/A,7607194391,380954646,0,472496546,53.034,4.4845,3.9439,79.7244
+600105.SH,永鼎股份,2015-8-25,8.0316,7.2285,7.428,7.2285,7.2285,16866438,244750182,-0.8032,-10,14.5111,4.4274,5520032821,N/A,6846474952,380954646,0,472496546,47.7306,4.036,3.5495,71.7519
+600105.SH,永鼎股份,2015-8-26,7.2285,7.2334,7.423,6.5051,6.5051,20296899,280658147,-0.7233,-10.0069,13.8276,5.3279,4967648584,N/A,6161354960,380954646,0,472496546,42.9542,3.6322,3.1943,64.5718
+600105.SH,永鼎股份,2015-8-27,6.5051,6.5949,6.8344,5.9863,6.7196,17815836,232818760,0.2145,3.2975,13.0681,4.6766,5131459082,N/A,6364528475,380954646,0,472496546,44.3707,3.7519,3.2996,66.7011
+600105.SH,永鼎股份,2015-8-28,6.7196,6.8793,7.3931,6.7196,7.3931,23888965,334526109,0.6735,10.0223,14.0034,6.2708,5645747854,N/A,7002398812,380954646,0,472496546,48.8176,4.128,3.6303,73.386
+600105.SH,永鼎股份,2015-8-31,7.3931,7.3332,7.3332,6.7296,6.7396,17092879,242664803,-0.6535,-8.8394,14.1968,4.4869,5146697267,N/A,6383428336,380954646,0,472496546,44.5024,3.7631,3.3094,66.8991
+600105.SH,永鼎股份,2015-9-1,6.7396,6.4852,6.56,6.0661,6.0661,15999455,198680777,-0.6735,-9.9926,12.418,4.1998,4632408495,N/A,5745557999,380954646,0,472496546,40.0555,3.387,2.9787,60.2142
+600105.SH,永鼎股份,2015-9-2,6.0661,5.6171,6.535,5.4874,6.126,25454143,310383651,0.0599,0.9868,12.1938,6.6817,4678123053,N/A,5802257585,380954646,0,472496546,40.4508,3.4205,3.0081,60.8084
+600105.SH,永鼎股份,2015-9-7,6.126,6.2856,6.5849,6.2357,6.4004,12646601,161925939,0.2744,4.4788,12.8039,3.3197,4887648108,N/A,6062130685,380954646,0,472496546,42.2625,3.5737,3.1428,63.5319
+600105.SH,永鼎股份,2015-9-8,6.4004,6.9591,7.0389,6.5849,7.0389,25812578,357882348,0.6385,9.9766,13.8646,6.7758,5375270055,N/A,6666926264,380954646,0,472496546,46.4789,3.9302,3.4564,69.8702
+600105.SH,永鼎股份,2015-9-9,7.0389,7.1935,7.443,6.994,7.3232,27804614,404383621,0.2843,4.0397,14.5438,7.2987,5592414203,N/A,6936249295,380954646,0,472496546,48.3565,4.089,3.596,72.6928
+600105.SH,永鼎股份,2015-9-10,7.3232,7.0838,7.4729,7.0339,7.0738,18262224,263915209,-0.2494,-3.406,14.4514,4.7938,5401936880,N/A,6700001022,380954646,0,472496546,46.7095,3.9497,3.4735,70.2169
+600105.SH,永鼎股份,2015-9-11,7.0738,7.1337,7.2584,6.989,7.1686,10617313,152000738,0.0948,1.3399,14.3163,2.787,5474318263,N/A,6789775366,380954646,0,472496546,47.3353,4.0026,3.5201,71.1577
+600105.SH,永鼎股份,2015-9-14,7.1686,7.1736,7.3033,6.4502,6.4502,12939837,175876545,-0.7184,-10.0209,13.5919,3.3967,4925743573,N/A,6109380340,380954646,0,472496546,42.5919,3.6015,3.1673,64.0271
+600105.SH,永鼎股份,2015-9-15,6.4502,6.0112,6.2657,5.8067,5.8067,10361474,124290576,-0.6435,-9.9768,11.9955,2.7199,4434312079,N/A,5499859795,380954646,0,472496546,38.3426,3.2422,2.8513,57.6392
+600105.SH,永鼎股份,2015-9-16,5.8067,5.8366,6.3854,5.687,6.3854,13245323,161280262,0.5787,9.9656,12.1764,3.4769,4876219469,N/A,6047955789,380954646,0,472496546,42.1637,3.5653,3.1355,63.3833
+600105.SH,永鼎股份,2015-9-17,6.3854,6.2856,6.7246,6.2108,6.2357,15180769,197409722,-0.1497,-2.3438,13.0039,3.9849,4761933075,N/A,5906206825,380954646,0,472496546,41.1755,3.4818,3.062,61.8978
+600105.SH,永鼎股份,2015-9-18,6.2357,6.2856,6.4253,6.1759,6.3555,8953555,113182834,0.1197,1.92,12.6411,2.3503,4853362190,N/A,6019605996,380954646,0,472496546,41.966,3.5486,3.1208,63.0862
+600105.SH,永鼎股份,2015-9-21,6.3555,6.2357,6.8194,6.1609,6.6797,13533373,177795044,0.3243,5.102,13.1375,3.5525,5100982710,N/A,6326728751,380954646,0,472496546,44.1072,3.7297,3.28,66.3049
+600105.SH,永鼎股份,2015-9-22,6.6797,6.7146,7.3482,6.7146,7.3482,14213278,206009090,0.6685,10.0075,14.4941,3.731,5611461936,N/A,6959874123,380954646,0,472496546,48.5212,4.1029,3.6083,72.9404
+600105.SH,永鼎股份,2015-9-23,7.3482,7.5078,7.8321,7.3831,7.6425,38068913,579088216,0.2943,4.0054,15.2116,9.993,5836225177,N/A,7238647085,380954646,0,472496546,50.4647,4.2672,3.7528,75.8619
+600105.SH,永鼎股份,2015-9-24,7.6425,7.5677,7.6575,7.3781,7.5178,18174128,273091424,-0.1247,-1.6319,15.0264,4.7707,5740986515,N/A,7120522948,380954646,0,472496546,49.6411,4.1976,3.6916,74.624
+600105.SH,永鼎股份,2015-9-25,7.5178,7.3931,7.5826,6.7845,6.8942,15273275,219200203,-0.6236,-8.2946,14.3519,4.0092,5264793208,N/A,6529902266,380954646,0,472496546,45.5236,3.8494,3.3854,68.4342
+600105.SH,永鼎股份,2015-9-28,6.8942,6.9591,7.2833,6.9391,7.2235,10100445,144439953,0.3292,4.7757,14.3004,2.6514,5516223274,N/A,6841749986,380954646,0,472496546,47.6977,4.0333,3.547,71.7024
+600105.SH,永鼎股份,2015-9-29,7.2235,7.0389,7.1137,6.8593,6.9541,8230902,115518272,-0.2694,-3.7293,14.0347,2.1606,5310507765,N/A,6586601851,380954646,0,472496546,45.9189,3.8828,3.4147,69.0284
+600105.SH,永鼎股份,2015-9-30,6.9541,7.0339,7.1187,6.9341,7.0539,6534552,92402402,0.0998,1.4347,14.1406,1.7153,5386698694,N/A,6681101160,380954646,0,472496546,46.5777,3.9386,3.4637,70.0188
+600105.SH,永鼎股份,2015-10-8,7.0539,7.3731,7.5278,7.2285,7.4679,10714289,159212547,0.4141,5.8699,14.8598,2.8125,5702891051,N/A,7073273294,380954646,0,472496546,49.3117,4.1697,3.6671,74.1288
+600105.SH,永鼎股份,2015-10-9,7.4679,7.5427,7.9169,7.4729,7.7822,17293702,265558591,0.3143,4.2084,15.3558,4.5396,5942892478,N/A,7370946118,380954646,0,472496546,51.387,4.3452,3.8214,77.2485
+600105.SH,永鼎股份,2015-10-12,7.7822,7.8121,8.4207,7.8121,8.2112,14852915,244162815,0.429,5.5128,16.4387,3.8989,6270513473,N/A,7777293147,380954646,0,472496546,54.2199,4.5848,4.032,81.507
+600105.SH,永鼎股份,2015-10-13,8.2112,8.2062,8.6452,8.0865,8.4856,14806751,249859596,0.2744,3.3414,16.8747,3.8867,6480038528,N/A,8037166247,380954646,0,472496546,56.0316,4.738,4.1668,84.2305
+600105.SH,永鼎股份,2015-10-14,8.4856,8.5804,8.6303,8.0965,8.1464,14546394,241556587,-0.3392,-3.9976,16.6059,3.8184,6220989369,N/A,7715868596,380954646,0,472496546,53.7916,4.5486,4.0002,80.8633
+600105.SH,永鼎股份,2015-10-15,8.1464,8.1364,8.4606,8.1314,8.4407,12634268,210888296,0.2943,3.613,16.6918,3.3165,6445752610,N/A,7994641558,380954646,0,472496546,55.7351,4.7129,4.1447,83.7849
+600105.SH,永鼎股份,2015-10-16,8.4407,8.4856,8.9246,8.4557,8.72,16350286,284206496,0.2794,3.3097,17.3824,4.2919,6659087212,N/A,8259239624,380954646,0,472496546,57.5798,4.8689,4.2819,86.5579
+600105.SH,永鼎股份,2015-10-19,8.72,9.2289,9.593,9.0892,9.5881,31379525,589363745,0.868,9.9542,18.7818,8.2371,7321948296,N/A,9081383614,380954646,0,472496546,63.3114,5.3535,4.7081,95.1741
+600105.SH,永鼎股份,2015-10-20,9.5881,9.3985,10.1168,9.3287,9.9422,21436520,420062273,0.3542,3.6941,19.5956,5.6271,7592426095,N/A,9416856162,380954646,0,472496546,65.6502,5.5513,4.8821,98.6898
+600105.SH,永鼎股份,2015-10-21,9.9422,9.9073,10.3663,8.9495,8.9745,25039730,482207451,-0.9678,-9.7341,19.2577,6.5729,6853374082,N/A,8500212863,380954646,0,472496546,59.2597,5.0109,4.4068,89.0833
+600105.SH,永鼎股份,2015-10-22,8.9745,9.0044,9.593,8.9894,9.5831,17239814,319867053,0.6086,6.7815,18.554,4.5254,7318138750,N/A,9076658649,380954646,0,472496546,63.2785,5.3508,4.7057,95.1245
+600105.SH,永鼎股份,2015-10-23,9.5831,9.6729,10.1967,9.3785,9.9971,22196955,437070570,0.4141,4.3207,19.6906,5.8267,7634331106,N/A,9468830782,380954646,0,472496546,66.0125,5.5819,4.909,99.2346
+600105.SH,永鼎股份,2015-10-26,9.9971,10.6007,10.7255,9.9622,10.6157,26879703,557939686,0.6186,6.1876,20.7569,7.0559,8106714867,N/A,10054726499,380954646,0,472496546,70.0971,5.9273,5.2128,105.3748
+600105.SH,永鼎股份,2015-10-27,10.6157,10.3812,10.496,9.7277,10.3363,20769162,422594478,-0.2794,-2.6316,20.3472,5.4519,7893380265,N/A,9790128433,380954646,0,472496546,68.2525,5.7713,5.0756,102.6018
+600105.SH,永鼎股份,2015-10-28,10.3363,10.3413,10.471,9.6579,9.7676,17133470,346058869,-0.5687,-5.5019,20.1978,4.4975,7459091969,N/A,9251482371,380954646,0,472496546,64.4973,5.4538,4.7963,96.9567
+600105.SH,永鼎股份,2015-10-29,9.7676,10.7454,10.7454,10.2316,10.471,45766883,977913863,0.7034,7.2012,21.3673,12.0137,7996238020,N/A,9917702501,380954646,0,472496546,69.1418,5.8466,5.1417,103.9388
+600105.SH,永鼎股份,2015-10-30,10.471,9.9772,10.1019,9.7178,9.9223,29592630,588484902,-0.5487,-5.2406,19.8862,7.768,7577187909,N/A,9397956300,380954646,0,472496546,65.5184,5.5402,4.8723,98.4918
+600105.SH,永鼎股份,2015-11-2,9.9223,9.0792,9.7277,9.0792,9.3686,13734804,262114012,-0.5537,-5.5807,19.0839,3.6054,7154328252,N/A,8873485134,380954646,0,472496546,61.862,5.231,4.6004,92.9953
+600105.SH,永鼎股份,2015-11-3,9.3686,9.3536,9.5781,9.2289,9.3137,8242597,155601891,-0.0549,-0.5857,18.8778,2.1637,7112423241,N/A,8821510514,380954646,0,472496546,61.4997,5.2003,4.5734,92.4506
+600105.SH,永鼎股份,2015-11-4,9.3137,9.5282,10.2017,9.5282,10.0919,17499379,347568553,0.7782,8.3557,19.8618,4.5936,7706712489,N/A,9558605126,380954646,0,472496546,66.6384,5.6349,4.9555,100.1754
+600105.SH,永鼎股份,2015-11-5,10.0919,10.1518,10.3264,9.9772,10.1019,15918992,324383226,0.01,0.0989,20.3771,4.1787,7714331582,N/A,9568055057,380954646,0,472496546,66.7043,5.6404,4.9604,100.2744
+600105.SH,永鼎股份,2015-11-6,10.1019,10.0171,10.3164,10.0171,10.2066,13507846,275864493,0.1048,1.037,20.4225,3.5458,7794332057,N/A,9667279331,380954646,0,472496546,67.396,5.6989,5.0119,101.3143
+600105.SH,永鼎股份,2015-11-9,10.2066,10.1019,10.7155,9.9772,10.5858,18395171,387887700,0.3791,3.7146,21.0864,4.8287,8083857588,N/A,10026376706,380954646,0,472496546,69.8995,5.9106,5.1981,105.0777
+600105.SH,永鼎股份,2015-11-10,10.5858,10.5758,10.6506,10.2216,10.481,12685761,265080468,-0.1048,-0.9896,20.8959,3.33,8003857112,N/A,9927152431,380954646,0,472496546,69.2077,5.8521,5.1466,104.0378
+600105.SH,永鼎股份,2015-11-11,10.481,10.496,10.5259,10.2066,10.4511,11798395,244171999,-0.0299,-0.2856,20.6954,3.0971,7980999834,N/A,9898802639,380954646,0,472496546,69.0101,5.8354,5.1319,103.7407
+600105.SH,永鼎股份,2015-11-12,10.4511,10.476,10.5209,9.9772,10.3064,11784975,242504270,-0.1447,-1.3842,20.5774,3.0935,7870522986,N/A,9761778640,380954646,0,472496546,68.0548,5.7546,5.0609,102.3047
+600105.SH,永鼎股份,2015-11-13,10.3064,10.1568,10.7005,9.9822,10.491,15134129,314953701,0.1846,1.7909,20.8108,3.9727,8011476205,N/A,9936602362,380954646,0,472496546,69.2736,5.8577,5.1515,104.1369
+600105.SH,永鼎股份,2015-11-16,10.491,10.2515,11.2742,10.2266,11.2642,21638334,474504654,0.7732,7.3704,21.9289,5.68,8601955907,N/A,10668972009,380954646,0,472496546,74.3794,6.2894,5.5312,111.8122
+600105.SH,永鼎股份,2015-11-17,11.2642,11.2742,11.5436,10.8352,10.92,19375119,434152121,-0.3442,-3.0558,22.4077,5.0859,8339097201,N/A,10342949392,380954646,0,472496546,72.1065,6.0972,5.3622,108.3954
+600105.SH,永鼎股份,2015-11-18,10.92,10.93,10.9749,10.5858,10.6706,10739727,231566832,-0.2494,-2.2841,21.5617,2.8192,8148619878,N/A,10106701119,380954646,0,472496546,70.4595,5.958,5.2397,105.9195
+600105.SH,永鼎股份,2015-11-19,10.6706,10.7454,11.1495,10.6706,11.1345,10962371,240784615,0.4639,4.3478,21.9646,2.8776,8502907699,N/A,10546122907,380954646,0,472496546,73.5229,6.217,5.4675,110.5247
+600105.SH,永鼎股份,2015-11-20,11.1345,11.3241,11.9726,11.2243,11.8379,22611397,529632523,0.7034,6.3172,23.4233,5.9355,9040053750,N/A,11212343037,380954646,0,472496546,78.1675,6.6098,5.8129,117.5068
+600105.SH,永鼎��份,2015-11-23,11.8379,11.8429,12.5962,11.5735,11.6384,19945424,482820083,-0.1995,-1.6856,24.2071,5.2356,8887671891,N/A,11023344418,380954646,0,472496546,76.8499,6.4983,5.7149,115.526
+600105.SH,永鼎股份,2015-11-24,11.6384,11.5137,11.8379,11.2742,11.7381,9860416,228732384,0.0998,0.8573,23.197,2.5883,8963862820,N/A,11117843727,380954646,0,472496546,77.5087,6.554,5.7639,116.5164
+600105.SH,永鼎股份,2015-11-25,11.7381,11.6733,12.217,11.6234,12.0225,8838816,211646872,0.2843,2.4224,23.9452,2.3202,9181006969,N/A,11387166759,380954646,0,472496546,79.3863,6.7128,5.9035,119.339
+600105.SH,永鼎股份,2015-11-26,12.0225,12.0624,12.1821,11.5735,11.7082,9178560,217498271,-0.3143,-2.6141,23.6963,2.4094,8941005542,N/A,11089493935,380954646,0,472496546,77.3111,6.5373,5.7492,116.2193
+600105.SH,永鼎股份,2015-11-27,11.7082,11.5735,11.5735,10.5359,10.7105,14175868,314422694,-0.9977,-8.5215,22.1801,3.7211,8179096250,N/A,10144500843,380954646,0,472496546,70.723,5.9803,5.2593,106.3157
+600105.SH,永鼎股份,2015-11-30,10.7105,10.7105,10.9599,9.7277,10.4511,10964065,227723893,-0.2594,-2.422,20.77,2.878,7980999834,N/A,9898802639,380954646,0,472496546,69.0101,5.8354,5.1319,103.7407
+600105.SH,永鼎股份,2015-12-1,10.4511,10.4511,10.476,9.9822,10.2914,7420424,152753215,-0.1596,-1.5274,20.5855,1.9478,7859094347,N/A,9747603744,380954646,0,472496546,67.956,5.7463,5.0535,102.1561
+600105.SH,永鼎股份,2015-12-2,10.2914,10.3014,10.3862,9.7826,10.057,7945802,159745188,-0.2345,-2.2782,20.1044,2.0858,7680045663,N/A,9525530367,380954646,0,472496546,66.4078,5.6154,4.9384,99.8288
+600105.SH,永鼎股份,2015-12-3,10.057,10.1518,10.4511,10.052,10.4261,6204302,127550299,0.3692,3.6706,20.5584,1.6286,7961952101,N/A,9875177811,380954646,0,472496546,68.8454,5.8215,5.1197,103.4931
+600105.SH,永鼎股份,2015-12-4,10.4261,10.5509,10.7105,10.2815,10.481,7686895,162382845,0.0549,0.5263,21.1246,2.0178,8003857112,N/A,9927152431,380954646,0,472496546,69.2077,5.8521,5.1466,104.0378
+600105.SH,永鼎股份,2015-12-7,10.481,10.4261,10.491,10.0221,10.3613,6934660,142383367,-0.1197,-1.1423,20.5321,1.8203,7912427997,N/A,9813753260,380954646,0,472496546,68.4172,5.7853,5.0878,102.8494
+600105.SH,永鼎股份,2015-12-8,10.3613,10.3663,10.3663,9.9772,9.9871,5691943,115120626,-0.3741,-3.611,20.2252,1.4941,7626712013,N/A,9459380851,380954646,0,472496546,65.9466,5.5764,4.9041,99.1355
+600105.SH,永鼎股份,2015-12-9,9.9871,9.9822,10.052,9.7726,9.8924,6704105,133081598,-0.0948,-0.9491,19.8508,1.7598,7554330630,N/A,9369606507,380954646,0,472496546,65.3208,5.5234,4.8576,98.1947
+600105.SH,永鼎股份,2015-12-10,9.8924,10.0271,10.1917,9.9273,9.9572,5764192,116512229,0.0649,0.6556,20.2131,1.5131,7603854734,N/A,9431031058,380954646,0,472496546,65.749,5.5597,4.8894,98.8384
+600105.SH,永鼎股份,2015-12-11,9.9572,9.9772,10.2765,9.8425,10.1767,7370172,149436713,0.2195,2.2044,20.2759,1.9347,7771474778,N/A,9638929538,380954646,0,472496546,67.1984,5.6822,4.9972,101.0172
+600105.SH,永鼎股份,2015-12-14,10.1767,10.2815,10.476,9.9273,10.3014,8635380,176007343,0.1247,1.2255,20.3821,2.2668,7866713440,N/A,9757053675,380954646,0,472496546,68.0219,5.7519,5.0584,102.2552
+600105.SH,永鼎股份,2015-12-15,10.3014,10.3014,11.2044,10.1268,11.0647,14573522,313029877,0.7633,7.4092,21.4794,3.8255,8449574048,N/A,10479973390,380954646,0,472496546,73.0618,6.178,5.4332,109.8315
+600105.SH,永鼎股份,2015-12-16,11.0647,10.9499,11.3391,10.7753,11.0697,12314769,272836191,0.005,0.0451,22.1552,3.2326,8453383595,N/A,10484698356,380954646,0,472496546,73.0947,6.1808,5.4357,109.881
+600105.SH,永鼎股份,2015-12-17,11.0697,11.2742,11.5536,11.2642,11.3191,12444451,284083239,0.2494,2.2533,22.8281,3.2666,8643860918,N/A,10720946629,380954646,0,472496546,74.7417,6.3201,5.5582,112.3569
+600105.SH,永鼎股份,2015-12-18,11.3191,11.4239,11.4488,10.9699,11.0397,8866779,197972660,-0.2794,-2.468,22.3275,2.3275,8430526316,N/A,10456348563,380954646,0,472496546,72.8971,6.1641,5.421,109.5839
+600105.SH,永鼎股份,2015-12-21,11.0397,11.0397,11.4737,11.0048,11.4638,8945132,202800413,0.424,3.8409,22.6716,2.3481,8754337765,N/A,10857970627,380954646,0,472496546,75.697,6.4009,5.6292,113.7929
+600105.SH,永鼎股份,2015-12-22,11.4638,11.4588,11.5236,11.2243,11.369,6149324,139935498,-0.0948,-0.8268,22.7562,1.6142,8681956382,N/A,10768196283,380954646,0,472496546,75.0711,6.3479,5.5826,112.8521
+600105.SH,永鼎股份,2015-12-23,11.369,11.364,11.3889,10.9799,11.0647,7362057,163802694,-0.3043,-2.6766,22.2496,1.9325,8449574048,N/A,10479973390,380954646,0,472496546,73.0618,6.178,5.4332,109.8315
+600105.SH,永鼎股份,2015-12-24,11.0647,11.0497,11.0896,10.6606,10.91,4766677,103502400,-0.1546,-1.3977,21.7137,1.2512,8331478108,N/A,10333499461,380954646,0,472496546,72.0406,6.0917,5.3573,108.2964
+600105.SH,永鼎股份,2015-12-25,10.91,10.94,11.0347,10.7753,10.9599,3793808,83108337,0.0499,0.4572,21.9063,0.9959,8369573573,N/A,10380749116,380954646,0,472496546,72.37,6.1195,5.3818,108.7916
+600105.SH,永鼎股份,2015-12-28,10.9599,11.0497,11.4139,10.9749,11.0298,7850189,175538512,0.0698,0.6372,22.3611,2.0607,8422907223,N/A,10446898632,380954646,0,472496546,72.8312,6.1585,5.4161,109.4848
+600105.SH,永鼎股份,2015-12-29,11.0298,11.1245,11.7381,11.0148,11.6783,12758919,291044209,0.6485,5.8797,22.811,3.3492,8918148263,N/A,11061144142,380954646,0,472496546,77.1134,6.5206,5.7345,115.9222
+600105.SH,永鼎股份,2015-12-30,11.6783,11.5336,12.3517,11.5286,11.8329,14071799,338333293,0.1546,1.3242,24.0434,3.6938,9036244203,N/A,11207618071,380954646,0,472496546,78.1346,6.607,5.8105,117.4573
+600105.SH,永鼎股份,2015-12-31,11.8329,11.8229,12.1173,11.4737,11.4787,8052001,188655923,-0.3542,-2.9933,23.4297,2.1136,8765766404,N/A,10872145523,380954646,0,472496546,75.7958,6.4092,5.6365,113.9415
+600105.SH,永鼎股份,2016-1-4,11.4787,11.4787,11.5486,10.3314,10.3314,6605702,142959804,-1.1474,-9.9957,21.6419,1.734,7889570719,N/A,9785403468,380954646,0,472496546,54.1422,4.4685,4.3382,-5884.6147
+600105.SH,永鼎股份,2016-1-5,10.3314,9.8774,10.2266,9.4633,9.6928,12478793,244815822,-0.6385,-6.1806,19.6185,3.2757,7401948772,N/A,9180607889,380954646,0,472496546,50.7959,4.1923,4.0701,-5520.9106
+600105.SH,永鼎股份,2016-1-6,9.6928,9.8026,10.2815,9.8026,10.1418,8048445,162734350,0.449,4.632,20.2194,2.1127,7744807953,N/A,9605854780,380954646,0,472496546,53.1488,4.3865,4.2586,-5776.6401
+600105.SH,永鼎股份,2016-1-7,10.1418,9.9822,9.9822,9.1291,9.1341,1958155,37073879,-1.0077,-9.9361,18.9331,0.514,6975279568,N/A,8651411757,380954646,0,472496546,47.8679,3.9507,3.8355,-5202.6699
+600105.SH,永鼎股份,2016-1-8,9.1341,9.4184,9.613,8.3808,8.9795,8650165,157649933,-0.1546,-1.6931,18.2251,2.2707,6857183628,N/A,8504937828,380954646,0,472496546,47.0575,3.8838,3.7705,-5114.5854
+600105.SH,永鼎股份,2016-1-11,8.9795,8.7799,9.0243,8.0815,8.0815,8265922,139910223,-0.8979,-10,16.9261,2.1698,6171465265,N/A,7654444045,380954646,0,472496546,42.3517,3.4954,3.3935,-4603.127
+600105.SH,永鼎股份,2016-1-12,8.0815,8.0815,8.1663,7.4829,7.847,10185111,158238167,-0.2345,-2.9012,15.5362,2.6736,5992416582,N/A,7432370669,380954646,0,472496546,41.123,3.394,3.295,-4469.5791
+600105.SH,永鼎股份,2016-1-13,7.847,7.9817,8.0266,7.3632,7.4031,11377995,175193105,-0.444,-5.658,15.3975,2.9867,5653366947,N/A,7011848743,380954646,0,472496546,38.7963,3.202,3.1086,-4216.6914
+600105.SH,永鼎股份,2016-1-14,7.4031,7.1287,7.857,6.9341,7.7922,11117286,163022543,0.3891,5.2561,14.6639,2.9183,5950511571,N/A,7380396049,380954646,0,472496546,40.8354,3.3703,3.272,-4438.3237
+600105.SH,永鼎股份,2016-1-15,7.7922,7.4829,7.6625,7.1237,7.2634,8259817,123247782,-0.5288,-6.7862,14.9214,2.1682,5546699646,N/A,6879549710,380954646,0,472496546,38.0643,3.1416,3.05,-4137.1313
+600105.SH,永鼎股份,2016-1-18,7.2634,6.984,7.5727,6.9242,7.413,6663100,98004050,0.1497,2.0604,14.7085,1.7491,5660986040,N/A,7021298674,380954646,0,472496546,38.8486,3.2063,3.1128,-4222.3745
+600105.SH,永鼎股份,2016-1-19,7.413,7.423,7.8071,7.3332,7.7722,7713168,118098284,0.3592,4.8452,15.3113,2.0247,5935273385,N/A,7361496187,380954646,0,472496546,40.7309,3.3616,3.2636,-4426.9575
+600105.SH,永鼎股份,2016-1-20,7.7722,7.7223,7.9318,7.4978,7.5677,8458087,130404870,-0.2045,-2.6316,15.4178,2.2202,5779081980,N/A,7167772603,380954646,0,472496546,39.659,3.2732,3.1777,-4310.459
+600105.SH,永鼎股份,2016-1-21,7.5677,7.3931,7.7273,7.2833,7.3133,6707421,100807157,-0.2544,-3.3619,15.0292,1.7607,5584795110,N/A,6926799364,380954646,0,472496546,38.3257,3.1631,3.0709,-4165.5454
+600105.SH,永鼎股份,2016-1-22,7.3133,7.3582,7.4779,7.1586,7.408,6459147,94927863,0.0948,1.296,14.6967,1.6955,5657176493,N/A,7016573708,380954646,0,472496546,38.8224,3.2041,3.1107,-4219.5327
+600105.SH,永鼎股份,2016-1-25,7.408,7.5328,7.7024,7.3881,7.4829,6725365,101816493,0.0748,1.0101,15.1392,1.7654,5714319690,N/A,7087448190,380954646,0,472496546,39.2146,3.2365,3.1421,-4262.1543
+600105.SH,永鼎股份,2016-1-26,7.4829,7.2833,7.443,6.7346,6.7446,6646410,94960057,-0.7383,-9.8667,14.2874,1.7447,5150506814,N/A,6388153302,380954646,0,472496546,35.3454,2.9172,2.8321,-3841.6218
+600105.SH,永鼎股份,2016-1-27,6.7446,6.7745,6.8743,6.2258,6.575,7744563,100865669,-0.1696,-2.5148,13.0241,2.0329,5020982234,N/A,6227504476,380954646,0,472496546,34.4565,2.8438,2.7609,-3745.0129
+600105.SH,永鼎股份,2016-1-28,6.575,6.555,6.6747,6.3106,6.3205,4468938,58188781,-0.2544,-3.8695,13.0207,1.1731,4826695365,N/A,5986531238,380954646,0,472496546,33.1232,2.7338,2.654,-3600.0999
+600105.SH,永鼎股份,2016-1-29,6.3205,6.3505,6.7246,6.2856,6.6647,6655208,87149506,0.3442,5.4459,13.0949,1.747,5089554071,N/A,6312553855,380954646,0,472496546,34.9271,2.8826,2.7986,-3796.1589
+600105.SH,永鼎股份,2016-2-1,6.6647,6.5849,6.6847,6.3405,6.4552,5388206,70593130,-0.2095,-3.1437,13.1014,1.4144,4929553119,N/A,6114105305,380954646,0,472496546,33.8291,2.792,2.7106,-3676.8186
+600105.SH,永鼎股份,2016-2-2,6.4552,6.4752,6.8344,6.4502,6.7745,6615562,89091230,0.3193,4.9459,13.4669,1.7366,5173364093,N/A,6416503095,380954646,0,472496546,35.5022,2.9301,2.8447,-3858.6704
+600105.SH,永鼎股份,2016-2-3,6.7745,6.6747,6.8543,6.5799,6.7845,5835044,78067069,0.01,0.1473,13.379,1.5317,5180983186,N/A,6425953026,380954646,0,472496546,35.5545,2.9344,2.8489,-3864.3533
+600105.SH,永鼎股份,2016-2-4,6.7845,6.7595,7.0139,6.7595,6.974,6521089,90596735,0.1896,2.7941,13.8929,1.7118,5325745951,N/A,6605501713,380954646,0,472496546,36.548,3.0164,2.9285,-3972.3279
+600105.SH,永鼎股份,2016-2-5,6.974,6.984,7.1586,6.9391,6.9491,6028396,84966689,-0.0249,-0.3577,14.0944,1.5824,5306698219,N/A,6581876886,380954646,0,472496546,36.4173,3.0056,2.918,-3958.1208
+600105.SH,永鼎股份,2016-2-15,6.9491,6.8094,6.9142,6.6498,6.8393,4746953,64542011,-0.1097,-1.5793,13.5965,1.2461,5222888197,N/A,6477927646,380954646,0,472496546,35.8421,2.9581,2.8719,-3895.6091
+600105.SH,永鼎股份,2016-2-16,6.8393,6.9192,7.3332,6.8842,7.3232,6794038,97579861,0.4839,7.0751,14.3626,1.7834,5592414203,N/A,6936249295,380954646,0,472496546,38.378,3.1674,3.0751,-4171.2285
+600105.SH,永鼎股份,2016-2-17,7.3232,7.2833,7.4729,7.1387,7.423,8155871,119644079,0.0998,1.3624,14.6697,2.1409,5668605132,N/A,7030748604,380954646,0,472496546,38.9008,3.2106,3.117,-4228.0571
+600105.SH,永鼎股份,2016-2-18,7.423,7.8071,7.9817,7.4978,7.5228,12812510,198102809,0.0998,1.3441,15.4617,3.3633,5744796062,N/A,7125247914,380954646,0,472496546,39.4237,3.2537,3.1589,-4284.8857
+600105.SH,永鼎股份,2016-2-19,7.5228,7.4779,7.9219,7.413,7.8421,11817930,183969212,0.3193,4.244,15.567,3.1022,5988607035,N/A,7427645703,380954646,0,472496546,41.0969,3.3918,3.2929,-4466.7378
+600105.SH,永鼎股份,2016-2-22,7.8421,7.9069,8.306,7.9069,8.0516,12793513,208183635,0.2095,2.6718,16.2726,3.3583,6148607986,N/A,7626094252,380954646,0,472496546,42.1949,3.4825,3.3809,-4586.0781
+600105.SH,永鼎股份,2016-2-23,8.0516,8.0316,8.0316,7.7772,7.9418,8817471,139092624,-0.1097,-1.3631,15.7747,2.3146,6064797964,N/A,7522145012,380954646,0,472496546,41.6197,3.435,3.3348,-4523.5664
+600105.SH,永鼎股份,2016-2-24,7.9418,7.882,8.0266,7.5527,7.7922,9103984,141368176,-0.1497,-1.8844,15.5282,2.3898,5950511571,N/A,7380396049,380954646,0,472496546,40.8354,3.3703,3.272,-4438.3237
+600105.SH,永鼎股份,2016-2-25,7.7922,7.7972,7.8071,7.0139,7.0139,9992754,147122706,-0.7782,-9.9872,14.7229,2.6231,5356222323,N/A,6643301437,380954646,0,472496546,36.7571,3.0337,2.9452,-3995.0593
+600105.SH,永鼎股份,2016-2-26,7.0139,7.0339,7.1836,6.6747,6.974,9093412,126541555,-0.0399,-0.569,13.9157,2.387,5325745951,N/A,6605501713,380954646,0,472496546,36.548,3.0164,2.9285,-3972.3279
+600105.SH,永鼎股份,2016-2-29,6.974,6.8693,6.8793,6.2756,6.2756,12524679,159828224,-0.6984,-10.0143,12.7611,3.2877,4792409447,N/A,5944006549,380954646,0,472496546,32.8879,2.7143,2.6352,-3574.5269
+600105.SH,永鼎股份,2016-3-1,6.2756,6.2507,6.5201,6.0412,6.4403,7660960,97345602,0.1646,2.6232,12.7067,2.011,4918124480,N/A,6099930409,380954646,0,472496546,33.7507,2.7855,2.7043,-3668.2942
+600105.SH,永鼎股份,2016-3-2,6.4403,6.4403,6.9042,6.3854,6.8144,11659543,155194409,0.3741,5.8095,13.3105,3.0606,5203840464,N/A,6454302818,380954646,0,472496546,35.7114,2.9474,2.8614,-3881.4021
+600105.SH,永鼎股份,2016-3-3,6.8144,6.7994,6.9341,6.7446,6.7745,9770377,133623091,-0.0399,-0.5857,13.6763,2.5647,5173364093,N/A,6416503095,380954646,0,472496546,35.5022,2.9301,2.8447,-3858.6704
+600105.SH,永鼎股份,2016-3-4,6.7745,6.7346,6.7745,6.3155,6.4453,9401266,123471581,-0.3292,-4.8601,13.1335,2.4678,4921934026,N/A,6104655374,380954646,0,472496546,33.7768,2.7877,2.7064,-3671.1357
+600105.SH,永鼎股份,2016-3-7,6.4453,6.535,6.7645,6.5101,6.6847,6520292,87039230,0.2395,3.7152,13.349,1.7116,5104792256,N/A,6331453716,380954646,0,472496546,35.0317,2.8913,2.807,-3807.5247
+600105.SH,永鼎股份,2016-3-8,6.6847,6.7346,7.1187,6.4004,7.0838,12544038,170910998,0.3991,5.9701,13.6249,3.2928,5409555973,N/A,6709450953,380954646,0,472496546,37.1231,3.0639,2.9745,-4034.8396
+600105.SH,永鼎股份,2016-3-9,7.0838,6.984,7.418,6.8344,7.0938,13621590,195210185,0.01,0.1408,14.3309,3.5756,5417175066,N/A,6718900884,380954646,0,472496546,37.1754,3.0682,2.9787,-4040.5225
+600105.SH,永鼎股份,2016-3-10,7.0938,7.0788,7.2235,6.984,7.0339,6589943,93425347,-0.0599,-0.8439,14.177,1.7298,5371460509,N/A,6662201299,380954646,0,472496546,36.8617,3.0423,2.9536,-4006.4253
+600105.SH,永鼎股份,2016-3-11,7.0339,6.9341,7.0239,6.7745,6.979,5606262,77616046,-0.0549,-0.7801,13.8445,1.4716,5329555498,N/A,6610226679,380954646,0,472496546,36.5741,3.0186,2.9306,-3975.1694
+600105.SH,永鼎股份,2016-3-14,6.979,7.0389,7.3133,7.0389,7.2883,9993164,144897850,0.3093,4.4317,14.4997,2.6232,5565747378,N/A,6903174537,380954646,0,472496546,38.195,3.1523,3.0604,-4151.3384
+600105.SH,永鼎股份,2016-3-15,7.2883,7.2285,7.2584,7.0588,7.1237,8576288,122913205,-0.1646,-2.2587,14.3317,2.2513,5440032345,N/A,6747250677,380954646,0,472496546,37.3323,3.0811,2.9913,-4057.571
+600105.SH,永鼎股份,2016-3-16,7.1237,7.1437,7.2085,6.8743,6.8942,6420816,89934939,-0.2295,-3.2213,14.0068,1.6855,5264793208,N/A,6529902266,380954646,0,472496546,36.1297,2.9819,2.8949,-3926.865
+600105.SH,永鼎股份,2016-3-17,6.8942,6.9391,7.2085,6.8543,7.1836,10675602,151388970,0.2893,4.1968,14.1808,2.8023,5485746902,N/A,6803950262,380954646,0,472496546,37.646,3.107,3.0164,-4091.6682
+600105.SH,永鼎股份,2016-3-18,7.1836,7.2334,7.5278,7.1586,7.4579,14601428,216074594,0.2744,3.8194,14.7982,3.8329,5695271958,N/A,7063823363,380954646,0,472496546,39.0838,3.2257,3.1316,-4247.9473
+600105.SH,永鼎股份,2016-3-21,7.4579,7.5727,7.6675,7.438,7.6625,16189282,245042763,0.2045,2.7425,15.1361,4.2497,5851463363,N/A,7257546947,380954646,0,472496546,40.1557,3.3142,3.2175,-4364.4463
+600105.SH,永鼎股份,2016-3-22,7.6625,7.5328,7.6226,7.4829,7.5627,9983716,151297480,-0.0998,-1.3021,15.1544,2.6207,5775272433,N/A,7163047637,380954646,0,472496546,39.6328,3.271,3.1756,-4307.6172
+600105.SH,永鼎股份,2016-3-23,7.5627,7.5826,7.6575,7.4978,7.5926,8512927,129313337,0.0299,0.3958,15.1902,2.2346,5798129712,N/A,7191397430,380954646,0,472496546,39.7897,3.284,3.1882,-4324.666
+600105.SH,永鼎股份,2016-3-24,7.5926,7.5078,7.7922,7.3831,7.5477,12397184,188881725,-0.0449,-0.5913,15.2359,3.2542,5763843794,N/A,7148872741,380954646,0,472496546,39.5544,3.2645,3.1694,-4299.0933
+600105.SH,永鼎股份,2016-3-25,7.5477,7.5078,7.6575,7.3831,7.6425,8295639,125180192,0.0948,1.2558,15.0899,2.1776,5836225177,N/A,7238647085,380954646,0,472496546,40.0511,3.3055,3.2092,-4353.0806
+600105.SH,永鼎股份,2016-3-28,7.6425,7.7223,7.8121,7.5777,7.6874,12332318,190482357,0.0449,0.5875,15.4458,3.2372,5870511095,N/A,7281171774,380954646,0,472496546,40.2864,3.325,3.228,-4378.6533
+600105.SH,永鼎股份,2016-3-29,7.6874,7.5976,7.7722,7.423,7.5727,10841090,164419048,-0.1147,-1.4925,15.1663,2.8458,5782891526,N/A,7172497568,380954646,0,472496546,39.6851,3.2753,3.1798,-4313.3003
+600105.SH,永鼎股份,2016-3-30,7.5727,7.6026,7.857,7.5627,7.8421,12541564,193252175,0.2694,3.5573,15.4089,3.2921,5988607035,N/A,7427645703,380954646,0,472496546,41.0969,3.3918,3.2929,-4466.7378
+600105.SH,永鼎股份,2016-3-31,7.8421,7.9019,8.2112,7.9019,8.0416,17699447,285708272,0.1995,2.5445,16.1422,4.6461,6140988894,N/A,7616644322,380954646,0,472496546,42.1426,3.4781,3.3767,-4580.3955
+600105.SH,永鼎股份,2016-4-1,8.0416,7.9318,8.0566,7.857,8.0416,9173973,146121021,0,0,15.9278,2.4082,6140988894,N/A,7616644322,380954646,0,472496546,42.1426,3.4781,3.3767,-4580.3955
+600105.SH,永鼎股份,2016-4-5,8.0416,8.0466,8.6702,8.0416,8.5504,16445234,277827169,0.5088,6.3275,16.8941,4.3168,6529562632,N/A,8098590798,380954646,0,472496546,44.8092,3.6982,3.5904,-4870.2217
+600105.SH,永鼎股份,2016-4-6,8.5504,8.4257,8.72,8.3958,8.5754,11018782,189625389,0.0249,0.2917,17.2093,2.8924,6548610365,N/A,8122215626,380954646,0,472496546,44.9399,3.709,3.6009,-4884.4292
+600105.SH,永鼎股份,2016-4-7,8.5754,8.6303,8.6452,8.1364,8.1513,9461569,158440282,-0.424,-4.9447,16.7457,2.4836,6224798916,N/A,7720593562,380954646,0,472496546,42.7177,3.5256,3.4228,-4642.9067
+600105.SH,永鼎股份,2016-4-8,8.1513,8.0466,8.1114,7.857,7.9817,8834965,141010511,-0.1696,-2.0808,15.9605,2.3192,6095274336,N/A,7559944736,380954646,0,472496546,41.8289,3.4523,3.3516,-4546.2979
+600105.SH,永鼎股份,2016-4-11,7.9817,8.0566,8.4157,8.0566,8.3359,9243922,153734418,0.3542,4.4375,16.6309,2.4265,6365752135,N/A,7895417284,380954646,0,472496546,43.685,3.6054,3.5003,-4748.04
+600105.SH,永鼎股份,2016-4-12,8.3359,8.3359,8.3808,8.0865,8.2611,7187740,118266577,-0.0748,-0.8977,16.4539,1.8868,6308608938,N/A,7824542802,380954646,0,472496546,43.2929,3.5731,3.4689,-4705.4185
+600105.SH,永鼎股份,2016-4-13,8.2611,8.3808,8.6402,8.3309,8.4157,9964658,169117556,0.1546,1.872,16.9717,2.6157,6426704878,N/A,7971016731,380954646,0,472496546,44.1033,3.64,3.5338,-4793.5029
+600105.SH,永鼎股份,2016-4-14,8.4157,8.5255,8.5654,8.3259,8.5405,7519009,127932046,0.1247,1.4819,17.0145,1.9737,6521943540,N/A,8089140868,380954646,0,472496546,44.7569,3.6939,3.5862,-4864.5391
+600105.SH,永鼎股份,2016-4-15,8.5405,8.5504,8.8049,8.5504,8.6751,9410128,163920703,0.1347,1.5771,17.4196,2.4701,6624801294,N/A,8216714935,380954646,0,472496546,45.4627,3.7522,3.6428,-4941.2578
+600105.SH,永鼎股份,2016-4-18,8.6751,8.6751,8.7799,8.5205,8.7101,8701814,151338823,0.0349,0.4025,17.3916,2.2842,6651468119,N/A,8249789693,380954646,0,472496546,45.6457,3.7673,3.6574,-4961.1479
+600105.SH,永鼎股份,2016-4-19,8.7101,8.7101,8.9096,8.5504,8.74,12824489,223521973,0.0299,0.3436,17.4293,3.3664,6674325398,N/A,8278139486,380954646,0,472496546,45.8026,3.7802,3.67,-4978.1963
+600105.SH,永鼎股份,2016-4-20,8.74,8.7799,8.8049,8.0167,8.1813,13043232,217615106,-0.5587,-6.3927,16.6841,3.4238,6247656194,N/A,7748943354,380954646,0,472496546,42.8746,3.5386,3.4354,-4659.9556
+600105.SH,永鼎股份,2016-4-21,8.1813,8.2212,8.4207,8.0815,8.1813,8422196,139669736,0,0,16.5835,2.2108,6247656194,N/A,7748943354,380954646,0,472496546,42.8746,3.5386,3.4354,-4659.9556
+600105.SH,永鼎股份,2016-4-22,8.1813,8.0765,8.4606,8.0715,8.4357,5777284,95802278,0.2544,3.1098,16.5826,1.5165,6441943064,N/A,7989916593,380954646,0,472496546,44.2079,3.6486,3.5422,-4804.8687
+600105.SH,永鼎股份,2016-4-25,8.4357,8.4207,9.0792,8.301,8.9994,13207756,231503791,0.5637,6.6824,17.5279,3.467,6872421814,N/A,8523837690,380954646,0,472496546,47.162,3.8924,3.7789,-5125.9512
+600105.SH,永鼎股份,2016-4-26,8.9994,8.9795,9.0742,8.73,9.0692,9913619,177164383,0.0698,0.7761,17.8708,2.6023,6925755464,N/A,8589987206,380954646,0,472496546,47.528,3.9226,3.8083,-5165.731
+600105.SH,永鼎股份,2016-4-27,9.0692,9.184,9.5581,9.184,9.3985,18944954,357735475,0.3292,3.6304,18.8829,4.973,7177185531,N/A,8901834927,380954646,0,472496546,49.2535,4.065,3.9465,-5353.2661
+600105.SH,永鼎股份,2016-4-28,9.3985,9.1291,9.2039,8.8148,8.9645,15448685,277996099,-0.434,-4.6178,17.9948,4.0553,6845754989,N/A,8490762932,380954646,0,472496546,46.979,3.8773,3.7643,-5106.061
+600105.SH,永鼎股份,2016-4-29,8.9645,8.9296,9.0493,8.73,8.9495,8977016,160483397,-0.015,-0.1669,17.8771,2.3565,6834326349,N/A,8476588035,380954646,0,472496546,46.9006,3.8708,3.758,-5097.5366
+600105.SH,永鼎股份,2016-5-3,8.9495,8.8298,9.2538,8.735,9.2189,9414164,170852573,0.2694,3.01,18.1485,2.4712,7040041858,N/A,8731736170,380954646,0,472496546,48.3123,3.9874,3.8711,-5250.9741
+600105.SH,永鼎股份,2016-5-4,9.2189,9.1092,9.189,8.9795,9.0044,8148376,147955388,-0.2145,-2.3268,18.1577,2.1389,6876231360,N/A,8528562655,380954646,0,472496546,47.1882,3.8946,3.781,-5128.7925
+600105.SH,永鼎股份,2016-5-5,9.0044,9.0293,9.0792,8.8098,8.9096,8585205,152997969,-0.0948,-1.0526,17.8211,2.2536,6803849978,N/A,8438788312,380954646,0,472496546,46.6915,3.8536,3.7412,-5074.8052
+600105.SH,永鼎股份,2016-5-6,8.9096,8.9296,9.1989,8.7799,8.8198,12585791,226955994,-0.0898,-1.0078,18.0327,3.3038,6735278141,N/A,8353738933,380954646,0,472496546,46.2209,3.8147,3.7035,-5023.6592
+600105.SH,永鼎股份,2016-5-9,8.8198,8.7799,8.7799,8.3409,8.3858,9829719,168072173,-0.434,-4.9208,17.0984,2.5803,6403847599,N/A,7942666938,380954646,0,472496546,43.9464,3.627,3.5213,-4776.4546
+600105.SH,永鼎股份,2016-5-10,8.3858,8.4557,8.5055,8.2711,8.4706,5504894,92324768,0.0848,1.0113,16.7714,1.445,6468609889,N/A,8022991351,380954646,0,472496546,44.3909,3.6637,3.5569,-4824.7588
+600105.SH,永鼎股份,2016-5-11,8.4706,8.5305,8.5405,8.1314,8.1414,6427185,107514008,-0.3292,-3.8869,16.728,1.6871,6217179823,N/A,7711143631,380954646,0,472496546,42.6654,3.5213,3.4186,-4637.2241
+600105.SH,永鼎股份,2016-5-12,8.1414,7.9817,7.9817,7.5876,7.8121,9781257,152533655,-0.3292,-4.0441,15.5945,2.5676,5965749756,N/A,7399295910,380954646,0,472496546,40.94,3.3789,3.2804,-4449.6895
+600105.SH,永鼎股份,2016-5-13,7.8121,7.8421,8.0266,7.6824,7.8271,7406630,117190054,0.015,0.1916,15.8223,1.9442,5977178396,N/A,7413470807,380954646,0,472496546,41.0184,3.3854,3.2867,-4458.2134
+600105.SH,永鼎股份,2016-5-16,7.8271,7.862,8.1813,7.8071,8.1613,6238006,99807019,0.3342,4.2702,15.9998,1.6375,6232418009,N/A,7730043493,380954646,0,472496546,42.77,3.5299,3.427,-4648.5898
+600105.SH,永鼎股份,2016-5-17,8.1613,8.1613,8.2062,7.8919,8.0266,6334691,102082736,-0.1347,-1.6504,16.1149,1.6628,6129560254,N/A,7602469425,380954646,0,472496546,42.0641,3.4717,3.3705,-4571.8711
+600105.SH,永鼎股份,2016-5-18,8.0266,7.9269,8.0216,7.5826,7.6874,6375825,99018879,-0.3392,-4.2262,15.5304,1.6736,5870511095,N/A,7281171774,380954646,0,472496546,40.2864,3.325,3.228,-4378.6533
+600105.SH,永鼎股份,2016-5-19,7.6874,7.6774,7.872,7.6525,7.7672,4316924,67348652,0.0798,1.0383,15.6011,1.1332,5931463838,N/A,7356771221,380954646,0,472496546,40.7047,3.3595,3.2615,-4424.1162
+600105.SH,永鼎股份,2016-5-20,7.7672,7.6874,7.9019,7.6325,7.8919,4208489,65995760,0.1247,1.6057,15.6816,1.1047,6026702500,N/A,7474895358,380954646,0,472496546,41.3583,3.4134,3.3139,-4495.1523
+600105.SH,永鼎股份,2016-5-23,7.8919,7.9219,8.4257,7.847,8.2811,8126655,132404193,0.3891,4.9305,16.2926,2.1332,6323847124,N/A,7843442664,380954646,0,472496546,43.3974,3.5817,3.4773,-4716.7842
+600105.SH,永鼎股份,2016-5-24,8.2811,8.1863,8.4058,8.1364,8.2262,6079306,100556609,-0.0549,-0.6627,16.5408,1.5958,6281942113,N/A,7791468044,380954646,0,472496546,43.1099,3.558,3.4542,-4685.5283
+600105.SH,永鼎股份,2016-5-25,8.2262,8.3559,8.3958,8.1114,8.1414,3954300,65304986,-0.0848,-1.0309,16.5149,1.038,6217179823,N/A,7711143631,380954646,0,472496546,42.6654,3.5213,3.4186,-4637.2241
+600105.SH,永鼎股份,2016-5-26,8.1414,8.1015,8.4207,8.0416,8.4108,6297588,103940367,0.2694,3.3088,16.5048,1.6531,6422895332,N/A,7966291766,380954646,0,472496546,44.0772,3.6378,3.5317,-4790.6616
+600105.SH,永鼎股份,2016-5-27,8.4108,8.3808,8.5654,8.301,8.4407,5844916,99049815,0.0299,0.3559,16.9463,1.5343,6445752610,N/A,7994641558,380954646,0,472496546,44.234,3.6508,3.5443,-4807.7104
+600105.SH,永鼎股份,2016-5-30,8.4407,8.4307,8.5005,8.2411,8.4108,4652479,78339463,-0.0299,-0.3546,16.8382,1.2213,6422895332,N/A,7966291766,380954646,0,472496546,44.0772,3.6378,3.5317,-4790.6616
+600105.SH,永鼎股份,2016-5-31,8.4108,8.3708,8.8098,8.3708,8.7649,10097404,174951425,0.3542,4.2112,17.3264,2.6506,6693373130,N/A,8301764313,380954646,0,472496546,45.9333,3.791,3.6805,-4992.4038
+600105.SH,永鼎股份,2016-6-1,8.7649,8.8697,8.9445,8.72,8.8298,8921125,158072654,0.0649,0.7399,17.7189,2.3418,6742897234,N/A,8363188864,380954646,0,472496546,46.2732,3.8191,3.7077,-5029.3423
+600105.SH,永鼎股份,2016-6-2,8.8298,8.8747,8.9595,8.7899,8.9445,6921574,122998183,0.1147,1.2994,17.7703,1.8169,6830516803,N/A,8471863070,380954646,0,472496546,46.8745,3.8687,3.7559,-5094.6953
+600105.SH,永鼎股份,2016-6-3,8.9445,8.9894,9.1291,8.9146,8.9395,9182525,165469680,-0.005,-0.0558,18.0201,2.4104,6826707256,N/A,8467138104,380954646,0,472496546,46.8483,3.8665,3.7538,-5091.854
+600105.SH,永鼎股份,2016-6-6,8.9395,8.9196,9.0144,8.6602,8.74,8455225,149310315,-0.1995,-2.2321,17.6589,2.2195,6674325398,N/A,8278139486,380954646,0,472496546,45.8026,3.7802,3.67,-4978.1963
+600105.SH,永鼎股份,2016-6-7,8.74,8.87,9.23,8.86,9.04,12591629,114296434,0.3,3.4325,9.0772,1.6526,6887660000,N/A,8542737552,761909292,0,944993092,47.2666,3.901,3.7873,-5137.3169
+600105.SH,永鼎股份,2016-6-8,9.04,8.87,8.87,8.59,8.77,17649331,153539592,-0.27,-2.9867,8.6995,2.3165,6681944491,N/A,8287589417,761909292,0,944993092,45.8549,3.7845,3.6742,-4983.8794
+600121.SH,郑州煤电,1998-1-7,N/A,2.6974,3.1039,2.6802,2.9807,50564500,585287404,N/A,N/A,11.5751,70.2285,871200000,N/A,3630000000,72000000,0,300000000,30.5189,4.267,8.3376,N/A
+600121.SH,郑州煤电,1998-1-8,2.9807,2.9364,3.1359,2.9093,3.0423,15795600,193100364,0.0616,2.0661,12.2249,21.9383,889200000,N/A,3705000000,72000000,0,300000000,31.1495,4.3552,8.5098,N/A
+600121.SH,郑州煤电,1998-1-9,3.0423,3.03,3.2394,2.9586,3.2049,12306700,153834055,0.1626,5.3441,12.5,17.0926,936720000,N/A,3903000000,72000000,0,300000000,32.8141,4.588,8.9646,N/A
+600121.SH,郑州煤电,1998-1-12,3.2049,3.2074,3.2813,3.03,3.0669,14868200,191789799,-0.138,-4.3044,12.8993,20.6503,896400000,N/A,3735000000,72000000,0,300000000,31.4017,4.3905,8.5788,N/A
+600121.SH,郑州煤电,1998-1-13,3.0669,3.0054,3.1729,2.7615,3.0743,13382200,162630698,0.0074,0.241,12.1528,18.5864,898560000,N/A,3744000000,72000000,0,300000000,31.4774,4.4011,8.5994,N/A
+600121.SH,郑州煤电,1998-1-14,3.0743,3.0793,3.264,3.0645,3.1975,13276400,171542619,0.1232,4.0064,12.9209,18.4394,934560000,N/A,3894000000,72000000,0,300000000,32.7385,4.5774,8.944,N/A
+600121.SH,郑州煤电,1998-1-15,3.1975,3.2148,3.2517,3.0743,3.1039,5842900,74275609,-0.0936,-2.9276,12.7121,8.1151,907200000,N/A,3780000000,72000000,0,300000000,31.78,4.4434,8.6821,N/A
+600121.SH,郑州煤电,1998-1-16,3.1039,3.1162,3.1655,3.0325,3.0719,3224700,40436141,-0.032,-1.0317,12.5395,4.4787,897840000,N/A,3741000000,72000000,0,300000000,31.4521,4.3975,8.5925,N/A
+600121.SH,郑州煤电,1998-1-19,3.0719,3.1088,3.1285,2.9857,3.0251,2850000,35168409,-0.0468,-1.5237,12.3398,3.9583,884160000,N/A,3684000000,72000000,0,300000000,30.9729,4.3305,8.4616,N/A
+600121.SH,郑州煤电,1998-1-20,3.0251,3.0004,3.0546,2.9807,3.0004,1857200,22671011,-0.0246,-0.8143,12.2071,2.5794,876960000,N/A,3654000000,72000000,0,300000000,30.7207,4.2953,8.3927,N/A
+600121.SH,郑州煤电,1998-1-21,3.0004,3.0177,3.1039,3.0103,3.0423,1791700,22174654,0.0419,1.3957,12.3763,2.4885,889200000,N/A,3705000000,72000000,0,300000000,31.1495,4.3552,8.5098,N/A
+600121.SH,郑州煤电,1998-1-22,3.0423,3.0793,3.0793,2.9709,2.9807,2503200,30391187,-0.0616,-2.0243,12.1409,3.4767,871200000,N/A,3630000000,72000000,0,300000000,30.5189,4.267,8.3376,N/A
+600121.SH,郑州煤电,1998-1-23,2.9807,2.9807,3.0374,2.9709,2.9955,1688800,20570332,0.0148,0.4959,12.1804,2.3456,875520000,N/A,3648000000,72000000,0,300000000,30.6702,4.2882,8.3789,N/A
+600121.SH,郑州煤电,1998-2-9,2.9955,3.0793,3.163,3.03,3.0768,2499900,31453805,0.0813,2.7138,12.582,3.4721,899280000,N/A,3747000000,72000000,0,300000000,31.5026,4.4046,8.6063,N/A
+600121.SH,郑州煤电,1998-2-10,3.0768,3.0768,3.0768,2.9807,2.9955,1526400,18662650,-0.0813,-2.6421,12.2266,2.12,875520000,N/A,3648000000,72000000,0,300000000,30.6702,4.2882,8.3789,N/A
+600121.SH,郑州煤电,1998-2-11,2.9955,3.0177,3.1532,2.9906,3.1236,3727600,46688926,0.1281,4.2763,12.5252,5.1772,912960000,N/A,3804000000,72000000,0,300000000,31.9818,4.4716,8.7372,N/A
+600121.SH,郑州煤电,1998-2-12,3.1236,3.1409,3.1729,3.1039,3.1138,3247200,41379443,-0.0099,-0.3155,12.7431,4.51,910080000,N/A,3792000000,72000000,0,300000000,31.8809,4.4575,8.7097,N/A
+600121.SH,郑州煤电,1998-2-13,3.1138,3.1236,3.1655,3.0546,3.0793,1755400,22212245,-0.0345,-1.1076,12.6537,2.4381,900000000,N/A,3750000000,72000000,0,300000000,31.5278,4.4081,8.6132,N/A
+600121.SH,郑州煤电,1998-2-16,3.0793,3.0793,3.1187,3.0054,3.0226,1419200,17472998,-0.0567,-1.84,12.3119,1.9711,883440000,N/A,3681000000,72000000,0,300000000,30.9477,4.327,8.4547,N/A
+600121.SH,郑州煤电,1998-2-17,3.0226,3.0128,3.1014,3.0054,3.0546,928000,11458271,0.032,1.0595,12.3473,1.2889,892800000,N/A,3720000000,72000000,0,300000000,31.2756,4.3728,8.5443,N/A
+600121.SH,郑州煤电,1998-2-18,3.0546,3.0768,3.0768,2.9783,2.9857,1423900,17386379,-0.069,-2.2581,12.2104,1.9776,872640000,N/A,3636000000,72000000,0,300000000,30.5694,4.2741,8.3514,N/A
+600121.SH,郑州煤电,1998-2-19,2.9857,2.9857,3.0275,2.9758,2.998,1082700,13155626,0.0123,0.4125,12.1508,1.5038,876240000,N/A,3651000000,72000000,0,300000000,30.6955,4.2917,8.3858,N/A
+600121.SH,郑州煤电,1998-2-20,2.998,3.0054,3.0251,2.8847,2.9068,2471900,29356388,-0.0911,-3.0403,11.876,3.4332,849600000,N/A,3540000000,72000000,0,300000000,29.7622,4.1613,8.1309,N/A
+600121.SH,郑州煤电,1998-2-23,2.9068,2.8576,2.9068,2.8329,2.8576,1580700,18348227,-0.0493,-1.6949,11.6077,2.1954,835200000,N/A,3480000000,72000000,0,300000000,29.2578,4.0907,7.9931,N/A
+600121.SH,郑州煤电,1998-2-24,2.8576,2.8649,2.9068,2.8452,2.8551,798400,9304895,-0.0025,-0.0862,11.6544,1.1089,834480000,N/A,3477000000,72000000,0,300000000,29.2326,4.0872,7.9862,N/A
+600121.SH,郑州煤电,1998-2-25,2.8551,2.8329,2.8452,2.7664,2.7812,1468700,16659921,-0.0739,-2.5884,11.3433,2.0399,812880000,N/A,3387000000,72000000,0,300000000,28.4759,3.9814,7.7794,N/A
+600121.SH,郑州煤电,1998-2-26,2.7812,2.759,2.8329,2.7541,2.8329,862300,9729468,0.0517,1.8601,11.2832,1.1976,828000000,N/A,3450000000,72000000,0,300000000,29.0056,4.0555,7.9241,N/A
+600121.SH,郑州煤电,1998-2-27,2.8329,2.8576,2.8576,2.7541,2.7689,907300,10244156,-0.064,-2.2609,11.2908,1.2601,809280000,N/A,3372000000,72000000,0,300000000,28.3498,3.9638,7.745,N/A
+600121.SH,郑州煤电,1998-3-2,2.7689,2.7098,2.7467,2.6137,2.6161,1484200,16137077,-0.1527,-5.516,10.8726,2.0614,764640000,N/A,3186000000,72000000,0,300000000,26.786,3.7451,7.3178,N/A
+600121.SH,郑州煤电,1998-3-3,2.6161,2.6112,2.695,2.6063,2.695,860200,9270230,0.0788,3.0132,10.7768,1.1947,787680000,N/A,3282000000,72000000,0,300000000,27.5931,3.858,7.5383,N/A
+600121.SH,郑州煤电,1998-3-4,2.695,2.7122,2.7566,2.6629,2.7418,730300,8071029,0.0468,1.7367,11.0517,1.0143,801360000,N/A,3339000000,72000000,0,300000000,28.0724,3.925,7.6692,N/A
+600121.SH,郑州煤电,1998-3-5,2.7418,2.7541,2.759,2.6728,2.6851,653000,7164082,-0.0567,-2.0665,10.971,0.9069,784800000,N/A,3270000000,72000000,0,300000000,27.4922,3.8439,7.5107,N/A
+600121.SH,郑州煤电,1998-3-6,2.6851,2.6802,2.7713,2.6728,2.7098,578000,6390237,0.0246,0.9174,11.0558,0.8028,792000000,N/A,3300000000,72000000,0,300000000,27.7445,3.8791,7.5796,N/A
+600121.SH,郑州煤电,1998-3-9,2.7098,2.7098,2.796,2.7098,2.7664,670000,7523410,0.0567,2.0909,11.229,0.9306,808560000,N/A,3369000000,72000000,0,300000000,28.3246,3.9602,7.7381,N/A
+600121.SH,郑州煤电,1998-3-10,2.7664,2.7664,2.7837,2.7098,2.7442,752400,8375695,-0.0222,-0.8014,11.132,1.045,802080000,N/A,3342000000,72000000,0,300000000,28.0976,3.9285,7.6761,N/A
+600121.SH,郑州煤电,1998-3-11,2.7442,2.7393,2.7787,2.6974,2.7098,738200,8204447,-0.0345,-1.2567,11.1141,1.0253,792000000,N/A,3300000000,72000000,0,300000000,27.7445,3.8791,7.5796,N/A
+600121.SH,郑州煤电,1998-3-12,2.7098,2.6974,2.6974,2.6556,2.6802,676000,7319556,-0.0296,-1.0909,10.8277,0.9389,783360000,N/A,3264000000,72000000,0,300000000,27.4418,3.8368,7.4969,N/A
+600121.SH,郑州煤电,1998-3-13,2.6802,2.6605,2.6851,2.6359,2.6827,673400,7244856,0.0025,0.0919,10.7586,0.9353,784080000,N/A,3267000000,72000000,0,300000000,27.467,3.8403,7.5038,N/A
+600121.SH,郑州煤电,1998-3-16,2.6827,2.7098,2.7787,2.6876,2.7738,664100,7404721,0.0911,3.3976,11.15,0.9224,810720000,N/A,3378000000,72000000,0,300000000,28.4002,3.9708,7.7588,N/A
+600121.SH,郑州煤电,1998-3-17,2.7738,2.7787,2.8206,2.7566,2.8034,952500,10768750,0.0296,1.0657,11.3058,1.3229,819360000,N/A,3414000000,72000000,0,300000000,28.7029,4.0131,7.8415,N/A
+600121.SH,郑州煤电,1998-3-18,2.8034,2.8108,2.8132,2.7615,2.7738,759400,8586084,-0.0296,-1.0545,11.3064,1.0547,810720000,N/A,3378000000,72000000,0,300000000,28.4002,3.9708,7.7588,N/A
+600121.SH,郑州煤电,1998-3-19,2.7738,2.7664,2.8206,2.7467,2.759,556600,6285486,-0.0148,-0.5329,11.2926,0.7731,806400000,N/A,3360000000,72000000,0,300000000,28.2489,3.9497,7.7174,N/A
+600121.SH,郑州煤电,1998-3-20,2.759,2.759,2.7787,2.7295,2.7738,517400,5791414,0.0148,0.5357,11.1933,0.7186,810720000,N/A,3378000000,72000000,0,300000000,28.4002,3.9708,7.7588,N/A
+600121.SH,郑州煤电,1998-3-23,2.7738,2.7812,2.8699,2.7664,2.8452,1017300,11629164,0.0714,2.5755,11.4314,1.4129,831600000,N/A,3465000000,72000000,0,300000000,29.1317,4.0731,7.9586,N/A
+600121.SH,郑州煤电,1998-3-24,2.8452,2.8502,2.8649,2.7837,2.7837,855500,9884993,-0.0616,-2.1645,11.5546,1.1882,813600000,N/A,3390000000,72000000,0,300000000,28.5011,3.9849,7.7863,N/A
+600121.SH,郑州煤电,1998-3-25,2.7837,2.8649,2.8649,2.7221,2.7319,1014200,11443506,-0.0517,-1.8584,11.2833,1.4086,798480000,N/A,3327000000,72000000,0,300000000,27.9715,3.9109,7.6416,N/A
+600121.SH,郑州煤电,1998-3-26,2.7319,2.7319,2.7713,2.6827,2.695,1044400,11500389,-0.037,-1.3526,11.0115,1.4506,787680000,N/A,3282000000,72000000,0,300000000,27.5931,3.858,7.5383,N/A
+600121.SH,郑州煤电,1998-3-27,2.695,2.6851,2.7713,2.6728,2.7221,1651600,18095496,0.0271,1.0055,10.9563,2.2939,795600000,N/A,3315000000,72000000,0,300000000,27.8706,3.8968,7.6141,N/A
+600121.SH,郑州煤电,1998-3-30,2.7221,2.7221,2.7837,2.6851,2.7664,1556800,17219275,0.0443,1.629,11.0607,2.1622,808560000,N/A,3369000000,72000000,0,300000000,28.3246,3.9602,7.7381,N/A
+600121.SH,郑州煤电,1998-3-31,2.7664,2.7295,2.7467,2.6802,2.7024,1791300,19697521,-0.064,-2.3152,10.9962,2.4879,789840000,N/A,3291000000,72000000,0,300000000,27.6688,3.8686,7.5589,N/A
+600121.SH,郑州煤电,1998-4-1,2.7024,2.6851,2.7073,2.6432,2.6629,1998900,21678721,-0.0394,-1.4585,10.8453,2.7763,778320000,N/A,3243000000,72000000,0,300000000,27.2652,3.8121,7.4487,N/A
+600121.SH,郑州煤电,1998-4-2,2.6629,2.6728,2.8206,2.6654,2.7122,1956200,21843730,0.0493,1.8501,11.1664,2.7169,792720000,N/A,3303000000,72000000,0,300000000,27.7697,3.8827,7.5865,N/A
+600121.SH,郑州煤电,1998-4-3,2.7122,2.7344,2.759,2.6802,2.7295,1491100,16341883,0.0172,0.6358,10.9596,2.071,797760000,N/A,3324000000,72000000,0,300000000,27.9462,3.9073,7.6347,N/A
+600121.SH,郑州煤电,1998-4-6,2.7295,2.759,2.7664,2.6974,2.7541,2030200,22495150,0.0246,0.9025,11.0803,2.8197,804960000,N/A,3354000000,72000000,0,300000000,28.1985,3.9426,7.7036,N/A
+600121.SH,郑州煤电,1998-4-7,2.7541,2.759,2.828,2.7369,2.8034,2065000,23418485,0.0493,1.7889,11.3407,2.8681,819360000,N/A,3414000000,72000000,0,300000000,28.7029,4.0131,7.8415,N/A
+600121.SH,郑州煤电,1998-4-8,2.8034,2.8206,2.8797,2.796,2.8329,2677100,30804626,0.0296,1.0545,11.5067,3.7182,828000000,N/A,3450000000,72000000,0,300000000,29.0056,4.0555,7.9241,N/A
+600121.SH,郑州煤电,1998-4-9,2.8329,2.8329,2.8526,2.7369,2.7615,1581400,17852155,-0.0714,-2.5217,11.2888,2.1964,807120000,N/A,3363000000,72000000,0,300000000,28.2741,3.9532,7.7243,N/A
+600121.SH,郑州煤电,1998-4-10,2.7615,2.759,2.8083,2.7492,2.7837,1173500,13230979,0.0222,0.8029,11.2748,1.6299,813600000,N/A,3390000000,72000000,0,300000000,28.5011,3.9849,7.7863,N/A
+600121.SH,郑州煤电,1998-4-13,2.7837,2.796,2.9216,2.7935,2.8625,2873000,33353598,0.0788,2.8319,11.6093,3.9903,836640000,N/A,3486000000,72000000,0,300000000,29.3082,4.0978,8.0068,N/A
+600121.SH,郑州煤电,1998-4-14,2.8625,2.8773,2.8773,2.8034,2.8428,1034800,11864950,-0.0197,-0.6885,11.4659,1.4372,830880000,N/A,3462000000,72000000,0,300000000,29.1065,4.0696,7.9517,N/A
+600121.SH,郑州煤电,1998-4-15,2.8428,2.8329,2.8526,2.8083,2.828,1079500,12378613,-0.0148,-0.5199,11.467,1.4993,826560000,N/A,3444000000,72000000,0,300000000,28.9551,4.0484,7.9104,N/A
+600121.SH,郑州煤电,1998-4-16,2.828,2.8181,2.8231,2.759,2.7738,1407800,15875180,-0.0542,-1.9164,11.2766,1.9553,810720000,N/A,3378000000,72000000,0,300000000,28.4002,3.9708,7.7588,N/A
+600121.SH,郑州煤电,1998-4-17,2.7738,2.7738,2.7738,2.6974,2.7098,1157400,12782240,-0.064,-2.3091,11.0439,1.6075,792000000,N/A,3300000000,72000000,0,300000000,27.7445,3.8791,7.5796,N/A
+600121.SH,郑州煤电,1998-4-20,2.7098,2.6876,2.7516,2.6802,2.6876,880400,9679535,-0.0222,-0.8182,10.9945,1.2228,785520000,N/A,3273000000,72000000,0,300000000,27.5175,3.8474,7.5176,N/A
+600121.SH,郑州煤电,1998-4-21,2.6876,2.6974,2.7295,2.6827,2.695,842800,9235752,0.0074,0.275,10.9584,1.1706,787680000,N/A,3282000000,72000000,0,300000000,27.5931,3.858,7.5383,N/A
+600121.SH,郑州煤电,1998-4-22,2.695,2.6974,2.7713,2.6974,2.7615,1078400,11948830,0.0665,2.468,11.0801,1.4978,807120000,N/A,3363000000,72000000,0,300000000,28.2741,3.9532,7.7243,N/A
+600121.SH,郑州煤电,1998-4-23,2.7615,2.7615,2.7713,2.7098,2.7221,865900,9576181,-0.0394,-1.4273,11.0592,1.2026,795600000,N/A,3315000000,72000000,0,300000000,27.8706,3.8968,7.6141,N/A
+600121.SH,郑州煤电,1998-4-24,2.7221,2.7295,2.7713,2.7048,2.7221,1205600,13356741,0,0,11.0789,1.6744,795600000,N/A,3315000000,72000000,0,300000000,27.8706,3.8968,7.6141,N/A
+600121.SH,郑州煤电,1998-4-27,2.7221,2.7098,2.7221,2.6802,2.695,1017900,11119932,-0.0271,-0.9955,10.9244,1.4138,787680000,N/A,3282000000,72000000,0,300000000,27.5931,3.858,7.5383,N/A
+600121.SH,郑州煤电,1998-4-28,2.695,2.7048,2.8083,2.7048,2.8034,1569100,17727150,0.1084,4.0219,11.2977,2.1793,819360000,N/A,3414000000,72000000,0,300000000,28.7029,4.0131,7.8415,N/A
+600121.SH,郑州煤电,1998-4-29,2.8034,2.8083,2.828,2.7787,2.791,1024600,11625725,-0.0123,-0.4394,11.3466,1.4231,815760000,N/A,3399000000,72000000,0,300000000,28.5768,3.9955,7.807,N/A
+600121.SH,郑州煤电,1998-4-30,2.791,2.7935,2.9241,2.791,2.8773,3889300,45456847,0.0862,3.0891,11.6877,5.4018,840960000,N/A,3504000000,72000000,0,300000000,29.4596,4.1189,8.0482,N/A
+600121.SH,郑州煤电,1998-5-4,2.8773,2.9068,2.9512,2.8822,2.9438,3160600,37463007,0.0665,2.3116,11.8531,4.3897,860400000,N/A,3585000000,72000000,0,300000000,30.1406,4.2142,8.2342,N/A
+600121.SH,郑州煤电,1998-5-5,2.9438,2.9438,2.9536,2.8674,2.8699,1317900,15431979,-0.0739,-2.5105,11.7095,1.8304,838800000,N/A,3495000000,72000000,0,300000000,29.3839,4.1084,8.0275,N/A
+600121.SH,郑州煤电,1998-5-6,2.8699,2.8748,2.8822,2.7837,2.8231,1321100,15218558,-0.0468,-1.6309,11.5196,1.8349,825120000,N/A,3438000000,72000000,0,300000000,28.9047,4.0414,7.8966,N/A
+600121.SH,郑州煤电,1998-5-7,2.8231,2.8329,2.8403,2.759,2.7763,1282500,14625346,-0.0468,-1.6579,11.4038,1.7812,811440000,N/A,3381000000,72000000,0,300000000,28.4255,3.9743,7.7657,N/A
+600121.SH,郑州煤电,1998-5-8,2.7763,2.7713,2.8452,2.7566,2.8379,1082500,12299816,0.0616,2.2183,11.3624,1.5035,829440000,N/A,3456000000,72000000,0,300000000,29.056,4.0625,7.9379,N/A
+600121.SH,郑州煤电,1998-5-11,2.8379,2.8428,2.8502,2.7837,2.8009,1613200,18352625,-0.037,-1.3021,11.3765,2.2406,818640000,N/A,3411000000,72000000,0,300000000,28.6777,4.0096,7.8346,N/A
+600121.SH,郑州煤电,1998-5-12,2.8009,2.8058,2.8206,2.7566,2.7713,876600,9845756,-0.0296,-1.0554,11.2318,1.2175,810000000,N/A,3375000000,72000000,0,300000000,28.375,3.9673,7.7519,N/A
+600121.SH,郑州煤电,1998-5-13,2.7713,2.7689,2.7984,2.759,2.7837,876100,9876549,0.0123,0.4444,11.2733,1.2168,813600000,N/A,3390000000,72000000,0,300000000,28.5011,3.9849,7.7863,N/A
+600121.SH,郑州煤电,1998-5-14,2.7837,2.7812,2.8773,2.7615,2.8526,1880800,21607652,0.069,2.4779,11.4885,2.6122,833760000,N/A,3474000000,72000000,0,300000000,29.2074,4.0837,7.9793,N/A
+600121.SH,郑州煤电,1998-5-15,2.8526,2.8576,2.9315,2.8206,2.8329,1847800,21565569,-0.0197,-0.6908,11.6709,2.5664,828000000,N/A,3450000000,72000000,0,300000000,29.0056,4.0555,7.9241,N/A
+600121.SH,郑州煤电,1998-5-18,2.8329,2.8551,2.8773,2.7984,2.8083,910600,10434844,-0.0246,-0.8696,11.4593,1.2647,820800000,N/A,3420000000,72000000,0,300000000,28.7534,4.0202,7.8552,N/A
+600121.SH,郑州煤电,1998-5-19,2.8083,2.8206,2.8576,2.8083,2.828,823700,9452827,0.0197,0.7018,11.4761,1.144,826560000,N/A,3444000000,72000000,0,300000000,28.9551,4.0484,7.9104,N/A
+600121.SH,郑州煤电,1998-5-20,2.828,2.828,2.828,2.828,2.828,N/A,N/A,0,0,N/A,N/A,826560000,N/A,3444000000,72000000,0,300000000,28.9551,4.0484,7.9104,N/A
+600121.SH,郑州煤电,1998-5-21,2.828,2.8206,2.8206,2.7738,2.791,611700,6930352,-0.037,-1.3066,11.3297,0.8496,815760000,N/A,3399000000,72000000,0,300000000,28.5768,3.9955,7.807,N/A
+600121.SH,郑州煤电,1998-5-22,2.791,2.791,2.8305,2.7787,2.7984,1069400,12133493,0.0074,0.2648,11.3461,1.4853,817920000,N/A,3408000000,72000000,0,300000000,28.6525,4.0061,7.8277,N/A
+600121.SH,郑州煤电,1998-5-25,2.7984,2.8379,2.8428,2.7984,2.8083,1178100,13452345,0.0099,0.3521,11.4187,1.6362,820800000,N/A,3420000000,72000000,0,300000000,28.7534,4.0202,7.8552,N/A
+600121.SH,郑州煤电,1998-5-26,2.8083,2.8329,2.8329,2.7837,2.8034,1089900,12399282,-0.0049,-0.1754,11.3765,1.5137,819360000,N/A,3414000000,72000000,0,300000000,28.7029,4.0131,7.8415,N/A
+600121.SH,郑州煤电,1998-5-27,2.8034,2.796,2.9068,2.7763,2.8847,1829700,21102048,0.0813,2.8998,11.5331,2.5413,843120000,N/A,3513000000,72000000,0,300000000,29.5352,4.1295,8.0688,N/A
+600121.SH,郑州煤电,1998-5-28,2.8847,2.8945,3.0522,2.8822,2.9955,7571000,91759716,0.1109,3.8429,12.1199,10.5153,875520000,N/A,3648000000,72000000,0,300000000,30.6702,4.2882,8.3789,N/A
+600121.SH,郑州煤电,1998-5-29,2.9955,3.0054,3.0867,3.0054,3.03,4649400,57293356,0.0345,1.1513,12.3227,6.4575,885600000,N/A,3690000000,72000000,0,300000000,31.0234,4.3376,8.4754,N/A
+600121.SH,郑州煤电,1998-6-1,3.03,3.0423,3.0743,2.9857,3.0399,2958600,36491255,0.0099,0.3252,12.334,4.1092,888480000,N/A,3702000000,72000000,0,300000000,31.1242,4.3517,8.503,N/A
+600121.SH,郑州煤电,1998-6-2,3.0399,3.0546,3.0546,2.9684,2.9955,1870200,22796229,-0.0443,-1.4587,12.1892,2.5975,875520000,N/A,3648000000,72000000,0,300000000,30.6702,4.2882,8.3789,N/A
+600121.SH,郑州煤电,1998-6-3,2.9955,2.9955,3.0201,2.9635,3.0029,1307400,15899996,0.0074,0.2467,12.1615,1.8158,877680000,N/A,3657000000,72000000,0,300000000,30.7459,4.2988,8.3996,N/A
+600121.SH,郑州煤电,1998-6-4,3.0029,3.0177,3.0177,2.9561,2.961,1487100,17990758,-0.0419,-1.3946,12.0979,2.0654,865440000,N/A,3606000000,72000000,0,300000000,30.3171,4.2388,8.2825,N/A
+600121.SH,郑州煤电,1998-6-5,2.961,2.9561,3.0004,2.9068,2.9512,1562900,18736364,-0.0099,-0.3328,11.9882,2.1707,862560000,N/A,3594000000,72000000,0,300000000,30.2162,4.2247,8.2549,N/A
+600121.SH,郑州煤电,1998-6-8,2.9512,2.9561,3.0596,2.9561,2.993,1550700,19030688,0.0419,1.419,12.2723,2.1538,874800000,N/A,3645000000,72000000,0,300000000,30.645,4.2847,8.372,N/A
+600121.SH,郑州煤电,1998-6-9,2.993,2.9807,2.993,2.8576,2.8797,1337200,15861826,-0.1133,-3.786,11.862,1.8572,841680000,N/A,3507000000,72000000,0,300000000,29.4848,4.1225,8.0551,N/A
+600121.SH,郑州煤电,1998-6-10,2.8797,2.8822,2.9438,2.8797,2.9118,1280700,15120104,0.032,1.1121,11.8061,1.7788,851040000,N/A,3546000000,72000000,0,300000000,29.8127,4.1683,8.1446,N/A
+600121.SH,郑州煤电,1998-6-11,2.9118,2.9265,2.9315,2.8329,2.8403,771300,8986155,-0.0714,-2.4535,11.6507,1.0713,830160000,N/A,3459000000,72000000,0,300000000,29.0812,4.066,7.9448,N/A
+600121.SH,郑州煤电,1998-6-12,2.8403,2.9068,2.9561,2.8847,2.9561,1368600,16273546,0.1158,4.0763,11.8907,1.9008,864000000,N/A,3600000000,72000000,0,300000000,30.2667,4.2318,8.2687,N/A
+600121.SH,郑州煤电,1998-6-15,2.9561,2.9807,3.0399,2.9462,3.0029,1867600,22795227,0.0468,1.5833,12.2056,2.5939,877680000,N/A,3657000000,72000000,0,300000000,30.7459,4.2988,8.3996,N/A
+600121.SH,郑州煤电,1998-6-16,3.0029,3.0054,3.0201,2.9265,3.0103,1280600,15402008,0.0074,0.2461,12.0272,1.7786,879840000,N/A,3666000000,72000000,0,300000000,30.8216,4.3094,8.4203,N/A
+600121.SH,郑州煤电,1998-6-17,3.0103,3.0054,3.0522,2.9807,2.9906,1012500,12413777,-0.0197,-0.6547,12.2605,1.4063,874080000,N/A,3642000000,72000000,0,300000000,30.6198,4.2812,8.3651,N/A
+600121.SH,郑州煤���,1998-6-18,2.9906,2.9906,3.1236,2.9881,3.0571,2150600,26744216,0.0665,2.2241,12.4357,2.9869,893520000,N/A,3723000000,72000000,0,300000000,31.3008,4.3764,8.5512,N/A
+600121.SH,郑州煤电,1998-6-19,3.0571,3.0817,3.094,3.03,3.0571,1054300,13086914,0,0,12.4129,1.4643,893520000,N/A,3723000000,72000000,0,300000000,31.3008,4.3764,8.5512,N/A
+600121.SH,郑州煤电,1998-6-22,3.0571,3.1211,3.1285,3.062,3.1113,1529100,19254501,0.0542,1.7728,12.592,2.1237,909360000,N/A,3789000000,72000000,0,300000000,31.8557,4.454,8.7028,N/A
+600121.SH,郑州煤电,1998-6-23,3.1113,3.1113,3.1162,3.03,3.0817,1375800,17095437,-0.0296,-0.9501,12.4258,1.9108,900720000,N/A,3753000000,72000000,0,300000000,31.553,4.4116,8.6201,N/A
+600121.SH,郑州煤电,1998-6-24,3.0817,3.0793,3.0793,3.0029,3.0423,1180100,14568962,-0.0394,-1.279,12.3455,1.639,889200000,N/A,3705000000,72000000,0,300000000,31.1495,4.3552,8.5098,N/A
+600121.SH,郑州煤电,1998-6-25,3.0423,3.0497,3.0546,2.9561,2.9807,1031500,12530527,-0.0616,-2.0243,12.1479,1.4326,871200000,N/A,3630000000,72000000,0,300000000,30.5189,4.267,8.3376,N/A
+600121.SH,郑州煤电,1998-6-26,2.9807,2.9807,3.0552,2.9807,3.0304,706700,8561254,0.0497,1.6666,12.1144,0.9815,878400000,N/A,3660000000,72000000,0,300000000,30.7711,4.3023,8.4065,N/A
+600121.SH,郑州煤电,1998-6-29,3.0304,3.0279,3.0279,2.9584,2.9807,651000,7819857,-0.0497,-1.6393,12.0121,0.9042,864000000,N/A,3600000000,72000000,0,300000000,30.2667,4.2318,8.2687,N/A
+600121.SH,郑州煤电,1998-6-30,2.9807,2.9683,2.9807,2.9112,2.9186,614100,7274062,-0.0621,-2.0833,11.8451,0.8529,846000000,N/A,3525000000,72000000,0,300000000,29.6361,4.1436,8.0964,N/A
+600121.SH,郑州煤电,1998-7-1,2.9186,2.9782,2.9857,2.8565,2.8814,604400,7099417,-0.0373,-1.2766,11.7462,0.8394,835200000,N/A,3480000000,72000000,0,300000000,29.2578,4.0907,7.9931,N/A
+600121.SH,郑州煤电,1998-7-2,2.8814,2.8739,2.9211,2.7994,2.8565,808500,9231137,-0.0248,-0.8621,11.4176,1.1229,828000000,N/A,3450000000,72000000,0,300000000,29.0056,4.0555,7.9241,N/A
+600121.SH,郑州煤电,1998-7-3,2.8565,2.8814,2.9211,2.8516,2.8615,669500,7740893,0.005,0.1739,11.5622,0.9299,829440000,N/A,3456000000,72000000,0,300000000,29.056,4.0625,7.9379,N/A
+600121.SH,郑州煤电,1998-7-6,2.8615,2.869,2.8789,2.8069,2.8069,465500,5314980,-0.0546,-1.9097,11.4178,0.6465,813600000,N/A,3390000000,72000000,0,300000000,28.5011,3.9849,7.7863,N/A
+600121.SH,郑州煤电,1998-7-7,2.8069,2.7323,2.8814,2.6901,2.869,2672000,29887263,0.0621,2.2124,11.1854,3.34,924000000,N/A,3465000000,80000000,0,300000000,29.1317,4.0731,7.9586,N/A
+600121.SH,郑州煤电,1998-7-8,2.869,2.8441,2.8565,2.8143,2.8317,906400,10350038,-0.0373,-1.2987,11.4188,1.133,912000000,N/A,3420000000,80000000,0,300000000,28.7534,4.0202,7.8552,N/A
+600121.SH,郑州煤电,1998-7-9,2.8317,2.8764,2.8764,2.8267,2.8441,735200,8417257,0.0124,0.4386,11.4489,0.919,916000000,N/A,3435000000,80000000,0,300000000,28.8795,4.0378,7.8897,N/A
+600121.SH,郑州煤电,1998-7-10,2.8441,2.8466,2.9211,2.8441,2.8938,1045200,12119504,0.0497,1.7467,11.5954,1.3065,932000000,N/A,3495000000,80000000,0,300000000,29.3839,4.1084,8.0275,N/A
+600121.SH,郑州煤电,1998-7-13,2.8938,2.8814,2.9062,2.8466,2.8665,645500,7484956,-0.0273,-0.9442,11.5956,0.8069,923200000,N/A,3462000000,80000000,0,300000000,29.1065,4.0696,7.9517,N/A
+600121.SH,郑州煤电,1998-7-14,2.8665,2.8814,2.8863,2.7895,2.8093,954400,10879249,-0.0571,-1.9931,11.399,1.193,904800000,N/A,3393000000,80000000,0,300000000,28.5264,3.9885,7.7932,N/A
+600121.SH,郑州煤电,1998-7-15,2.8093,2.777,2.8292,2.7696,2.7944,574100,6468348,-0.0149,-0.5305,11.2669,0.7176,900000000,N/A,3375000000,80000000,0,300000000,28.375,3.9673,7.7519,N/A
+600121.SH,郑州煤电,1998-7-16,2.7944,2.7845,2.8516,2.7597,2.7944,573600,6453574,0,0,11.251,0.717,900000000,N/A,3375000000,80000000,0,300000000,28.375,3.9673,7.7519,N/A
+600121.SH,郑州煤电,1998-7-17,2.7944,2.8069,2.8441,2.777,2.782,519000,5868654,-0.0124,-0.4444,11.3076,0.6488,896000000,N/A,3360000000,80000000,0,300000000,28.2489,3.9497,7.7174,N/A
+600121.SH,郑州煤电,1998-7-20,2.782,2.777,2.782,2.6827,2.7,647400,7103858,-0.082,-2.9464,10.9729,0.8093,869600000,N/A,3261000000,80000000,0,300000000,27.4166,3.8333,7.49,N/A
+600121.SH,郑州煤电,1998-7-21,2.7,2.6777,2.7721,2.6752,2.7572,488800,5340574,0.0571,2.1159,10.9259,0.611,888000000,N/A,3330000000,80000000,0,300000000,27.9967,3.9144,7.6485,N/A
+600121.SH,郑州煤电,1998-7-22,2.7572,2.7572,2.7621,2.6851,2.7025,301100,3284964,-0.0546,-1.982,10.9099,0.3764,870400000,N/A,3264000000,80000000,0,300000000,27.4418,3.8368,7.4969,N/A
+600121.SH,郑州煤电,1998-7-23,2.7025,2.7025,2.782,2.6951,2.7572,339600,3752721,0.0546,2.0221,11.0504,0.4245,888000000,N/A,3330000000,80000000,0,300000000,27.9967,3.9144,7.6485,N/A
+600121.SH,郑州煤电,1998-7-24,2.7572,2.7696,2.8218,2.7572,2.777,407400,4586885,0.0199,0.7207,11.2589,0.5092,894400000,N/A,3354000000,80000000,0,300000000,28.1985,3.9426,7.7036,N/A
+600121.SH,郑州煤电,1998-7-27,2.777,2.7795,2.782,2.7274,2.7373,428300,4733729,-0.0397,-1.4311,11.0524,0.5354,881600000,N/A,3306000000,80000000,0,300000000,27.7949,3.8862,7.5934,N/A
+600121.SH,郑州煤电,1998-7-28,2.7373,2.7373,2.7795,2.7274,2.7547,396600,4405625,0.0174,0.6352,11.1085,0.4958,887200000,N/A,3327000000,80000000,0,300000000,27.9715,3.9109,7.6416,N/A
+600121.SH,郑州煤电,1998-7-29,2.7547,2.7398,2.8168,2.7323,2.7721,531600,5952278,0.0174,0.6312,11.1969,0.6645,892800000,N/A,3348000000,80000000,0,300000000,28.148,3.9356,7.6899,N/A
+600121.SH,郑州煤电,1998-7-30,2.7721,2.777,2.8168,2.777,2.777,360000,4050302,0.005,0.1792,11.2508,0.45,894400000,N/A,3354000000,80000000,0,300000000,28.1985,3.9426,7.7036,N/A
+600121.SH,郑州煤电,1998-7-31,2.777,2.7845,2.8044,2.7274,2.7398,458400,5083140,-0.0373,-1.3417,11.0889,0.573,882400000,N/A,3309000000,80000000,0,300000000,27.8201,3.8897,7.6003,N/A
+600121.SH,郑州煤电,1998-8-3,2.7398,2.7472,2.7497,2.7025,2.7075,563500,6163278,-0.0323,-1.1786,10.9375,0.7044,872000000,N/A,3270000000,80000000,0,300000000,27.4922,3.8439,7.5107,N/A
+600121.SH,郑州煤电,1998-8-4,2.7075,2.6876,2.705,2.6653,2.6876,398700,4302293,-0.0199,-0.7339,10.7908,0.4984,865600000,N/A,3246000000,80000000,0,300000000,27.2905,3.8157,7.4556,N/A
+600121.SH,郑州煤电,1998-8-5,2.6876,2.7075,2.7075,2.6603,2.6702,553700,5955475,-0.0174,-0.647,10.7558,0.6921,860000000,N/A,3225000000,80000000,0,300000000,27.1139,3.791,7.4074,N/A
+600121.SH,郑州煤电,1998-8-6,2.6702,2.6702,2.6951,2.6429,2.6454,569700,6113888,-0.0248,-0.9302,10.7318,0.7121,852000000,N/A,3195000000,80000000,0,300000000,26.8617,3.7557,7.3384,N/A
+600121.SH,郑州煤电,1998-8-7,2.6454,2.6504,2.6528,2.5535,2.5609,1056000,11013493,-0.0845,-3.1925,10.4294,1.32,824800000,N/A,3093000000,80000000,0,300000000,26.0041,3.6358,7.1042,N/A
+600121.SH,郑州煤电,1998-8-10,2.5609,2.5336,2.5336,2.4591,2.4715,863900,8633535,-0.0894,-3.4918,9.9937,1.0799,796000000,N/A,2985000000,80000000,0,300000000,25.0961,3.5089,6.8561,N/A
+600121.SH,郑州煤电,1998-8-11,2.4715,2.4715,2.5013,2.4566,2.4591,447400,4459170,-0.0124,-0.5025,9.9669,0.5593,792000000,N/A,2970000000,80000000,0,300000000,24.97,3.4912,6.8217,N/A
+600121.SH,郑州煤电,1998-8-12,2.4591,2.4541,2.4591,2.2877,2.3548,942400,8923056,-0.1043,-4.2424,9.4684,1.178,758400000,N/A,2844000000,80000000,0,300000000,23.9107,3.3431,6.5323,N/A
+600121.SH,郑州煤电,1998-8-13,2.3548,2.2976,2.397,2.238,2.3647,1364900,12617978,0.0099,0.4219,9.2446,1.7061,761600000,N/A,2856000000,80000000,0,300000000,24.0116,3.3572,6.5598,N/A
+600121.SH,郑州煤电,1998-8-14,2.3647,2.3424,2.3424,2.2703,2.2803,971600,9008984,-0.0845,-3.5714,9.2723,1.2145,734400000,N/A,2754000000,80000000,0,300000000,23.154,3.2373,6.3255,N/A
+600121.SH,郑州煤电,1998-8-17,2.2803,2.2306,2.2306,2.0517,2.0617,1282300,10912745,-0.2186,-9.5861,8.5103,1.6029,664000000,N/A,2490000000,80000000,0,300000000,20.9345,2.927,5.7192,N/A
+600121.SH,郑州煤电,1998-8-18,2.0617,2.0468,2.1362,2.0319,2.0542,892800,7492596,-0.0075,-0.3614,8.3922,1.116,661600000,N/A,2481000000,80000000,0,300000000,20.8588,2.9164,5.6985,N/A
+600121.SH,郑州煤电,1998-8-19,2.0542,2.0493,2.1461,2.0493,2.1362,761000,6495877,0.082,3.9903,8.536,0.9513,688000000,N/A,2580000000,80000000,0,300000000,21.6911,3.0328,5.9259,N/A
+600121.SH,郑州煤电,1998-8-20,2.1362,2.1138,2.2256,2.0815,2.1908,716100,6300209,0.0546,2.5581,8.7979,0.8951,705600000,N/A,2646000000,80000000,0,300000000,22.246,3.1104,6.0775,N/A
+600121.SH,郑州煤电,1998-8-21,2.1908,2.1859,2.2355,2.161,2.2256,669800,5935338,0.0348,1.5873,8.8614,0.8372,716800000,N/A,2688000000,80000000,0,300000000,22.5991,3.1597,6.1739,N/A
+600121.SH,郑州煤电,1998-8-24,2.2256,2.2306,2.243,2.1958,2.2206,785100,7007888,-0.005,-0.2232,8.9261,0.9814,715200000,N/A,2682000000,80000000,0,300000000,22.5487,3.1527,6.1602,N/A
+600121.SH,郑州煤电,1998-8-25,2.2206,2.2206,2.2852,2.1983,2.2778,491800,4401840,0.0571,2.5727,8.9505,0.6148,733600000,N/A,2751000000,80000000,0,300000000,23.1288,3.2338,6.3186,N/A
+600121.SH,郑州煤电,1998-8-26,2.2778,2.2678,2.2902,2.248,2.2604,580800,5297650,-0.0174,-0.7634,9.1213,0.726,728000000,N/A,2730000000,80000000,0,300000000,22.9522,3.2091,6.2704,N/A
+600121.SH,郑州煤电,1998-8-27,2.2604,2.2554,2.2604,2.1958,2.2405,616700,5543633,-0.0199,-0.8791,8.9892,0.7709,721600000,N/A,2706000000,80000000,0,300000000,22.7505,3.1809,6.2153,N/A
+600121.SH,郑州煤电,1998-8-28,2.2405,2.2306,2.2355,2.1834,2.1859,480400,4286471,-0.0546,-2.439,8.9227,0.6005,704000000,N/A,2640000000,80000000,0,300000000,22.1956,3.1033,6.0637,N/A
+600121.SH,郑州煤电,1998-8-31,2.1859,2.1734,2.2331,2.0617,2.2331,648800,5580943,0.0472,2.1591,8.6019,0.811,719200000,N/A,2697000000,80000000,0,300000000,22.6748,3.1703,6.1946,N/A
+600121.SH,郑州煤电,1998-9-1,2.2331,2.2107,2.3026,2.1983,2.2852,932900,8506201,0.0522,2.3359,9.118,1.1661,736000000,N/A,2760000000,80000000,0,300000000,23.2045,3.2444,6.3393,N/A
+600121.SH,郑州煤电,1998-9-2,2.2852,2.2803,2.3523,2.238,2.2927,693400,6436563,0.0075,0.3261,9.2826,0.8668,738400000,N/A,2769000000,80000000,0,300000000,23.2801,3.2549,6.36,N/A
+600121.SH,郑州煤电,1998-9-3,2.2927,2.2877,2.3498,2.2852,2.3225,541800,5090306,0.0298,1.3001,9.3952,0.6773,748000000,N/A,2805000000,80000000,0,300000000,23.5828,3.2973,6.4427,N/A
+600121.SH,郑州煤电,1998-9-4,2.3225,2.3349,2.3424,2.3001,2.3026,436300,4075570,-0.0199,-0.8556,9.3412,0.5454,741600000,N/A,2781000000,80000000,0,300000000,23.381,3.2691,6.3876,N/A
+600121.SH,郑州煤电,1998-9-7,2.3026,2.2902,2.3846,2.2902,2.3771,550400,5193136,0.0745,3.2362,9.4352,0.688,765600000,N/A,2871000000,80000000,0,300000000,24.1377,3.3748,6.5943,N/A
+600121.SH,郑州煤电,1998-9-8,2.3771,2.3597,2.3722,2.3225,2.3275,470100,4434666,-0.0497,-2.0899,9.4335,0.5876,749600000,N/A,2811000000,80000000,0,300000000,23.6332,3.3043,6.4565,N/A
+600121.SH,郑州煤电,1998-9-9,2.3275,2.3722,2.3722,2.2976,2.3349,336200,3137792,0.0075,0.3202,9.3331,0.4202,752000000,N/A,2820000000,80000000,0,300000000,23.7089,3.3149,6.4771,N/A
+600121.SH,郑州煤电,1998-9-10,2.3349,2.3548,2.3722,2.3101,2.3349,966100,9095265,0,0,9.4144,1.2076,752000000,N/A,2820000000,80000000,0,300000000,23.7089,3.3149,6.4771,N/A
+600121.SH,郑州煤电,1998-9-11,2.3349,2.3299,2.3573,2.2778,2.2827,1205900,11148799,-0.0522,-2.234,9.2452,1.5074,735200000,N/A,2757000000,80000000,0,300000000,23.1792,3.2408,6.3324,N/A
+600121.SH,郑州煤电,1998-9-14,2.2827,2.2728,2.3299,2.243,2.2952,1135500,10414224,0.0124,0.5441,9.1715,1.4194,739200000,N/A,2772000000,80000000,0,300000000,23.3053,3.2585,6.3669,N/A
+600121.SH,郑州煤电,1998-9-15,2.2952,2.2952,2.3597,2.2803,2.3275,951600,8914268,0.0323,1.4069,9.3677,1.1895,749600000,N/A,2811000000,80000000,0,300000000,23.6332,3.3043,6.4565,N/A
+600121.SH,郑州煤电,1998-9-16,2.3275,2.3225,2.5287,2.3101,2.5137,2095500,20545458,0.1863,8.0043,9.8046,2.6194,809600000,N/A,3036000000,80000000,0,300000000,25.5249,3.5688,6.9732,N/A
+600121.SH,郑州煤电,1998-9-17,2.5137,2.4964,2.5585,2.4392,2.4467,1939900,19419763,-0.0671,-2.668,10.0107,2.4249,788000000,N/A,2955000000,80000000,0,300000000,24.8439,3.4736,6.7872,N/A
+600121.SH,郑州煤电,1998-9-18,2.4467,2.4343,2.5038,2.3846,2.4194,1017300,10008533,-0.0273,-1.1168,9.8383,1.2716,779200000,N/A,2922000000,80000000,0,300000000,24.5665,3.4348,6.7114,N/A
+600121.SH,郑州煤电,1998-9-21,2.4194,2.3995,2.5709,2.3871,2.5436,1673200,16998724,0.1242,5.1335,10.1594,2.0915,819200000,N/A,3072000000,80000000,0,300000000,25.8276,3.6111,7.0559,N/A
+600121.SH,郑州煤电,1998-9-22,2.5436,2.5386,2.6007,2.5137,2.5734,1242100,12812619,0.0298,1.1719,10.3153,1.5526,828800000,N/A,3108000000,80000000,0,300000000,26.1302,3.6534,7.1386,N/A
+600121.SH,郑州煤电,1998-9-23,2.5734,2.5709,2.6454,2.5585,2.5659,841200,8782122,-0.0075,-0.2896,10.44,1.0515,826400000,N/A,3099000000,80000000,0,300000000,26.0546,3.6429,7.118,N/A
+600121.SH,郑州煤电,1998-9-24,2.5659,2.546,2.5709,2.5038,2.5038,638900,6498529,-0.0621,-2.4201,10.1714,0.7986,806400000,N/A,3024000000,80000000,0,300000000,25.424,3.5547,6.9457,N/A
+600121.SH,郑州煤电,1998-9-25,2.5038,2.4839,2.5758,2.4641,2.5585,644900,6528594,0.0546,2.1825,10.1234,0.8061,824000000,N/A,3090000000,80000000,0,300000000,25.9789,3.6323,7.0973,N/A
+600121.SH,郑州煤电,1998-9-28,2.5585,2.5659,2.5957,2.5386,2.5783,423600,4368892,0.0199,0.7767,10.3137,0.5295,830400000,N/A,3114000000,80000000,0,300000000,26.1807,3.6605,7.1524,N/A
+600121.SH,郑州煤电,1998-9-29,2.5783,2.5585,2.5585,2.5113,2.5113,299400,3050678,-0.0671,-2.6012,10.1893,0.3743,808800000,N/A,3033000000,80000000,0,300000000,25.4997,3.5653,6.9664,N/A
+600121.SH,郑州煤电,1998-9-30,2.5113,2.4839,2.5262,2.4839,2.5162,308800,3120925,0.005,0.1978,10.1066,0.386,810400000,N/A,3039000000,80000000,0,300000000,25.5501,3.5723,6.9801,N/A
+600121.SH,郑州煤电,1998-10-5,2.5162,2.5137,2.5137,2.474,2.479,301500,3013740,-0.0373,-1.4808,9.9958,0.3769,798400000,N/A,2994000000,80000000,0,300000000,25.1718,3.5194,6.8768,N/A
+600121.SH,郑州煤电,1998-10-6,2.479,2.479,2.479,2.4318,2.4343,321800,3174855,-0.0447,-1.8036,9.8659,0.4022,784000000,N/A,2940000000,80000000,0,300000000,24.7178,3.456,6.7528,N/A
+600121.SH,郑州煤电,1998-10-7,2.4343,2.4293,2.4566,2.4094,2.4343,255000,2504323,0,0,9.8209,0.3187,784000000,N/A,2940000000,80000000,0,300000000,24.7178,3.456,6.7528,N/A
+600121.SH,郑州煤电,1998-10-8,2.4343,2.4392,2.4815,2.4392,2.4715,241600,2401428,0.0373,1.5306,9.9397,0.302,796000000,N/A,2985000000,80000000,0,300000000,25.0961,3.5089,6.8561,N/A
+600121.SH,郑州煤电,1998-10-9,2.4715,2.4839,2.5336,2.479,2.5237,368200,3715766,0.0522,2.1106,10.0917,0.4602,812800000,N/A,3048000000,80000000,0,300000000,25.6258,3.5829,7.0008,N/A
+600121.SH,郑州煤电,1998-10-12,2.5237,2.5336,2.551,2.4964,2.5485,371700,3769403,0.0248,0.9843,10.141,0.4646,820800000,N/A,3078000000,80000000,0,300000000,25.878,3.6182,7.0697,N/A
+600121.SH,郑州煤电,1998-10-13,2.5485,2.5336,2.5883,2.5336,2.5585,575500,5939428,0.0099,0.3899,10.3205,0.7194,824000000,N/A,3090000000,80000000,0,300000000,25.9789,3.6323,7.0973,N/A
+600121.SH,郑州煤电,1998-10-14,2.5585,2.5535,2.5609,2.5287,2.5386,522300,5337982,-0.0199,-0.7767,10.2201,0.6529,817600000,N/A,3066000000,80000000,0,300000000,25.7771,3.6041,7.0422,N/A
+600121.SH,郑州煤电,1998-10-15,2.5386,2.5336,2.5709,2.5287,2.5709,520400,5344414,0.0323,1.272,10.2698,0.6505,828000000,N/A,3105000000,80000000,0,300000000,26.105,3.6499,7.1317,N/A
+600121.SH,郑州煤电,1998-10-16,2.5709,2.5734,2.6255,2.5634,2.6007,991800,10396109,0.0298,1.1594,10.4821,1.2398,837600000,N/A,3141000000,80000000,0,300000000,26.4077,3.6922,7.2144,N/A
+600121.SH,郑州煤电,1998-10-19,2.6007,2.5982,2.6628,2.5982,2.6355,963200,10222235,0.0348,1.3372,10.6128,1.204,848800000,N/A,3183000000,80000000,0,300000000,26.7608,3.7416,7.3109,N/A
+600121.SH,郑州煤电,1998-10-20,2.6355,2.6379,2.6379,2.5783,2.6379,672700,7080723,0.0025,0.0943,10.5258,0.8409,849600000,N/A,3186000000,80000000,0,300000000,26.786,3.7451,7.3178,N/A
+600121.SH,郑州煤电,1998-10-21,2.6379,2.6305,2.6305,2.5237,2.5336,515400,5325036,-0.1043,-3.9548,10.3319,0.6442,816000000,N/A,3060000000,80000000,0,300000000,25.7267,3.597,7.0284,N/A
+600121.SH,郑州煤电,1998-10-22,2.5336,2.4839,2.5361,2.4715,2.5287,422300,4255218,-0.005,-0.1961,10.0763,0.5279,814400000,N/A,3054000000,80000000,0,300000000,25.6762,3.59,7.0146,N/A
+600121.SH,郑州煤电,1998-10-23,2.5287,2.546,2.6702,2.546,2.5734,881300,9316606,0.0447,1.7682,10.5714,1.1016,828800000,N/A,3108000000,80000000,0,300000000,26.1302,3.6534,7.1386,N/A
+600121.SH,郑州煤电,1998-10-26,2.5734,2.5734,2.7149,2.5734,2.7075,1733900,18491582,0.1341,5.2124,10.6647,2.1674,872000000,N/A,3270000000,80000000,0,300000000,27.4922,3.8439,7.5107,N/A
+600121.SH,郑州煤电,1998-10-27,2.7075,2.7572,2.8317,2.7274,2.8242,4168700,46775237,0.1167,4.3119,11.2206,5.2109,909600000,N/A,3411000000,80000000,0,300000000,28.6777,4.0096,7.8346,N/A
+600121.SH,郑州煤电,1998-10-28,2.8242,2.8193,2.854,2.7597,2.8317,1161200,13082819,0.0075,0.2639,11.2666,1.4515,912000000,N/A,3420000000,80000000,0,300000000,28.7534,4.0202,7.8552,N/A
+600121.SH,郑州煤电,1998-10-29,2.8317,2.8193,2.8218,2.7373,2.7795,544200,6085042,-0.0522,-1.8421,11.1816,0.6803,895200000,N/A,3357000000,80000000,0,300000000,28.2237,3.9461,7.7105,N/A
+600121.SH,郑州煤电,1998-10-30,2.7795,2.7721,2.8292,2.7621,2.782,575600,6465509,0.0025,0.0894,11.2326,0.7195,896000000,N/A,3360000000,80000000,0,300000000,28.2489,3.9497,7.7174,N/A
+600121.SH,郑州煤电,1998-11-2,2.782,2.782,2.782,2.7323,2.782,424600,4707213,0,0,11.0862,0.5307,896000000,N/A,3360000000,80000000,0,300000000,28.2489,3.9497,7.7174,N/A
+600121.SH,郑州煤电,1998-11-3,2.782,2.7671,2.8814,2.7646,2.8789,1342300,15401144,0.0969,3.4821,11.4737,1.6779,927200000,N/A,3477000000,80000000,0,300000000,29.2326,4.0872,7.9862,N/A
+600121.SH,郑州煤电,1998-11-4,2.8789,2.8814,2.9311,2.859,2.9311,1419600,16582067,0.0522,1.8119,11.6808,1.7745,944000000,N/A,3540000000,80000000,0,300000000,29.7622,4.1613,8.1309,N/A
+600121.SH,郑州煤电,1998-11-5,2.9311,2.9186,2.9857,2.9087,2.9782,2941800,35072080,0.0472,1.6102,11.922,3.6772,959200000,N/A,3597000000,80000000,0,300000000,30.2415,4.2283,8.2618,N/A
+600121.SH,郑州煤电,1998-11-6,2.9782,2.9683,3.0006,2.8963,2.9633,2239600,26712448,-0.0149,-0.5004,11.9273,2.7995,954400000,N/A,3579000000,80000000,0,300000000,30.0901,4.2071,8.2204,N/A
+600121.SH,郑州煤电,1998-11-9,2.9633,2.9584,3.1521,2.9161,3.1521,1893000,22806011,0.1888,6.3705,12.0475,2.3662,1015200000,N/A,3807000000,80000000,0,300000000,32.007,4.4751,8.7441,N/A
+600121.SH,郑州煤电,1998-11-10,3.1521,3.095,3.167,3.0503,3.167,5165700,64652990,0.0149,0.4728,12.5158,6.4571,1020000000,N/A,3825000000,80000000,0,300000000,32.1584,4.4963,8.7855,N/A
+600121.SH,郑州煤电,1998-11-11,3.167,3.1049,3.1198,3.0702,3.095,1339100,16678285,-0.072,-2.2745,12.4548,1.6739,996800000,N/A,3738000000,80000000,0,300000000,31.4269,4.394,8.5856,N/A
+600121.SH,郑州煤电,1998-11-12,3.095,3.095,3.1124,2.9832,3.0552,1798600,22318746,-0.0397,-1.2841,12.409,2.2483,984000000,N/A,3690000000,80000000,0,300000000,31.0234,4.3376,8.4754,N/A
+600121.SH,郑州煤电,1998-11-13,3.0552,3.0577,3.1919,3.0329,3.0826,2356700,29666156,0.0273,0.8943,12.588,2.9459,992800000,N/A,3723000000,80000000,0,300000000,31.3008,4.3764,8.5512,N/A
+600121.SH,郑州煤电,1998-11-16,3.0826,3.0826,3.1248,3.0528,3.0925,1360000,16918829,0.0099,0.3223,12.4403,1.7,996000000,N/A,3735000000,80000000,0,300000000,31.4017,4.3905,8.5788,N/A
+600121.SH,郑州煤电,1998-11-17,3.0925,3.0925,3.1198,3.0801,3.09,1469700,18346402,-0.0025,-0.0803,12.4831,1.8371,995200000,N/A,3732000000,80000000,0,300000000,31.3765,4.3869,8.5719,N/A
+600121.SH,郑州煤电,1998-11-18,3.09,3.09,3.095,3.0428,3.09,1117600,13825124,0,0,12.3704,1.397,995200000,N/A,3732000000,80000000,0,300000000,31.3765,4.3869,8.5719,N/A
+600121.SH,郑州煤电,1998-11-19,3.09,3.0875,3.1397,3.0751,3.1074,1718600,21505189,0.0174,0.5627,12.5132,2.1482,1000800000,N/A,3753000000,80000000,0,300000000,31.553,4.4116,8.6201,N/A
+600121.SH,郑州煤电,1998-11-20,3.1074,3.1074,3.1198,3.0354,3.0702,1799800,22422317,-0.0373,-1.199,12.4582,2.2498,988800000,N/A,3708000000,80000000,0,300000000,31.1747,4.3587,8.5167,N/A
+600121.SH,郑州煤电,1998-11-23,3.0702,3.0677,3.1198,3.0453,3.1149,1795600,22271370,0.0447,1.4563,12.4033,2.2445,1003200000,N/A,3762000000,80000000,0,300000000,31.6287,4.4222,8.6408,N/A
+600121.SH,郑州煤电,1998-11-24,3.1149,3.1173,3.2242,3.1173,3.2217,3946200,50701630,0.1068,3.429,12.8482,4.9328,1037600000,N/A,3891000000,80000000,0,300000000,32.7132,4.5739,8.9371,N/A
+600121.SH,郑州煤电,1998-11-25,3.2217,3.0677,3.2987,3.0677,3.1968,3466400,44813613,-0.0248,-0.771,12.928,4.333,1029600000,N/A,3861000000,80000000,0,300000000,32.461,4.5386,8.8682,N/A
+600121.SH,郑州煤电,1998-11-26,3.1968,3.1794,3.3036,3.1049,3.2589,3793100,49526000,0.0621,1.9425,13.0569,4.7414,1049600000,N/A,3936000000,80000000,0,300000000,33.0916,4.6267,9.0404,N/A
+600121.SH,郑州煤电,1998-11-27,3.2589,3.2788,3.2838,3.2291,3.2316,1300000,16958000,-0.0273,-0.8384,13.0446,1.625,1040800000,N/A,3903000000,80000000,0,300000000,32.8141,4.588,8.9646,N/A
+600121.SH,郑州煤电,1998-11-30,3.2316,3.244,3.2564,3.0925,3.1273,1614200,20519000,-0.1043,-3.2283,12.7116,2.0177,1007200000,N/A,3777000000,80000000,0,300000000,31.7548,4.4398,8.6752,N/A
+600121.SH,郑州煤电,1998-12-1,3.1273,3.1422,3.2192,3.0428,3.0751,1214800,15269388,-0.0522,-1.668,12.5695,1.5185,990400000,N/A,3714000000,80000000,0,300000000,31.2251,4.3658,8.5305,N/A
+600121.SH,郑州煤电,1998-12-2,3.0751,3.0751,3.0826,2.9733,3.0031,1034400,12540358,-0.072,-2.3425,12.1233,1.293,967200000,N/A,3627000000,80000000,0,300000000,30.4937,4.2635,8.3307,N/A
+600121.SH,郑州煤电,1998-12-3,3.0031,3.0081,3.0403,2.9311,2.9509,853700,10292807,-0.0522,-1.737,12.0567,1.0671,950400000,N/A,3564000000,80000000,0,300000000,29.964,4.1895,8.186,N/A
+600121.SH,郑州煤电,1998-12-4,2.9509,2.9435,2.9509,2.7944,2.9137,892500,10266487,-0.0373,-1.2626,11.5031,1.1156,938400000,N/A,3519000000,80000000,0,300000000,29.5857,4.1366,8.0826,N/A
+600121.SH,郑州煤电,1998-12-7,2.9137,2.9137,2.9782,2.8416,2.9559,1136500,13401206,0.0422,1.4493,11.7916,1.4206,952000000,N/A,3570000000,80000000,0,300000000,30.0145,4.1965,8.1998,N/A
+600121.SH,郑州煤电,1998-12-8,2.9559,2.9484,3.0279,2.9484,3.023,749900,9096662,0.0671,2.2689,12.1305,0.9374,973600000,N/A,3651000000,80000000,0,300000000,30.6955,4.2917,8.3858,N/A
+600121.SH,郑州煤电,1998-12-9,3.023,2.8441,3.0552,2.8441,3.0552,561300,6867069,0.0323,1.0682,12.2342,0.7016,984000000,N/A,3690000000,80000000,0,300000000,31.0234,4.3376,8.4754,N/A
+600121.SH,郑州煤电,1998-12-10,3.0552,3.0478,3.0677,2.8814,3.0031,666000,8135091,-0.0522,-1.7073,12.2149,0.8325,967200000,N/A,3627000000,80000000,0,300000000,30.4937,4.2635,8.3307,N/A
+600121.SH,郑州煤电,1998-12-11,3.0031,3.0031,3.0031,2.8814,2.9807,717600,8508787,-0.0224,-0.7444,11.8573,0.897,960000000,N/A,3600000000,80000000,0,300000000,30.2667,4.2318,8.2687,N/A
+600121.SH,郑州煤电,1998-12-14,2.9807,2.9733,2.9782,2.8863,2.9335,335500,3977159,-0.0472,-1.5833,11.8544,0.4194,944800000,N/A,3543000000,80000000,0,300000000,29.7875,4.1648,8.1378,N/A
+600121.SH,郑州煤电,1998-12-15,2.9335,2.9261,2.9261,2.777,2.9037,748000,8576747,-0.0298,-1.0161,11.4662,0.935,935200000,N/A,3507000000,80000000,0,300000000,29.4848,4.1225,8.0551,N/A
+600121.SH,郑州煤电,1998-12-16,2.9037,2.9087,2.9087,2.7795,2.782,525300,6015018,-0.1217,-4.1916,11.4506,0.6566,896000000,N/A,3360000000,80000000,0,300000000,28.2489,3.9497,7.7174,N/A
+600121.SH,郑州煤电,1998-12-17,2.782,2.854,2.854,2.7199,2.8044,500000,5589466,0.0224,0.8036,11.1789,0.625,903200000,N/A,3387000000,80000000,0,300000000,28.4759,3.9814,7.7794,N/A
+600121.SH,郑州煤电,1998-12-18,2.8044,2.8044,2.8416,2.787,2.8267,324300,3687029,0.0224,0.7972,11.3692,0.4054,910400000,N/A,3414000000,80000000,0,300000000,28.7029,4.0131,7.8415,N/A
+600121.SH,郑州煤电,1998-12-21,2.8267,2.8242,2.8342,2.8069,2.8267,197100,2240101,0,0,11.3653,0.2464,910400000,N/A,3414000000,80000000,0,300000000,28.7029,4.0131,7.8415,N/A
+600121.SH,郑州煤电,1998-12-22,2.8267,2.8242,2.9311,2.8193,2.9261,394000,4563174,0.0994,3.5149,11.5817,0.4925,942400000,N/A,3534000000,80000000,0,300000000,29.7118,4.1542,8.1171,N/A
+600121.SH,郑州煤电,1998-12-23,2.9261,2.9211,2.9534,2.8764,2.8863,198000,2314900,-0.0397,-1.3582,11.6914,0.2475,929600000,N/A,3486000000,80000000,0,300000000,29.3082,4.0978,8.0068,N/A
+600121.SH,郑州煤电,1998-12-24,2.8863,2.8814,2.8938,2.8069,2.8441,243700,2790666,-0.0422,-1.463,11.4512,0.3046,916000000,N/A,3435000000,80000000,0,300000000,28.8795,4.0378,7.8897,N/A
+600121.SH,郑州煤电,1998-12-25,2.8441,2.8516,2.9211,2.8317,2.8466,215300,2482364,0.0025,0.0873,11.5298,0.2691,916800000,N/A,3438000000,80000000,0,300000000,28.9047,4.0414,7.8966,N/A
+600121.SH,郑州煤电,1998-12-28,2.8466,2.854,2.8565,2.8069,2.8218,115700,1321807,-0.0248,-0.8726,11.4244,0.1446,908800000,N/A,3408000000,80000000,0,300000000,28.6525,4.0061,7.8277,N/A
+600121.SH,郑州煤电,1998-12-29,2.8218,2.8218,2.8218,2.7323,2.7323,146800,1642467,-0.0894,-3.169,11.1885,0.1835,880000000,N/A,3300000000,80000000,0,300000000,27.7445,3.8791,7.5796,N/A
+600121.SH,郑州煤电,1998-12-30,2.7323,2.7721,2.777,2.6827,2.777,387600,4253124,0.0447,1.6364,10.973,0.4845,894400000,N/A,3354000000,80000000,0,300000000,28.1985,3.9426,7.7036,N/A
+600121.SH,郑州煤电,1998-12-31,2.777,2.7795,2.7944,2.7572,2.7944,149900,1676939,0.0174,0.6261,11.1871,0.1874,900000000,N/A,3375000000,80000000,0,300000000,28.375,3.9673,7.7519,N/A
+600121.SH,郑州煤电,1999-1-4,2.7944,2.782,2.782,2.7522,2.7696,83300,928440,-0.0248,-0.8889,11.1457,0.1041,892000000,N/A,3345000000,80000000,0,300000000,21.8704,3.3328,8.1386,-10.9246
+600121.SH,郑州煤电,1999-1-5,2.7696,2.7646,2.7895,2.7448,2.7845,171500,1913605,0.0149,0.5381,11.158,0.2144,896800000,N/A,3363000000,80000000,0,300000000,21.9881,3.3508,8.1824,-10.9833
+600121.SH,郑州煤电,1999-1-6,2.7845,2.7845,2.8093,2.7795,2.7919,351700,3957823,0.0075,0.2676,11.2534,0.4396,899200000,N/A,3372000000,80000000,0,300000000,22.0469,3.3597,8.2043,-11.0127
+600121.SH,郑州煤电,1999-1-7,2.7919,2.7944,2.7969,2.6951,2.777,340600,3792222,-0.0149,-0.5338,11.1339,0.4258,894400000,N/A,3354000000,80000000,0,300000000,21.9293,3.3418,8.1605,-10.954
+600121.SH,郑州煤电,1999-1-8,2.777,2.7795,2.854,2.777,2.854,546500,6205346,0.077,2.7728,11.3547,0.6831,919200000,N/A,3447000000,80000000,0,300000000,22.5373,3.4345,8.3868,-11.2577
+600121.SH,郑州煤电,1999-1-11,2.854,2.854,2.8565,2.8193,2.8516,323300,3692273,-0.0025,-0.087,11.4206,0.4041,918400000,N/A,3444000000,80000000,0,300000000,22.5177,3.4315,8.3795,-11.2479
+600121.SH,郑州煤电,1999-1-12,2.8516,2.8565,2.8565,2.7075,2.8069,301800,3428358,-0.0447,-1.5679,11.3597,0.3772,904000000,N/A,3390000000,80000000,0,300000000,22.1646,3.3777,8.2481,-11.0715
+600121.SH,郑州煤电,1999-1-13,2.8069,2.8044,2.8888,2.7323,2.8739,673000,7694834,0.0671,2.3894,11.4336,0.8412,925600000,N/A,3471000000,80000000,0,300000000,22.6942,3.4584,8.4451,-11.3361
+600121.SH,郑州煤电,1999-1-14,2.8739,2.9062,2.9633,2.8814,2.9236,651900,7703901,0.0497,1.7286,11.8176,0.8149,941600000,N/A,3531000000,80000000,0,300000000,23.0865,3.5182,8.5911,-11.532
+600121.SH,郑州煤电,1999-1-15,2.9236,2.9335,2.9509,2.859,2.8913,366000,4295804,-0.0323,-1.1045,11.7372,0.4575,931200000,N/A,3492000000,80000000,0,300000000,22.8315,3.4793,8.4962,-11.4047
+600121.SH,郑州煤电,1999-1-18,2.8913,2.8938,2.9261,2.8814,2.9261,454600,5306263,0.0348,1.2027,11.6724,0.5683,942400000,N/A,3534000000,80000000,0,300000000,23.1061,3.5211,8.5984,-11.5418
+600121.SH,郑州煤电,1999-1-19,2.9261,2.9286,2.9385,2.9211,2.9261,476000,5609890,0,0,11.7855,0.595,942400000,N/A,3534000000,80000000,0,300000000,23.1061,3.5211,8.5984,-11.5418
+600121.SH,郑州煤电,1999-1-20,2.9261,2.9286,2.9335,2.8565,2.8988,574500,6735434,-0.0273,-0.9338,11.724,0.7181,933600000,N/A,3501000000,80000000,0,300000000,22.8904,3.4883,8.5181,-11.434
+600121.SH,郑州煤电,1999-1-21,2.8988,2.9037,2.9161,2.8565,2.8739,288500,3357902,-0.0248,-0.8569,11.6392,0.3606,925600000,N/A,3471000000,80000000,0,300000000,22.6942,3.4584,8.4451,-11.3361
+600121.SH,郑州煤电,1999-1-22,2.8739,2.869,2.8863,2.8391,2.8789,686300,7907890,0.005,0.1729,11.5225,0.8579,927200000,N/A,3477000000,80000000,0,300000000,22.7335,3.4643,8.4597,-11.3557
+600121.SH,郑州煤电,1999-1-25,2.8789,2.8739,2.8888,2.8615,2.869,545300,6318543,-0.0099,-0.3451,11.5873,0.6816,924000000,N/A,3465000000,80000000,0,300000000,22.655,3.4524,8.4305,-11.3165
+600121.SH,郑州煤电,1999-1-26,2.869,2.8665,2.8764,2.8367,2.864,462200,5329781,-0.005,-0.1732,11.5313,0.5777,922400000,N/A,3459000000,80000000,0,300000000,22.6158,3.4464,8.416,-11.2969
+600121.SH,郑州煤电,1999-1-27,2.864,2.8565,2.8714,2.8367,2.864,313600,3612520,0,0,11.5195,0.392,922400000,N/A,3459000000,80000000,0,300000000,22.6158,3.4464,8.416,-11.2969
+600121.SH,郑州煤电,1999-1-28,2.864,2.864,2.8714,2.8143,2.8342,331900,3809294,-0.0298,-1.0408,11.4772,0.4149,912800000,N/A,3423000000,80000000,0,300000000,22.3804,3.4105,8.3284,-11.1793
+600121.SH,郑州煤电,1999-1-29,2.8342,2.8391,2.8391,2.7944,2.8143,431500,4887661,-0.0199,-0.7011,11.3271,0.5394,906400000,N/A,3399000000,80000000,0,300000000,22.2235,3.3866,8.27,-11.1009
+600121.SH,郑州煤电,1999-2-1,2.8143,2.8069,2.8069,2.7448,2.7572,92200,1027716,-0.0571,-2.03,11.1466,0.1153,888000000,N/A,3330000000,80000000,0,300000000,21.7723,3.3179,8.1021,-10.8756
+600121.SH,郑州煤电,1999-2-2,2.7572,2.7472,2.7696,2.7274,2.7696,131100,1447759,0.0124,0.4505,11.0432,0.1639,892000000,N/A,3345000000,80000000,0,300000000,21.8704,3.3328,8.1386,-10.9246
+600121.SH,郑州煤电,1999-2-3,2.7696,2.7646,2.7696,2.7348,2.7696,95200,1053812,0,0,11.0695,0.119,892000000,N/A,3345000000,80000000,0,300000000,21.8704,3.3328,8.1386,-10.9246
+600121.SH,郑州煤电,1999-2-4,2.7696,2.7597,2.7597,2.7299,2.7323,147000,1622985,-0.0373,-1.3453,11.0407,0.1837,880000000,N/A,3300000000,80000000,0,300000000,21.5762,3.288,8.0291,-10.7776
+600121.SH,郑州煤电,1999-2-5,2.7323,2.7274,2.7274,2.6578,2.6777,139100,1505162,-0.0546,-2,10.8207,0.1739,862400000,N/A,3234000000,80000000,0,300000000,21.1447,3.2222,7.8685,-10.562
+600121.SH,郑州煤电,1999-2-8,2.6777,2.6702,2.7199,2.6081,2.6454,135100,1443874,-0.0323,-1.2059,10.6874,0.1689,852000000,N/A,3195000000,80000000,0,300000000,20.8897,3.1834,7.7736,-10.4347
+600121.SH,郑州煤电,1999-2-9,2.6454,2.8019,2.8019,2.6454,2.7795,397300,4403737,0.1341,5.0704,11.0842,0.4966,895200000,N/A,3357000000,80000000,0,300000000,21.9489,3.3448,8.1678,-10.9638
+600121.SH,郑州煤电,1999-3-1,2.7795,2.7696,2.7944,2.7621,2.7795,238100,2667950,0,0,11.2052,0.2976,895200000,N/A,3357000000,80000000,0,300000000,21.9489,3.3448,8.1678,-10.9638
+600121.SH,郑州煤电,1999-3-2,2.7795,2.7746,2.7944,2.7646,2.7795,255000,2853942,0,0,11.1919,0.3187,895200000,N/A,3357000000,80000000,0,300000000,21.9489,3.3448,8.1678,-10.9638
+600121.SH,郑州煤电,1999-3-3,2.7795,2.7746,2.8093,2.7671,2.787,320600,3599413,0.0075,0.2681,11.2271,0.4007,897600000,N/A,3366000000,80000000,0,300000000,22.0077,3.3538,8.1897,-10.9931
+600121.SH,郑州煤电,1999-3-4,2.787,2.787,2.787,2.7448,2.777,236200,2633763,-0.0099,-0.3565,11.1506,0.2952,894400000,N/A,3354000000,80000000,0,300000000,21.9293,3.3418,8.1605,-10.954
+600121.SH,郑州煤电,1999-3-5,2.777,2.7746,2.8714,2.6578,2.7696,1067200,11979427,-0.0075,-0.2683,11.2251,1.334,892000000,N/A,3345000000,80000000,0,300000000,21.8704,3.3328,8.1386,-10.9246
+600121.SH,郑州煤电,1999-3-8,2.7696,2.787,2.854,2.6578,2.6777,973800,10613507,-0.0919,-3.3184,10.8991,1.2172,862400000,N/A,3234000000,80000000,0,300000000,21.1447,3.2222,7.8685,-10.562
+600121.SH,郑州煤电,1999-3-9,2.6777,2.6777,2.6827,2.5659,2.5858,857600,9014066,-0.0919,-3.4323,10.5108,1.072,832800000,N/A,3123000000,80000000,0,300000000,20.4189,3.1116,7.5984,-10.1995
+600121.SH,郑州煤电,1999-3-10,2.5858,2.5585,2.5932,2.4839,2.5436,775900,7940186,-0.0422,-1.633,10.2335,0.9699,819200000,N/A,3072000000,80000000,0,300000000,20.0855,3.0608,7.4744,-10.033
+600121.SH,郑州煤电,1999-3-11,2.5436,2.546,2.6131,2.5411,2.5535,629400,6519521,0.0099,0.3906,10.3583,0.7867,822400000,N/A,3084000000,80000000,0,300000000,20.1639,3.0728,7.5036,-10.0722
+600121.SH,郑州煤电,1999-3-12,2.5535,2.5535,2.5609,2.5262,2.5386,377600,3862167,-0.0149,-0.5837,10.2282,0.472,817600000,N/A,3066000000,80000000,0,300000000,20.0462,3.0548,7.4598,-10.0134
+600121.SH,郑州煤电,1999-3-15,2.5386,2.5287,2.5336,2.4715,2.4715,1038200,10400219,-0.0671,-2.6419,10.0175,1.2977,796000000,N/A,2985000000,80000000,0,300000000,19.5166,2.9741,7.2627,-9.7488
+600121.SH,郑州煤电,1999-3-16,2.4715,2.474,2.6032,2.474,2.479,1387400,14145389,0.0075,0.3015,10.1956,1.7343,798400000,N/A,2994000000,80000000,0,300000000,19.5755,2.9831,7.2846,-9.7782
+600121.SH,郑州煤电,1999-3-17,2.479,2.4964,2.7274,2.4566,2.7199,2339400,24465806,0.2409,9.7194,10.4582,2.9243,876000000,N/A,3285000000,80000000,0,300000000,21.4781,3.273,7.9926,-10.7286
+600121.SH,郑州煤电,1999-3-18,2.7199,2.6578,2.7199,2.6255,2.7025,1697900,18383752,-0.0174,-0.6393,10.8273,2.1224,870400000,N/A,3264000000,80000000,0,300000000,21.3408,3.2521,7.9415,-10.66
+600121.SH,郑州煤电,1999-3-19,2.7025,2.6702,2.9683,2.6702,2.9062,2414200,27720667,0.2037,7.5368,11.4823,3.0177,936000000,N/A,3510000000,80000000,0,300000000,22.9492,3.4972,8.54,-11.4634
+600121.SH,郑州煤电,1999-3-22,2.9062,2.9435,3.0304,2.9435,2.9658,4579000,55169680,0.0596,2.0513,12.0484,5.7237,955200000,N/A,3582000000,80000000,0,300000000,23.42,3.569,8.7152,-11.6986
+600121.SH,郑州煤电,1999-3-23,2.9658,2.9683,2.9931,2.9261,2.9733,1392200,16599831,0.0075,0.2513,11.9235,1.7403,957600000,N/A,3591000000,80000000,0,300000000,23.4788,3.5779,8.7371,-11.728
+600121.SH,郑州煤电,1999-3-24,2.9733,2.9733,2.9832,2.9236,2.9484,1493900,17768445,-0.0248,-0.8354,11.894,1.8674,949600000,N/A,3561000000,80000000,0,300000000,23.2827,3.548,8.6641,-11.63
+600121.SH,郑州煤电,1999-3-25,2.9484,2.9435,2.9435,2.8391,2.854,1240100,14381000,-0.0944,-3.2013,11.5966,1.5501,919200000,N/A,3447000000,80000000,0,300000000,22.5373,3.4345,8.3868,-11.2577
+600121.SH,郑州煤电,1999-3-26,2.854,2.854,2.9037,2.8516,2.869,952500,11012149,0.0149,0.5222,11.5613,1.1906,924000000,N/A,3465000000,80000000,0,300000000,22.655,3.4524,8.4305,-11.3165
+600121.SH,郑州煤电,1999-3-29,2.869,2.869,2.9782,2.869,2.9311,863400,10206280,0.0621,2.1645,11.821,1.0793,944000000,N/A,3540000000,80000000,0,300000000,23.1454,3.5271,8.613,-11.5614
+600121.SH,郑州煤电,1999-3-30,2.9311,2.9286,2.9857,2.8814,2.9609,1151600,13735793,0.0298,1.0169,11.9276,1.4395,953600000,N/A,3576000000,80000000,0,300000000,23.3807,3.563,8.7006,-11.679
+600121.SH,郑州煤电,1999-3-31,2.9609,2.9633,3.0254,2.9609,3.0254,1365600,16449245,0.0646,2.1812,12.0454,1.707,974400000,N/A,3654000000,80000000,0,300000000,23.8907,3.6407,8.8904,-11.9337
+600121.SH,郑州煤电,1999-4-1,3.0254,3.018,3.0428,2.9708,3.0428,1315900,15890499,0.0174,0.5747,12.0758,1.6449,980000000,N/A,3675000000,80000000,0,300000000,24.028,3.6616,8.9415,-12.0023
+600121.SH,郑州煤电,1999-4-2,3.0428,3.0428,3.0677,3.013,3.0205,1446800,17698607,-0.0224,-0.7347,12.2329,1.8085,972800000,N/A,3648000000,80000000,0,300000000,23.8515,3.6347,8.8758,-11.9141
+600121.SH,郑州煤电,1999-4-5,3.0205,3.0254,3.0552,2.9683,2.9882,1101500,13385036,-0.0323,-1.0691,12.1516,1.3769,962400000,N/A,3609000000,80000000,0,300000000,23.5965,3.5959,8.7809,-11.7868
+600121.SH,郑州煤电,1999-4-6,2.9882,2.9807,3.0304,2.9559,3.0205,1018300,12261009,0.0323,1.0806,12.0407,1.2729,972800000,N/A,3648000000,80000000,0,300000000,23.8515,3.6347,8.8758,-11.9141
+600121.SH,郑州煤电,1999-4-7,3.0205,3.0205,3.0205,2.9683,2.9807,503800,6060047,-0.0397,-1.3158,12.0287,0.6298,960000000,N/A,3600000000,80000000,0,300000000,23.5377,3.5869,8.759,-11.7574
+600121.SH,郑州煤电,1999-4-8,2.9807,2.9807,2.9832,2.9112,2.946,656400,7794419,-0.0348,-1.1667,11.8745,0.8205,948800000,N/A,3558000000,80000000,0,300000000,23.2631,3.5451,8.6568,-11.6202
+600121.SH,郑州煤电,1999-4-9,2.946,2.9435,2.9683,2.9261,2.946,921700,10949246,0,0,11.8794,1.1521,948800000,N/A,3558000000,80000000,0,300000000,23.2631,3.5451,8.6568,-11.6202
+600121.SH,郑州煤电,1999-4-12,2.946,2.936,2.946,2.869,2.869,835900,9737918,-0.077,-2.6138,11.6496,1.0449,924000000,N/A,3465000000,80000000,0,300000000,22.655,3.4524,8.4305,-11.3165
+600121.SH,郑州煤电,1999-4-13,2.869,2.869,2.9509,2.8665,2.9311,523700,6153767,0.0621,2.1645,11.7506,0.6546,944000000,N/A,3540000000,80000000,0,300000000,23.1454,3.5271,8.613,-11.5614
+600121.SH,郑州煤电,1999-4-14,2.9311,2.9311,2.9758,2.9012,2.9559,578600,6863937,0.0248,0.8475,11.863,0.7233,952000000,N/A,3570000000,80000000,0,300000000,23.3415,3.557,8.686,-11.6594
+600121.SH,郑州煤电,1999-4-15,2.9559,2.9559,2.9807,2.936,2.946,558000,6652672,-0.0099,-0.3361,11.9224,0.6975,948800000,N/A,3558000000,80000000,0,300000000,23.2631,3.5451,8.6568,-11.6202
+600121.SH,郑州煤电,1999-4-16,2.946,2.9335,2.9559,2.8789,2.8938,465500,5459645,-0.0522,-1.7707,11.7286,0.5819,932000000,N/A,3495000000,80000000,0,300000000,22.8511,3.4823,8.5035,-11.4145
+600121.SH,郑州煤电,1999-4-19,2.8938,2.9012,2.9733,2.9012,2.9509,800200,9484591,0.0571,1.9742,11.8528,1.0002,950400000,N/A,3564000000,80000000,0,300000000,23.3023,3.551,8.6714,-11.6398
+600121.SH,郑州煤电,1999-4-20,2.9509,2.9509,2.9509,2.9509,2.9509,N/A,N/A,0,0,N/A,N/A,950400000,N/A,3564000000,80000000,0,300000000,23.3023,3.551,8.6714,-11.6398
+600121.SH,郑州煤电,1999-4-21,2.9509,2.9807,2.9807,2.854,2.9186,1045400,12220899,-0.0323,-1.0943,11.6902,1.3067,940000000,N/A,3525000000,80000000,0,300000000,23.0473,3.5122,8.5765,-11.5124
+600121.SH,郑州煤电,1999-4-22,2.9186,2.9062,2.9062,2.7944,2.8739,531800,6109350,-0.0447,-1.5319,11.4881,0.6647,925600000,N/A,3471000000,80000000,0,300000000,22.6942,3.4584,8.4451,-11.3361
+600121.SH,郑州煤电,1999-4-23,2.8739,2.8764,2.8938,2.8143,2.8143,379500,4341354,-0.0596,-2.0743,11.4397,0.4744,906400000,N/A,3399000000,80000000,0,300000000,22.2235,3.3866,8.27,-11.1009
+600121.SH,郑州煤电,1999-4-26,2.8143,2.8193,2.8267,2.7299,2.7373,426600,4748136,-0.077,-2.7361,11.1302,0.5333,881600000,N/A,3306000000,80000000,0,300000000,21.6154,3.294,8.0437,-10.7972
+600121.SH,郑州煤电,1999-4-27,2.7373,2.7348,2.782,2.7174,2.7274,255200,2815185,-0.0099,-0.363,11.0313,0.319,878400000,N/A,3294000000,80000000,0,300000000,21.537,3.282,8.0145,-10.758
+600121.SH,郑州煤电,1999-4-28,2.7274,2.7274,2.8491,2.7274,2.8168,750700,8482776,0.0894,3.2787,11.2998,0.9384,907200000,N/A,3402000000,80000000,0,300000000,22.2431,3.3896,8.2773,-11.1107
+600121.SH,郑州煤电,1999-4-29,2.8168,2.7994,2.8714,2.7994,2.8367,297700,3400220,0.0199,0.7055,11.4216,0.3721,913600000,N/A,3426000000,80000000,0,300000000,22.4,3.4135,8.3357,-11.1891
+600121.SH,郑州煤电,1999-4-30,2.8367,2.8069,2.854,2.8069,2.8218,88400,1005331,-0.0149,-0.5254,11.3725,0.1105,908800000,N/A,3408000000,80000000,0,300000000,22.2823,3.3956,8.2919,-11.1303
+600121.SH,郑州煤电,1999-5-4,2.8218,2.8218,2.8317,2.8019,2.8069,92600,1049298,-0.0149,-0.5282,11.3315,0.1157,904000000,N/A,3390000000,80000000,0,300000000,22.1646,3.3777,8.2481,-11.0715
+600121.SH,郑州煤电,1999-5-5,2.8069,2.8069,2.8218,2.782,2.7895,70400,793527,-0.0174,-0.6195,11.2717,0.088,898400000,N/A,3369000000,80000000,0,300000000,22.0273,3.3567,8.197,-11.0029
+600121.SH,郑州煤电,1999-5-6,2.7895,2.7969,2.8069,2.7895,2.8069,145900,1644380,0.0174,0.6233,11.2706,0.1824,904000000,N/A,3390000000,80000000,0,300000000,22.1646,3.3777,8.2481,-11.0715
+600121.SH,郑州煤电,1999-5-7,2.8069,2.8118,2.8118,2.7746,2.7795,81000,909052,-0.0273,-0.9735,11.2229,0.1012,895200000,N/A,3357000000,80000000,0,300000000,21.9489,3.3448,8.1678,-10.9638
+600121.SH,郑州煤电,1999-5-10,2.7795,2.7795,2.7795,2.6081,2.6206,295300,3201141,-0.159,-5.7194,10.8403,0.3691,844000000,N/A,3165000000,80000000,0,300000000,20.6935,3.1535,7.7006,-10.3367
+600121.SH,郑州煤电,1999-5-11,2.6206,2.628,2.7323,2.628,2.6653,114200,1225786,0.0447,1.7062,10.7337,0.1427,858400000,N/A,3219000000,80000000,0,300000000,21.0466,3.2073,7.832,-10.5131
+600121.SH,郑州煤电,1999-5-12,2.6653,2.6678,2.6951,2.6528,2.6578,79400,853300,-0.0075,-0.2796,10.7469,0.0992,856000000,N/A,3210000000,80000000,0,300000000,20.9877,3.1983,7.8101,-10.4837
+600121.SH,郑州煤电,1999-5-13,2.6578,2.6578,2.6603,2.5833,2.6081,152800,1611535,-0.0497,-1.8692,10.5467,0.191,840000000,N/A,3150000000,80000000,0,300000000,20.5955,3.1385,7.6641,-10.2877
+600121.SH,郑州煤电,1999-5-14,2.6081,2.6081,2.6081,2.4839,2.5088,265300,2694721,-0.0994,-3.8095,10.1573,0.3316,808000000,N/A,3030000000,80000000,0,300000000,19.8109,3.019,7.3722,-9.8958
+600121.SH,郑州煤电,1999-5-17,2.5088,2.4914,2.546,2.479,2.5113,137700,1390178,0.0025,0.099,10.0957,0.1721,808800000,N/A,3033000000,80000000,0,300000000,19.8305,3.022,7.3795,-9.9056
+600121.SH,郑州煤电,1999-5-18,2.5113,2.5287,2.5535,2.4715,2.474,182100,1831726,-0.0373,-1.4837,10.0589,0.2276,796800000,N/A,2988000000,80000000,0,300000000,19.5363,2.9771,7.27,-9.7586
+600121.SH,郑州煤电,1999-5-19,2.474,2.4765,2.6827,2.4715,2.633,320800,3341430,0.159,6.4257,10.4159,0.401,848000000,N/A,3180000000,80000000,0,300000000,20.7916,3.1684,7.7371,-10.3857
+600121.SH,郑州煤电,1999-5-20,2.633,2.6578,2.7149,2.5957,2.7149,831000,8917953,0.082,3.1132,10.7316,1.0387,874400000,N/A,3279000000,80000000,0,300000000,21.4389,3.2671,7.978,-10.709
+600121.SH,郑州煤电,1999-5-21,2.7149,2.7199,2.8267,2.71,2.8267,1114200,12448033,0.1118,4.1171,11.1722,1.3928,910400000,N/A,3414000000,80000000,0,300000000,22.3215,3.4016,8.3065,-11.1499
+600121.SH,郑州煤电,1999-5-24,2.8267,2.8242,2.9385,2.7944,2.9311,2086400,24029115,0.1043,3.6907,11.517,2.608,944000000,N/A,3540000000,80000000,0,300000000,23.1454,3.5271,8.613,-11.5614
+600121.SH,郑州煤电,1999-5-25,2.9311,2.9311,2.9807,2.8242,2.869,1861400,21899185,-0.0621,-2.1186,11.7649,2.3268,924000000,N/A,3465000000,80000000,0,300000000,22.655,3.4524,8.4305,-11.3165
+600121.SH,郑州煤电,1999-5-26,2.869,2.8814,2.9385,2.8565,2.936,2056500,23980075,0.0671,2.3377,11.6606,2.5706,945600000,N/A,3546000000,80000000,0,300000000,23.1846,3.5331,8.6276,-11.581
+600121.SH,郑州煤电,1999-5-27,2.936,2.9311,2.9807,2.9037,2.9807,2722200,32188111,0.0447,1.5228,11.8243,3.4028,960000000,N/A,3600000000,80000000,0,300000000,23.5377,3.5869,8.759,-11.7574
+600121.SH,郑州煤电,1999-5-28,2.9807,3.0304,3.1,3.0304,3.0577,3205800,39541855,0.077,2.5833,12.3345,4.0072,984800000,N/A,3693000000,80000000,0,300000000,24.1457,3.6796,8.9853,-12.0611
+600121.SH,郑州煤电,1999-5-31,3.0577,3.0677,3.1422,2.9435,3.0081,2577600,31953347,-0.0497,-1.6247,12.3965,3.222,968800000,N/A,3633000000,80000000,0,300000000,23.7534,3.6198,8.8393,-11.8652
+600121.SH,郑州煤电,1999-6-1,3.0081,2.9931,3.018,2.9484,3.018,1488800,17856216,0.0099,0.3303,11.9937,1.861,972000000,N/A,3645000000,80000000,0,300000000,23.8319,3.6317,8.8685,-11.9043
+600121.SH,郑州煤电,1999-6-2,3.018,3.0304,3.0925,2.9311,2.9807,2111900,25719784,-0.0373,-1.2346,12.1785,2.6399,960000000,N/A,3600000000,80000000,0,300000000,23.5377,3.5869,8.759,-11.7574
+600121.SH,郑州煤电,1999-6-3,2.9807,2.9857,3.2689,2.9807,2.9931,13755300,173720000,0.0124,0.4167,12.6293,17.1941,964000000,N/A,3615000000,80000000,0,300000000,23.6357,3.6018,8.7955,-11.8064
+600121.SH,郑州煤电,1999-6-4,2.9931,3.0081,3.0192,2.7024,2.9261,5245200,40376835,-0.0671,-2.2416,7.6979,4.371,942000000,N/A,3532500000,120000000,0,450000000,23.0963,3.5196,8.5948,-11.5369
+600121.SH,郑州煤电,1999-6-7,2.9261,2.9149,2.9447,2.7583,2.9447,1843500,14110193,0.0186,0.6369,7.654,1.5362,948000000,N/A,3555000000,120000000,0,450000000,23.2434,3.5421,8.6495,-11.6104
+600121.SH,郑州煤电,1999-6-8,2.9447,2.9633,3.1795,2.9447,3.0863,7028600,58263597,0.1416,4.8101,8.2895,5.8572,993600000,N/A,3726000000,120000000,0,450000000,24.3615,3.7124,9.0656,-12.1689
+600121.SH,郑州煤电,1999-6-9,3.0863,3.0938,3.146,2.9447,3.0863,6144300,49857451,0,0,8.1144,5.1202,993600000,N/A,3726000000,120000000,0,450000000,24.3615,3.7124,9.0656,-12.1689
+600121.SH,郑州煤电,1999-6-10,3.0863,3.0938,3.2205,3.0677,3.1311,7562300,63425939,0.0447,1.4493,8.3871,6.3019,1008000000,N/A,3780000000,120000000,0,450000000,24.7145,3.7662,9.197,-12.3452
+600121.SH,郑州煤电,1999-6-11,3.1311,3.1311,3.2354,3.0602,3.2019,7011300,59165125,0.0708,2.2619,8.4385,5.8427,1030800000,N/A,3865500000,120000000,0,450000000,25.2736,3.8514,9.405,-12.6245
+600121.SH,郑州煤电,1999-6-14,3.2019,3.2354,3.4479,3.2131,3.4181,9754800,88088604,0.2162,6.752,9.0303,8.129,1100400000,N/A,4126500000,120000000,0,450000000,26.98,4.1115,10.04,-13.4769
+600121.SH,郑州煤电,1999-6-15,3.4181,3.4926,3.5784,3.0938,3.2056,6132800,56592789,-0.2125,-6.2159,9.2279,5.1107,1032000000,N/A,3870000000,120000000,0,450000000,25.303,3.8559,9.4159,-12.6392
+600121.SH,郑州煤电,1999-6-16,3.2056,3.2802,3.5262,3.2503,3.5262,9383500,87680894,0.3206,10,9.3442,7.8196,1135200000,N/A,4257000000,120000000,0,450000000,27.8333,4.2415,10.3575,-13.9031
+600121.SH,郑州煤电,1999-6-17,3.5262,3.6529,3.8803,3.6529,3.8766,15163000,154188483,0.3504,9.9366,10.1687,12.6358,1248000000,N/A,4680000000,120000000,0,450000000,30.599,4.663,11.3867,-15.2846
+600121.SH,郑州煤电,1999-6-18,3.8766,4.0257,4.0517,3.7386,3.8803,6844100,71566179,0.0037,0.0962,10.4566,5.7034,1249200000,N/A,4684500000,120000000,0,450000000,30.6284,4.6675,11.3977,-15.2993
+600121.SH,郑州煤电,1999-6-21,3.8803,3.9325,4.2307,3.8728,4.1673,9138400,98905702,0.287,7.3967,10.8231,7.6153,1341600000,N/A,5031000000,120000000,0,450000000,32.8939,5.0127,12.2407,-16.4309
+600121.SH,郑州煤电,1999-6-22,4.1673,4.2866,4.3052,3.9138,4.0816,5356000,58245570,-0.0857,-2.0572,10.8748,4.4633,1314000000,N/A,4927500000,120000000,0,450000000,32.2172,4.9096,11.9889,-16.0929
+600121.SH,郑州煤电,1999-6-23,4.0816,3.9884,4.1748,3.9213,4.089,5294700,57286456,0.0075,0.1826,10.8196,4.4123,1316400000,N/A,4936500000,120000000,0,450000000,32.276,4.9185,12.0108,-16.1223
+600121.SH,郑州煤电,1999-6-24,4.089,4.1002,4.3984,4.007,4.3462,9074200,104524479,0.2572,6.2899,11.5189,7.5618,1399200000,N/A,5247000000,120000000,0,450000000,34.3061,5.2279,12.7663,-17.1364
+600121.SH,郑州煤电,1999-6-25,4.3462,4.3984,4.7823,4.3984,4.7823,10728000,133437818,0.4361,10.0343,12.4383,8.94,1539600000,N/A,5773500000,120000000,0,450000000,37.7485,5.7525,14.0473,-18.8559
+600121.SH,郑州煤电,1999-6-28,4.7823,4.8457,5.2594,4.8159,5.2594,8456100,114512081,0.4771,9.9766,13.5419,7.0468,1693200000,N/A,6349500000,120000000,0,450000000,41.5145,6.3264,15.4487,-20.7371
+600121.SH,郑州煤电,1999-6-29,5.2594,5.3936,5.6657,5.1103,5.4607,5168100,74164052,0.2013,3.8271,14.3504,4.3068,1758000000,N/A,6592500000,120000000,0,450000000,43.1033,6.5685,16.0399,-21.5307
+600121.SH,郑州煤电,1999-6-30,5.4607,5.5166,5.7142,5.0321,5.4794,6860400,99823564,0.0186,0.3413,14.5507,5.717,1764000000,N/A,6615000000,120000000,0,450000000,43.2504,6.5909,16.0947,-21.6042
+600121.SH,郑州煤电,1999-7-1,5.4794,5.4048,5.4048,4.9314,4.9314,2377700,31865960,-0.5479,-10,13.402,1.9814,1587600000,N/A,5953500000,120000000,0,450000000,38.9254,5.9318,14.4852,-19.4438
+600121.SH,郑州煤电,1999-7-2,4.9314,4.8457,5.4235,4.4841,5.4235,6535500,87648364,0.492,9.9773,13.4111,5.4463,1746000000,N/A,6547500000,120000000,0,450000000,42.8091,6.5237,15.9305,-21.3837
+600121.SH,郑州煤电,1999-7-5,5.4235,5.4607,5.9565,5.4048,5.8111,9800200,149700208,0.3877,7.1478,15.2752,8.1668,1870800000,N/A,7015500000,120000000,0,450000000,45.869,6.99,17.0691,-22.9122
+600121.SH,郑州煤电,1999-7-6,5.8111,5.9267,5.9938,5.2557,5.6396,4234300,63801282,-0.1715,-2.9506,15.0677,3.5286,1815600000,N/A,6808500000,120000000,0,450000000,44.5156,6.7837,16.5655,-22.2361
+600121.SH,郑州煤电,1999-7-7,5.6396,5.5539,5.6657,5.2669,5.621,3069500,44771475,-0.0186,-0.3305,14.5859,2.5579,1809600000,N/A,6786000000,120000000,0,450000000,44.3685,6.7613,16.5107,-22.1627
+600121.SH,郑州煤电,1999-7-8,5.621,5.5166,5.5912,5.2967,5.5539,1548400,22672856,-0.0671,-1.1936,14.6428,1.2903,1788000000,N/A,6705000000,120000000,0,450000000,43.8389,6.6806,16.3137,-21.8981
+600121.SH,郑州煤电,1999-7-9,5.5539,5.293,5.5129,5.1439,5.2744,1698100,24136948,-0.2796,-5.0336,14.2141,1.4151,1698000000,N/A,6367500000,120000000,0,450000000,41.6322,6.3443,15.4925,-20.7959
+600121.SH,郑州煤电,1999-7-12,5.2744,5.293,5.293,4.7898,4.8792,1231600,16495193,-0.3951,-7.4912,13.3933,1.0263,1570800000,N/A,5890500000,120000000,0,450000000,38.5135,5.8691,14.3319,-19.238
+600121.SH,郑州煤电,1999-7-13,4.8792,4.9016,5.1625,4.8867,4.9873,1880400,25333203,0.1081,2.2154,13.4722,1.567,1605600000,N/A,6021000000,120000000,0,450000000,39.3667,5.9991,14.6494,-19.6642
+600121.SH,郑州煤电,1999-7-14,4.9873,4.9762,5.0321,4.5848,4.7339,1749200,22069111,-0.2535,-5.0822,12.6167,1.4577,1524000000,N/A,5715000000,120000000,0,450000000,37.366,5.6942,13.9049,-18.6648
+600121.SH,郑州煤电,1999-7-15,4.7339,4.6891,4.7637,4.4543,4.6593,2065000,25128341,-0.0745,-1.5748,12.1687,1.7208,1500000000,N/A,5625000000,120000000,0,450000000,36.7776,5.6045,13.686,-18.3709
+600121.SH,郑州煤电,1999-7-16,4.6593,4.5848,4.5848,4.458,4.54,999400,12082377,-0.1193,-2.56,12.0896,0.8328,1461600000,N/A,5481000000,120000000,0,450000000,35.8361,5.4611,13.3356,-17.9006
+600121.SH,郑州煤电,1999-7-19,4.54,4.4692,4.4916,4.3798,4.4282,819864,9772384,-0.1118,-2.4631,11.9195,0.6832,1425600000,N/A,5346000000,120000000,0,450000000,34.9534,5.3265,13.0071,-17.4597
+600121.SH,郑州煤电,1999-7-20,4.4282,4.4208,4.7711,4.3798,4.7711,2994900,36780254,0.3429,7.7441,12.281,2.4958,1536000000,N/A,5760000000,120000000,0,450000000,37.6603,5.739,14.0144,-18.8118
+600121.SH,郑州煤电,1999-7-21,4.7711,4.6966,4.9091,4.5699,4.9091,2774500,35425192,0.1379,2.8906,12.7681,2.3121,1580400000,N/A,5926500000,120000000,0,450000000,38.7489,5.9049,14.4195,-19.3556
+600121.SH,郑州煤电,1999-7-22,4.9091,4.9091,4.9091,4.4804,4.7152,1998900,25522097,-0.1938,-3.9484,12.7681,1.6657,1518000000,N/A,5692500000,120000000,0,450000000,37.2189,5.6718,13.8502,-18.5913
+600121.SH,郑州煤电,1999-7-23,4.7152,4.6966,4.8271,4.6929,4.7972,4042200,51678494,0.082,1.7391,12.7847,3.3685,1544400000,N/A,5791500000,120000000,0,450000000,37.8662,5.7704,14.0911,-18.9147
+600121.SH,郑州煤电,1999-7-26,4.7972,4.8047,4.883,4.7898,4.842,4044400,52515591,0.0447,0.9324,12.9848,3.3703,1558800000,N/A,5845500000,120000000,0,450000000,38.2193,5.8242,14.2224,-19.091
+600121.SH,郑州煤电,1999-7-27,4.842,4.8308,4.842,4.499,4.7152,2429500,31123566,-0.1267,-2.6174,12.8107,2.0246,1518000000,N/A,5692500000,120000000,0,450000000,37.2189,5.6718,13.8502,-18.5913
+600121.SH,郑州煤电,1999-7-28,4.7152,4.7227,4.8345,4.7152,4.7711,4097900,52671755,0.0559,1.1858,12.8534,3.4149,1536000000,N/A,5760000000,120000000,0,450000000,37.6603,5.739,14.0144,-18.8118
+600121.SH,郑州煤电,1999-7-29,4.7711,4.7898,4.8271,4.7711,4.8047,4095700,52679823,0.0335,0.7031,12.8622,3.4131,1546800000,N/A,5800500000,120000000,0,450000000,37.9251,5.7794,14.113,-18.9441
+600121.SH,郑州煤电,1999-7-30,4.8047,4.8122,4.8457,4.801,4.8345,3756200,48611365,0.0298,0.6206,12.9416,3.1302,1556400000,N/A,5836500000,120000000,0,450000000,38.1604,5.8153,14.2005,-19.0616
+600121.SH,郑州煤电,1999-8-2,4.8345,4.8345,5.088,4.801,5.088,4329000,57489700,0.2535,5.2429,13.2801,3.6075,1638000000,N/A,6142500000,120000000,0,450000000,40.1611,6.1202,14.9451,-20.061
+600121.SH,郑州煤电,1999-8-3,5.088,5.1737,5.1998,4.9873,5.1029,3490800,47550598,0.0149,0.293,13.6217,2.909,1642800000,N/A,6160500000,120000000,0,450000000,40.2788,6.1381,14.9889,-20.1198
+600121.SH,郑州煤电,1999-8-4,5.1029,5.1103,5.1439,5.0134,5.1141,2543300,34685117,0.0112,0.2191,13.6378,2.1194,1646400000,N/A,6174000000,120000000,0,450000000,40.3671,6.1515,15.0217,-20.1639
+600121.SH,郑州煤电,1999-8-5,5.1141,5.1141,5.2371,5.0954,5.1774,4103800,57094757,0.0634,1.2391,13.9127,3.4198,1666800000,N/A,6250500000,120000000,0,450000000,40.8673,6.2278,15.2078,-20.4137
+600121.SH,郑州煤电,1999-8-6,5.1774,5.1737,5.1998,5.0023,5.1253,4114000,56126588,-0.0522,-1.0079,13.6428,3.4283,1650000000,N/A,6187500000,120000000,0,450000000,40.4553,6.165,15.0546,-20.208
+600121.SH,郑州煤电,1999-8-9,5.1253,5.1253,5.1253,4.8084,4.842,3026200,40755628,-0.2833,-5.5273,13.4676,2.5218,1558800000,N/A,5845500000,120000000,0,450000000,38.2193,5.8242,14.2224,-19.091
+600121.SH,郑州煤电,1999-8-10,4.842,4.8457,4.9687,4.8271,4.9501,2868600,37545849,0.1081,2.2325,13.0886,2.3905,1593600000,N/A,5976000000,120000000,0,450000000,39.0725,5.9543,14.54,-19.5172
+600121.SH,郑州煤电,1999-8-11,4.9501,4.9501,5.1588,4.9501,5.0656,2103100,28751487,0.1156,2.3343,13.671,1.7526,1630800000,N/A,6115500000,120000000,0,450000000,39.9846,6.0932,14.8794,-19.9728
+600121.SH,郑州煤电,1999-8-12,5.0656,5.088,5.4794,5.088,5.3638,4559800,65046277,0.2982,5.8867,14.2652,3.7998,1726800000,N/A,6475500000,120000000,0,450000000,42.3384,6.4519,15.7553,-21.1486
+600121.SH,郑州煤电,1999-8-13,5.3638,5.3489,5.4719,5.2184,5.4011,2443100,35432699,0.0373,0.6949,14.5032,2.0359,1738800000,N/A,6520500000,120000000,0,450000000,42.6326,6.4968,15.8648,-21.2955
+600121.SH,郑州煤电,1999-8-16,5.4011,5.4048,5.5539,5.4048,5.5539,2787900,41050971,0.1528,2.8295,14.7247,2.3232,1788000000,N/A,6705000000,120000000,0,450000000,43.8389,6.6806,16.3137,-21.8981
+600121.SH,郑州煤电,1999-8-17,5.5539,5.5539,5.8558,5.5539,5.8521,4873800,74189479,0.2982,5.3691,15.2221,4.0615,1884000000,N/A,7065000000,120000000,0,450000000,46.1927,7.0393,17.1896,-23.0738
+600121.SH,郑州煤电,1999-8-18,5.8521,5.8596,6.4112,5.8596,6.3702,7504000,124742242,0.5181,8.8535,16.6234,6.2533,2050800000,N/A,7690500000,120000000,0,450000000,50.2823,7.6625,18.7114,-25.1167
+600121.SH,郑州煤电,1999-8-19,6.3702,6.3777,6.948,6.374,6.948,7727200,138106034,0.5778,9.0696,17.8727,6.4393,2236800000,N/A,8388000000,120000000,0,450000000,54.8427,8.3575,20.4085,-27.3947
+600121.SH,郑州煤电,1999-8-20,6.948,7.0896,7.4773,7.0859,7.4773,6297800,123120913,0.5293,7.618,19.5498,5.2482,2407200000,N/A,9027000000,120000000,0,450000000,59.0207,8.9942,21.9632,-29.4816
+600121.SH,郑州煤电,1999-8-23,7.4773,7.4922,7.7158,7.4773,7.7158,4663100,94960236,0.2386,3.1904,20.3642,3.8859,2484000000,N/A,9315000000,120000000,0,450000000,60.9037,9.2811,22.6639,-30.4222
+600121.SH,郑州煤电,1999-8-24,7.7158,7.6338,8.2004,7.6338,8.2004,4355600,94153118,0.4846,6.2802,21.6166,3.6297,2640000000,N/A,9900000000,120000000,0,450000000,64.7286,9.864,24.0873,-32.3328
+600121.SH,郑州煤电,1999-8-25,8.2004,8.2079,8.4203,8.2079,8.4203,5549600,123672052,0.2199,2.6818,22.2849,4.6247,2710800000,N/A,10165500000,120000000,0,450000000,66.4645,10.1285,24.7333,-33.1999
+600121.SH,郑州煤电,1999-8-26,8.4203,8.4278,8.6477,8.4278,8.644,6400600,146388965,0.2236,2.656,22.8711,5.3338,2782800000,N/A,10435500000,120000000,0,450000000,68.2298,10.3975,25.3902,-34.0817
+600121.SH,郑州煤电,1999-8-27,8.644,8.6514,9.1323,7.7792,9.0465,8555100,200881916,0.4026,4.6572,23.481,7.1292,2912400000,N/A,10921500000,120000000,0,450000000,71.4074,10.8818,26.5727,-35.6689
+600121.SH,郑州煤电,1999-8-30,9.0465,9.0577,9.1994,9.0503,9.1919,4902400,120430698,0.1454,1.6069,24.5657,4.0853,2959200000,N/A,11097000000,120000000,0,450000000,72.5548,11.0566,26.9997,-36.2421
+600121.SH,郑州煤电,1999-8-31,9.1919,9.1136,9.3447,8.8714,9.341,3421000,85130000,0.1491,1.6221,24.8845,2.8508,3007200000,N/A,11277000000,120000000,0,450000000,73.7317,11.236,27.4376,-36.83
+600121.SH,郑州煤电,1999-9-1,9.341,9.3447,9.5498,9.3447,9.5498,2791500,70705987,0.2087,2.2346,25.329,2.3262,3074400000,N/A,11529000000,120000000,0,450000000,75.3793,11.4871,28.0507,-37.653
+600121.SH,郑州煤电,1999-9-2,9.5498,9.5498,9.6839,9.546,9.6765,3443200,89040026,0.1267,1.3271,25.8597,2.8693,3115200000,N/A,11682000000,120000000,0,450000000,76.3797,11.6395,28.423,-38.1527
+600121.SH,郑州煤电,1999-9-3,9.6765,9.6765,9.6765,8.7073,8.7073,1434600,34331188,-0.9691,-10.0154,23.9308,1.1955,2803200000,N/A,10512000000,120000000,0,450000000,68.73,10.4738,25.5763,-34.3315
+600121.SH,郑州煤电,1999-9-6,8.7073,7.8351,7.8351,7.8351,7.8351,565600,11888912,-0.8722,-10.0171,21.02,0.4713,2522400000,N/A,9459000000,120000000,0,450000000,61.8452,9.4246,23.0143,-30.8925
+600121.SH,郑州煤电,1999-9-7,7.8351,7.0524,7.5891,7.0524,7.5891,6303800,123463792,-0.246,-3.1399,19.5856,5.2532,2443200000,N/A,9162000000,120000000,0,450000000,59.9033,9.1287,22.2917,-29.9225
+600121.SH,郑州煤电,1999-9-8,7.5891,7.194,7.5257,6.8511,7.4363,2585600,50448848,-0.1528,-2.0138,19.5115,2.1547,2394000000,N/A,8977500000,120000000,0,450000000,58.697,8.9448,21.8428,-29.32
+600121.SH,郑州煤电,1999-9-9,7.4363,7.4661,7.6972,7.4065,7.6972,6599100,132799696,0.2609,3.5088,20.1239,5.4992,2478000000,N/A,9292500000,120000000,0,450000000,60.7566,9.2587,22.6092,-30.3487
+600121.SH,郑州煤电,1999-9-10,7.6972,7.7345,8.0625,7.6972,8.0625,4701900,99300250,0.3653,4.7458,21.1192,3.9183,2595600000,N/A,9733500000,120000000,0,450000000,63.6399,9.6981,23.6822,-31.789
+600121.SH,郑州煤电,1999-9-13,8.0625,8.1221,8.1892,7.9768,8.0588,4314900,93718231,-0.0037,-0.0462,21.7197,3.5958,2594400000,N/A,9729000000,120000000,0,450000000,63.6105,9.6936,23.6712,-31.7743
+600121.SH,郑州煤电,1999-9-14,8.0588,8.0439,8.3309,8.0401,8.3234,3919300,85997281,0.2646,3.284,21.942,3.2661,2679600000,N/A,10048500000,120000000,0,450000000,65.6995,10.0119,24.4486,-32.8178
+600121.SH,郑州煤电,1999-9-15,8.3234,8.3234,8.3234,8.3234,8.3234,N/A,N/A,0,0,N/A,N/A,2679600000,N/A,10048500000,120000000,0,450000000,65.6995,10.0119,24.4486,-32.8178
+600121.SH,郑州煤电,1999-9-16,8.3234,8.3421,8.4762,8.1631,8.4278,3094300,69894835,0.1044,1.2539,22.5883,2.5786,2713200000,N/A,10174500000,120000000,0,450000000,66.5233,10.1375,24.7552,-33.2293
+600121.SH,郑州煤电,1999-9-17,8.4278,8.4688,8.7223,8.4613,8.7185,6294900,145334518,0.2907,3.4498,23.0877,5.2458,2806800000,N/A,10525500000,120000000,0,450000000,68.8182,10.4872,25.6092,-34.3756
+600121.SH,郑州煤电,1999-9-20,8.7185,8.7148,9.0055,8.7073,8.9981,8808500,209159847,0.2796,3.2065,23.7452,7.3404,2896800000,N/A,10863000000,120000000,0,450000000,71.0249,10.8235,26.4303,-35.4779
+600121.SH,郑州煤电,1999-9-21,8.9981,8.7521,8.7521,8.0998,8.0998,3367900,73565505,-0.8983,-9.9834,21.8431,2.8066,2607600000,N/A,9778500000,120000000,0,450000000,63.9342,9.7429,23.7917,-31.936
+600121.SH,郑州煤电,1999-9-22,8.0998,7.2909,8.0811,7.2909,7.7718,6114500,123592000,-0.328,-4.0497,20.2129,5.0954,2502000000,N/A,9382500000,120000000,0,450000000,61.345,9.3484,22.8282,-30.6427
+600121.SH,郑州煤电,1999-9-23,7.7718,7.6711,7.8128,7.604,7.7345,2929600,60688362,-0.0373,-0.4796,20.7156,2.4413,2490000000,N/A,9337500000,120000000,0,450000000,61.0508,9.3035,22.7187,-30.4957
+600121.SH,郑州煤电,1999-9-24,7.7345,7.8128,7.8128,7.7345,7.7718,1863300,38892478,0.0373,0.4819,20.8729,1.5528,2502000000,N/A,9382500000,120000000,0,450000000,61.345,9.3484,22.8282,-30.6427
+600121.SH,郑州煤电,1999-9-27,7.7718,7.7718,7.7867,7.3878,7.5891,3043400,61831786,-0.1826,-2.3501,20.3167,2.5362,2443200000,N/A,9162000000,120000000,0,450000000,59.9033,9.1287,22.2917,-29.9225
+600121.SH,郑州煤电,1999-9-28,7.5891,7.5817,7.7904,7.5817,7.7606,2697800,55679390,0.1715,2.2593,20.6388,2.2482,2498400000,N/A,9369000000,120000000,0,450000000,61.2568,9.3349,22.7953,-30.5986
+600121.SH,郑州煤电,1999-9-29,7.7606,7.7755,7.8016,7.7345,7.7531,1572822,32781847,-0.0075,-0.0961,20.8427,1.3107,2496000000,N/A,9360000000,120000000,0,450000000,61.1979,9.3259,22.7734,-30.5692
+600121.SH,郑州煤电,1999-9-30,7.7531,7.7606,7.8836,7.7196,7.7606,2685400,56250730,0.0075,0.0962,20.9469,2.2378,2498400000,N/A,9369000000,120000000,0,450000000,61.2568,9.3349,22.7953,-30.5986
+600121.SH,郑州煤电,1999-10-8,7.7606,7.8128,7.9768,7.809,7.9395,1506100,31917846,0.1789,2.3055,21.1924,1.2551,2556000000,N/A,9585000000,120000000,0,450000000,62.669,9.5501,23.3209,-31.304
+600121.SH,郑州煤电,1999-10-11,7.9395,8.1408,8.4688,7.604,8.1594,4428600,98232926,0.2199,2.77,22.1815,3.6905,2626800000,N/A,9850500000,120000000,0,450000000,64.4049,9.8147,23.9668,-32.1711
+600121.SH,郑州煤电,1999-10-12,8.1594,8.0886,8.5471,8.0886,8.5433,5785100,129737086,0.3839,4.7053,22.4261,4.8209,2750400000,N/A,10314000000,120000000,0,450000000,67.4354,10.2765,25.0946,-33.6849
+600121.SH,郑州煤电,1999-10-13,8.5433,8.5359,8.5359,8.219,8.3681,1660800,37248117,-0.1752,-2.0506,22.4278,1.384,2694000000,N/A,10102500000,120000000,0,450000000,66.0526,10.0657,24.58,-32.9941
+600121.SH,郑州煤电,1999-10-14,8.3681,8.4166,8.4278,8.275,8.3309,1069500,23931873,-0.0373,-0.4454,22.3767,0.8912,2682000000,N/A,10057500000,120000000,0,450000000,65.7583,10.0209,24.4705,-32.8472
+600121.SH,郑州煤电,1999-10-15,8.3309,8.3309,8.4091,8.014,8.2004,832100,18365026,-0.1305,-1.566,22.0707,0.6934,2640000000,N/A,9900000000,120000000,0,450000000,64.7286,9.864,24.0873,-32.3328
+600121.SH,郑州煤电,1999-10-18,8.2004,8.275,8.4091,8.0588,8.3122,2690800,59562435,0.1118,1.3636,22.1356,2.2423,2676000000,N/A,10035000000,120000000,0,450000000,65.6112,9.9985,24.4157,-32.7737
+600121.SH,郑州煤电,1999-10-19,8.3122,7.9395,8.275,7.6786,7.8277,240600,5176315,-0.4846,-5.8296,21.5142,0.2005,2520000000,N/A,9450000000,120000000,0,450000000,61.7864,9.4156,22.9924,-30.8631
+600121.SH,郑州煤电,1999-10-20,7.8277,7.9022,8.014,7.8388,8.014,338100,7211000,0.1864,2.381,21.328,0.2818,2580000000,N/A,9675000000,120000000,0,450000000,63.2575,9.6398,23.5398,-31.5979
+600121.SH,郑州煤电,1999-10-21,8.014,8.014,8.0215,7.9022,7.9507,267700,5705867,-0.0634,-0.7907,21.3144,0.2231,2559600000,N/A,9598500000,120000000,0,450000000,62.7573,9.5636,23.3537,-31.3481
+600121.SH,郑州煤电,1999-10-22,7.9507,7.9395,7.9805,7.8277,7.973,279400,5953717,0.0224,0.2813,21.3089,0.2328,2566800000,N/A,9625500000,120000000,0,450000000,62.9338,9.5905,23.4194,-31.4363
+600121.SH,郑州煤电,1999-10-25,7.973,7.973,8.014,7.9022,7.9656,236700,5066952,-0.0075,-0.0935,21.4066,0.1972,2564400000,N/A,9616500000,120000000,0,450000000,62.875,9.5815,23.3975,-31.4069
+600121.SH,郑州煤电,1999-10-26,7.9656,7.9656,8.0439,7.8649,7.9656,394200,8458778,0,0,21.4581,0.3285,2564400000,N/A,9616500000,120000000,0,450000000,62.875,9.5815,23.3975,-31.4069
+600121.SH,郑州煤电,1999-10-27,7.9656,7.9805,8.2004,7.932,8.1631,1280200,27742905,0.1976,2.4801,21.6708,1.0668,2628000000,N/A,9855000000,120000000,0,450000000,64.4343,9.8191,23.9778,-32.1858
+600121.SH,郑州煤电,1999-10-28,8.1631,8.1631,8.2004,8.014,8.0849,772100,16828042,-0.0783,-0.9589,21.7952,0.6434,2602800000,N/A,9760500000,120000000,0,450000000,63.8165,9.725,23.7479,-31.8772
+600121.SH,郑州煤电,1999-10-29,8.0849,8.07,8.1482,7.9879,8.0923,594100,12886760,0.0075,0.0922,21.6912,0.4951,2605200000,N/A,9769500000,120000000,0,450000000,63.8753,9.734,23.7698,-31.9066
+600121.SH,郑州煤电,1999-11-1,8.0923,8.111,8.1184,8.014,8.0439,312400,6754704,-0.0485,-0.5988,21.622,0.2603,2589600000,N/A,9711000000,120000000,0,450000000,63.4928,9.6757,23.6274,-31.7155
+600121.SH,郑州煤电,1999-11-2,8.0439,8.0252,8.0737,7.9395,8.0103,444100,9565036,-0.0335,-0.4171,21.538,0.3701,2578800000,N/A,9670500000,120000000,0,450000000,63.228,9.6353,23.5289,-31.5832
+600121.SH,郑州煤电,1999-11-3,8.0103,8.0103,8.0513,7.6897,7.8649,385000,8142767,-0.1454,-1.8148,21.15,0.3208,2532000000,N/A,9495000000,120000000,0,450000000,62.0806,9.4605,23.1019,-31.0101
+600121.SH,郑州煤电,1999-11-4,7.8649,7.8314,7.8985,7.4847,7.6786,605500,12429814,-0.1864,-2.3697,20.5282,0.5046,2472000000,N/A,9270000000,120000000,0,450000000,60.6095,9.2363,22.5545,-30.2752
+600121.SH,郑州煤电,1999-11-5,7.6786,7.604,7.809,7.4549,7.6786,619200,12777420,0,0,20.6354,0.516,2472000000,N/A,9270000000,120000000,0,450000000,60.6095,9.2363,22.5545,-30.2752
+600121.SH,郑州煤电,1999-11-8,7.6786,7.6786,7.6786,7.4363,7.6003,363500,7328299,-0.0783,-1.0194,20.1604,0.3029,2446800000,N/A,9175500000,120000000,0,450000000,59.9916,9.1421,22.3245,-29.9666
+600121.SH,郑州煤电,1999-11-9,7.6003,7.604,7.604,7.4549,7.5481,375700,7549131,-0.0522,-0.6866,20.0935,0.3131,2430000000,N/A,9112500000,120000000,0,450000000,59.5797,9.0793,22.1712,-29.7609
+600121.SH,郑州煤电,1999-11-10,7.5481,7.5518,7.5779,7.4512,7.5481,394700,7967302,0,0,20.1857,0.3289,2430000000,N/A,9112500000,120000000,0,450000000,59.5797,9.0793,22.1712,-29.7609
+600121.SH,郑州煤电,1999-11-11,7.5481,7.5481,7.5854,7.4549,7.5071,288300,5795909,-0.041,-0.5432,20.1037,0.2403,2416800000,N/A,9063000000,120000000,0,450000000,59.2561,9.03,22.0508,-29.5992
+600121.SH,郑州煤电,1999-11-12,7.5071,7.4996,7.5257,7.4549,7.5257,315600,6333064,0.0186,0.2483,20.0667,0.263,2422800000,N/A,9085500000,120000000,0,450000000,59.4032,9.0524,22.1056,-29.6727
+600121.SH,郑州煤电,1999-11-15,7.5257,7.5369,7.5481,7.4549,7.5183,384400,7721978,-0.0075,-0.0991,20.0884,0.3203,2420400000,N/A,9076500000,120000000,0,450000000,59.3443,9.0435,22.0837,-29.6433
+600121.SH,郑州煤电,1999-11-16,7.5183,7.5183,7.5667,7.4549,7.5108,250400,5030001,-0.0075,-0.0992,20.0879,0.2087,2418000000,N/A,9067500000,120000000,0,450000000,59.2855,9.0345,22.0618,-29.6139
+600121.SH,郑州煤电,1999-11-17,7.5108,7.5108,7.5705,7.4549,7.563,652800,13179300,0.0522,0.6948,20.1889,0.544,2434800000,N/A,9130500000,120000000,0,450000000,59.6974,9.0973,22.215,-29.8196
+600121.SH,郑州煤电,1999-11-18,7.563,7.5705,7.6823,7.5257,7.6413,1099400,22472173,0.0783,1.035,20.4404,0.9162,2460000000,N/A,9225000000,120000000,0,450000000,60.3152,9.1914,22.445,-30.1283
+600121.SH,郑州煤电,1999-11-19,7.6413,7.686,7.6897,7.5817,7.5817,1058900,21754129,-0.0596,-0.7805,20.5441,0.8824,2440800000,N/A,9153000000,120000000,0,450000000,59.8445,9.1197,22.2698,-29.8931
+600121.SH,郑州煤电,1999-11-22,7.5817,7.5481,7.5854,7.4549,7.5183,493600,9981436,-0.0634,-0.8358,20.2217,0.4113,2420400000,N/A,9076500000,120000000,0,450000000,59.3443,9.0435,22.0837,-29.6433
+600121.SH,郑州煤电,1999-11-23,7.5183,7.5183,7.5183,7.4549,7.4773,197700,3965992,-0.041,-0.5454,20.0607,0.1648,2407200000,N/A,9027000000,120000000,0,450000000,59.0207,8.9942,21.9632,-29.4816
+600121.SH,郑州煤电,1999-11-24,7.4773,7.4773,7.4922,7.4512,7.4549,190400,3810984,-0.0224,-0.2991,20.0157,0.1587,2400000000,N/A,9000000000,120000000,0,450000000,58.8441,8.9673,21.8975,-29.3934
+600121.SH,郑州煤电,1999-11-25,7.4549,7.4736,7.4736,7.194,7.2909,227400,4510186,-0.164,-2.2,19.8337,0.1895,2347200000,N/A,8802000000,120000000,0,450000000,57.5496,8.77,21.4158,-28.7468
+600121.SH,郑州煤电,1999-11-26,7.2909,7.3245,7.4214,7.2052,7.3058,136400,2671841,0.0149,0.2045,19.5883,0.1137,2352000000,N/A,8820000000,120000000,0,450000000,57.6673,8.7879,21.4596,-28.8056
+600121.SH,郑州煤电,1999-11-29,7.3058,7.4176,7.4176,6.8921,7.0076,106500,2030438,-0.2982,-4.0816,19.0651,0.0888,2256000000,N/A,8460000000,120000000,0,450000000,55.3135,8.4292,20.5837,-27.6298
+600121.SH,郑州煤电,1999-11-30,7.0076,7.0076,7.0076,6.318,6.359,597800,10507497,-0.6486,-9.2553,17.5769,0.4982,2047200000,N/A,7677000000,120000000,0,450000000,50.1941,7.6491,18.6786,-25.0726
+600121.SH,郑州煤电,1999-12-1,6.359,6.3516,6.4299,6.2584,6.3926,1703900,28966013,0.0335,0.5275,16.9998,1.4199,2058000000,N/A,7717500000,120000000,0,450000000,50.4589,7.6894,18.7771,-25.2049
+600121.SH,郑州煤电,1999-12-2,6.3926,6.2808,6.4858,6.2808,6.4299,1768500,30376241,0.0373,0.5831,17.1763,1.4738,2070000000,N/A,7762500000,120000000,0,450000000,50.7531,7.7343,18.8866,-25.3518
+600121.SH,郑州煤电,1999-12-3,6.4299,6.415,6.5752,6.3367,6.5529,1748600,30405431,0.123,1.913,17.3884,1.4572,2109600000,N/A,7911000000,120000000,0,450000000,51.724,7.8822,19.2479,-25.8368
+600121.SH,郑州煤电,1999-12-6,6.5529,6.6162,6.784,6.5491,6.6535,2628400,46912730,0.1006,1.5358,17.8484,2.1903,2142000000,N/A,8032500000,120000000,0,450000000,52.5184,8.0033,19.5435,-26.2336
+600121.SH,郑州煤电,1999-12-7,6.6535,6.5715,6.6423,6.5342,6.5641,1208400,21356758,-0.0895,-1.3445,17.6736,1.007,2113200000,N/A,7924500000,120000000,0,450000000,51.8123,7.8957,19.2808,-25.8809
+600121.SH,郑州煤电,1999-12-8,6.5641,6.5752,6.6647,6.5566,6.5715,1312900,23250389,0.0075,0.1136,17.7092,1.0941,2115600000,N/A,7933500000,120000000,0,450000000,51.8711,7.9046,19.3027,-25.9103
+600121.SH,郑州煤电,1999-12-9,6.5715,6.5752,6.6908,6.5715,6.6013,2149200,38038962,0.0298,0.4538,17.6991,1.791,2125200000,N/A,7969500000,120000000,0,450000000,52.1065,7.9405,19.3903,-26.0279
+600121.SH,郑州煤电,1999-12-10,6.6013,6.6013,6.6945,6.5939,6.6833,2494250,44453472,0.082,1.2422,17.8224,2.0785,2151600000,N/A,8068500000,120000000,0,450000000,52.7538,8.0391,19.6311,-26.3512
+600121.SH,郑州煤电,1999-12-13,6.6833,6.6647,6.7467,6.5603,6.579,2428600,43639352,-0.1044,-1.5616,17.9689,2.0238,2118000000,N/A,7942500000,120000000,0,450000000,51.93,7.9136,19.3246,-25.9397
+600121.SH,郑州煤电,1999-12-14,6.579,6.579,6.6535,6.5603,6.6312,1024200,18156189,0.0522,0.7932,17.7272,0.8535,2134800000,N/A,8005500000,120000000,0,450000000,52.3419,7.9764,19.4779,-26.1455
+600121.SH,郑州煤电,1999-12-15,6.6312,6.661,6.8138,6.3367,6.6982,2592600,45662256,0.0671,1.0118,17.6125,2.1605,2156400000,N/A,8086500000,120000000,0,450000000,52.8715,8.0571,19.6749,-26.41
+600121.SH,郑州煤电,1999-12-16,6.6982,6.7802,7.0412,6.3553,6.9331,2127400,37948112,0.2348,3.5058,17.8378,1.7728,2232000000,N/A,8370000000,120000000,0,450000000,54.7251,8.3395,20.3647,-27.3359
+600121.SH,郑州煤电,1999-12-17,6.9331,6.7877,6.8697,6.4858,6.6349,1561200,27798560,-0.2982,-4.3011,17.8059,1.301,2136000000,N/A,8010000000,120000000,0,450000000,52.3713,7.9809,19.4888,-26.1602
+600121.SH,郑州煤电,1999-12-21,6.6349,7.1977,7.1977,6.6647,6.784,2032300,37290951,0.1491,2.2472,18.3491,1.6936,2184000000,N/A,8190000000,120000000,0,450000000,53.5482,8.1602,19.9268,-26.748
+600121.SH,郑州煤电,1999-12-22,6.784,6.7877,6.9331,6.6386,6.8213,2053900,37445377,0.0373,0.5495,18.2314,1.7116,2196000000,N/A,8235000000,120000000,0,450000000,53.8424,8.205,20.0362,-26.895
+600121.SH,郑州煤电,1999-12-23,6.8213,6.8399,6.8548,6.7094,6.784,1330908,24207149,-0.0373,-0.5464,18.1884,1.1091,2184000000,N/A,8190000000,120000000,0,450000000,53.5482,8.1602,19.9268,-26.748
+600121.SH,郑州煤电,1999-12-24,6.784,6.8436,7.112,6.8138,7.0859,3252100,60817470,0.3019,4.4505,18.701,2.7101,2281200000,N/A,8554500000,120000000,0,450000000,55.9314,8.5234,20.8136,-27.9385
+600121.SH,郑州煤电,1999-12-27,7.0859,7.0859,7.2313,7.0784,7.2238,2861200,54807000,0.1379,1.9463,19.1552,2.3843,2325600000,N/A,8721000000,120000000,0,450000000,57.02,8.6893,21.2187,-28.4822
+600121.SH,郑州煤电,1999-12-28,7.2238,7.2425,7.2872,6.8958,7.153,1375500,26263894,-0.0708,-0.9804,19.0941,1.1462,2302800000,N/A,8635500000,120000000,0,450000000,56.461,8.6041,21.0107,-28.203
+600121.SH,郑州煤电,1999-12-29,7.153,7.1194,7.4102,6.9741,7.3841,2289000,44132256,0.2311,3.2308,19.2801,1.9075,2377200000,N/A,8914500000,120000000,0,450000000,58.2851,8.8821,21.6895,-29.1142
+600121.SH,郑州煤电,1999-12-30,7.3841,7.3804,7.4512,7.2984,7.2984,911200,18061051,-0.0857,-1.161,19.8212,0.7593,2349600000,N/A,8811000000,120000000,0,450000000,57.6084,8.7789,21.4377,-28.7762
+600121.SH,郑州煤电,2000-1-4,7.2984,7.6711,7.7158,7.4512,7.5481,4396000,88987326,0.2497,3.4219,20.2428,3.6633,2430000000,N/A,9112500000,120000000,0,450000000,50.6783,7.8697,19.0129,353.026
+600121.SH,��州煤电,2000-1-5,7.5481,7.5854,7.7904,7.4512,7.4959,1854900,37751601,-0.0522,-0.6914,20.3524,1.5458,2413200000,N/A,9049500000,120000000,0,450000000,50.328,7.8153,18.8815,350.5853
+600121.SH,郑州煤电,2000-1-6,7.4959,7.5481,7.9097,7.4586,7.9059,2410000,49862437,0.41,5.4699,20.6898,2.0083,2545200000,N/A,9544500000,120000000,0,450000000,53.0809,8.2428,19.9143,369.7621
+600121.SH,郑州煤电,2000-1-7,7.9059,7.8649,7.9954,7.6487,7.6525,1476400,30998481,-0.2535,-3.206,20.996,1.2303,2463600000,N/A,9238500000,120000000,0,450000000,51.3791,7.9786,19.2758,357.9073
+600121.SH,郑州煤电,2000-1-10,7.6525,7.7084,8.014,7.5593,7.5705,1855900,38580568,-0.082,-1.0716,20.7881,1.5466,2437200000,N/A,9139500000,120000000,0,450000000,50.8285,7.8931,19.0693,354.072
+600121.SH,郑州煤电,2000-1-11,7.5705,7.6003,7.8277,7.4549,7.4698,1690600,34630255,-0.1006,-1.3294,20.484,1.4088,2404800000,N/A,9018000000,120000000,0,450000000,50.1528,7.7881,18.8158,349.365
+600121.SH,郑州煤电,2000-1-12,7.4698,7.4922,7.7531,7.3804,7.5966,1556600,31617989,0.1267,1.6966,20.3122,1.2972,2445600000,N/A,9171000000,120000000,0,450000000,51.0037,7.9203,19.135,355.2923
+600121.SH,郑州煤电,2000-1-13,7.5966,7.5667,7.7084,7.3878,7.5034,633800,12762192,-0.0932,-1.2267,20.136,0.5282,2415600000,N/A,9058500000,120000000,0,450000000,50.378,7.8231,18.9003,350.934
+600121.SH,郑州煤电,2000-1-14,7.5034,7.522,7.6227,7.3506,7.5779,974700,19629307,0.0745,0.9935,20.1388,0.8122,2439600000,N/A,9148500000,120000000,0,450000000,50.8786,7.9008,19.0881,354.4207
+600121.SH,郑州煤电,2000-1-17,7.5779,7.5966,7.6413,7.5071,7.5295,808300,16389410,-0.0485,-0.6394,20.2764,0.6736,2424000000,N/A,9090000000,120000000,0,450000000,50.5532,7.8503,18.966,352.1543
+600121.SH,郑州煤电,2000-1-18,7.5295,7.5966,7.8873,7.5034,7.8277,1799700,37138820,0.2982,3.9604,20.6361,1.4998,2520000000,N/A,9450000000,120000000,0,450000000,52.5553,8.1612,19.7171,366.101
+600121.SH,郑州煤电,2000-1-19,7.8277,7.8649,8.3868,7.8575,8.2563,2578400,56446145,0.4287,5.4762,21.8919,2.1487,2658000000,N/A,9967500000,120000000,0,450000000,55.4334,8.6081,20.7969,386.1494
+600121.SH,郑州煤电,2000-1-20,8.2563,8.3868,8.7707,8.3309,8.7707,3808700,87375836,0.5144,6.2302,22.9411,3.1739,2823600000,N/A,10588500000,120000000,0,450000000,58.887,9.1444,22.0926,410.2075
+600121.SH,郑州煤电,2000-1-21,8.7707,8.7707,8.89,8.439,8.7223,4228700,97436249,-0.0485,-0.5525,23.0417,3.5239,2808000000,N/A,10530000000,120000000,0,450000000,58.5616,9.0939,21.9705,407.9412
+600121.SH,郑州煤电,2000-1-24,8.7223,8.6477,9.3783,8.4166,8.521,3842000,90895269,-0.2013,-2.3077,23.6583,3.2017,2743200000,N/A,10287000000,120000000,0,450000000,57.2102,8.8841,21.4635,398.5271
+600121.SH,郑州煤电,2000-1-25,8.521,8.6104,8.9086,8.3868,8.4613,2143800,49993269,-0.0596,-0.6999,23.3199,1.7865,2724000000,N/A,10215000000,120000000,0,450000000,56.8098,8.8219,21.3133,395.7378
+600121.SH,郑州煤电,2000-1-26,8.4613,8.4613,8.726,8.3346,8.4091,3192500,72673273,-0.0522,-0.6167,22.7638,2.6604,2707200000,N/A,10152000000,120000000,0,450000000,56.4594,8.7675,21.1818,393.2971
+600121.SH,郑州煤电,2000-1-27,8.4091,8.7595,9.2516,8.3122,9.218,2982500,70531174,0.8089,9.6188,23.6483,2.4854,2967600000,N/A,11128500000,120000000,0,450000000,61.8901,9.6108,23.2193,431.1276
+600121.SH,郑州煤电,2000-1-28,9.218,9.4305,9.505,9.0167,9.3857,4402800,109816887,0.1677,1.8197,24.9425,3.669,3021600000,N/A,11331000000,120000000,0,450000000,63.0163,9.7857,23.6418,438.9726
+600121.SH,郑州煤电,2000-2-14,9.3857,9.8778,10.3064,9.6914,10.0641,6224500,167057000,0.6784,7.228,26.8386,5.1871,3240000000,N/A,12150000000,120000000,0,450000000,67.5711,10.493,25.3506,470.7013
+600121.SH,郑州煤电,2000-2-15,10.0641,10.176,10.8096,9.6168,10.8059,8145800,222351843,0.7418,7.3704,27.2965,6.7882,3478800000,N/A,13045500000,120000000,0,450000000,72.5514,11.2664,27.219,505.3938
+600121.SH,郑州煤电,2000-2-16,10.8059,10.8096,11.1824,10.586,10.9513,8571900,253067553,0.1454,1.3453,29.5229,7.1432,3525600000,N/A,13221000000,120000000,0,450000000,73.5274,11.4179,27.5852,512.1928
+600121.SH,郑州煤电,2000-2-17,10.9513,10.996,11.4806,9.8554,10.6158,7221800,206882528,-0.3355,-3.0633,28.6469,6.0182,3417600000,N/A,12816000000,120000000,0,450000000,71.275,11.0682,26.7402,496.5027
+600121.SH,郑州煤电,2000-2-18,10.6158,10.4555,10.6233,9.5535,10.176,9820900,254770202,-0.4398,-4.1433,25.9416,8.1841,3276000000,N/A,12285000000,120000000,0,450000000,68.3219,10.6096,25.6323,475.9313
+600121.SH,郑州煤电,2000-2-21,10.176,10.0194,10.0194,9.341,9.7175,5170800,134093748,-0.4585,-4.5055,25.9329,4.309,3128400000,N/A,11731500000,120000000,0,450000000,65.2437,10.1316,24.4774,454.4883
+600121.SH,郑州煤电,2000-2-22,9.7175,9.7287,9.8107,9.2068,9.71,4092200,104966596,-0.0075,-0.0767,25.6504,3.4102,3126000000,N/A,11722500000,120000000,0,450000000,65.1936,10.1238,24.4586,454.1396
+600121.SH,郑州煤电,2000-2-23,9.71,9.8181,9.8964,9.4677,9.792,1744600,45462450,0.082,0.8445,26.059,1.4538,3152400000,N/A,11821500000,120000000,0,450000000,65.7442,10.2093,24.6652,457.975
+600121.SH,郑州煤电,2000-2-24,9.792,9.8219,9.8703,9.6131,9.6131,2286500,59666047,-0.1789,-1.8272,26.0949,1.9054,3094800000,N/A,11605500000,120000000,0,450000000,64.5429,10.0227,24.2145,449.6069
+600121.SH,郑州煤电,2000-2-25,9.6131,9.6839,9.9523,9.505,9.915,3919200,102143816,0.3019,3.1408,26.0624,3.266,3192000000,N/A,11970000000,120000000,0,450000000,66.5701,10.3375,24.975,463.728
+600121.SH,郑州煤电,2000-2-28,9.915,10.176,10.8059,9.915,9.915,3408700,93557411,0,0,27.4467,2.8406,3192000000,N/A,11970000000,120000000,0,450000000,66.5701,10.3375,24.975,463.728
+600121.SH,郑州煤电,2000-2-29,9.915,9.915,10.2878,9.8032,9.833,2629900,70715094,-0.082,-0.8271,26.8889,2.1916,3165600000,N/A,11871000000,120000000,0,450000000,66.0195,10.252,24.7685,459.8926
+600121.SH,郑州煤电,2000-3-1,9.833,9.8778,10.3623,9.833,10.2803,2216100,60702523,0.4473,4.5489,27.3916,1.8468,3309600000,N/A,12411000000,120000000,0,450000000,69.0227,10.7184,25.8952,480.8127
+600121.SH,郑州煤电,2000-3-2,10.2803,10.2692,10.9587,10.2431,10.9513,7918900,225528229,0.6709,6.5265,28.4797,6.5991,3525600000,N/A,13221000000,120000000,0,450000000,73.5274,11.4179,27.5852,512.1928
+600121.SH,郑州煤电,2000-3-3,10.9513,11.1078,11.5551,10.6605,10.8954,14046600,417658669,-0.0559,-0.5106,29.7338,11.7055,3507600000,N/A,13153500000,120000000,0,450000000,73.152,11.3596,27.4444,509.5778
+600121.SH,郑州煤电,2000-3-6,10.8954,11.1824,11.9838,10.996,11.9838,15831300,498333460,1.0884,9.9897,31.4777,13.1928,3858000000,N/A,14467500000,120000000,0,450000000,80.4597,12.4944,30.186,560.4833
+600121.SH,郑州煤电,2000-3-7,11.9838,11.9651,11.9651,11.1824,11.611,7186800,223061602,-0.3727,-3.1104,31.0377,5.989,3738000000,N/A,14017500000,120000000,0,450000000,77.9571,12.1058,29.2471,543.0499
+600121.SH,郑州煤电,2000-3-8,11.611,11.7005,12.1888,11.5551,11.9651,4132300,131356003,0.3541,3.0498,31.7876,3.4436,3852000000,N/A,14445000000,120000000,0,450000000,80.3346,12.475,30.139,559.6116
+600121.SH,郑州煤电,2000-3-9,11.9651,12.0322,12.446,11.5477,12.0211,4376300,140767195,0.0559,0.4673,32.1658,3.6469,3870000000,N/A,14512500000,120000000,0,450000000,80.71,12.5333,30.2799,562.2266
+600121.SH,郑州煤电,2000-3-10,12.0211,11.9651,12.1776,11.5589,12.1776,3697500,117701785,0.1566,1.3023,31.8328,3.0812,3920400000,N/A,14701500000,120000000,0,450000000,81.7611,12.6965,30.6742,569.5486
+600121.SH,郑州煤电,2000-3-13,12.1776,12.2559,12.487,12.0583,12.3006,4086600,134490021,0.123,1.0101,32.91,3.4055,3960000000,N/A,14850000000,120000000,0,450000000,82.5869,12.8248,30.9841,575.3016
+600121.SH,郑州煤电,2000-3-14,12.3006,12.3006,12.6324,11.816,11.9204,3435000,111837674,-0.3802,-3.0909,32.5583,2.8625,3837600000,N/A,14391000000,120000000,0,450000000,80.0342,12.4284,30.0264,557.5196
+600121.SH,郑州煤电,2000-3-15,11.9204,11.9241,12.2261,11.6669,11.9018,2589000,82817110,-0.0186,-0.1563,31.9881,2.1575,3831600000,N/A,14368500000,120000000,0,450000000,79.9091,12.4089,29.9794,556.6479
+600121.SH,郑州煤电,2000-3-16,11.9018,12.1142,12.2932,11.9018,12.2633,2745400,89114474,0.3616,3.0379,32.4596,2.2878,3948000000,N/A,14805000000,120000000,0,450000000,82.3367,12.7859,30.8902,573.5583
+600121.SH,郑州煤电,2000-3-17,12.2633,12.2932,12.3752,11.8906,12.1515,3455500,112419606,-0.1118,-0.9119,32.5335,2.8796,3912000000,N/A,14670000000,120000000,0,450000000,81.5859,12.6693,30.6085,568.3282
+600121.SH,郑州煤电,2000-3-20,12.1515,12.2559,12.487,11.5179,11.6297,2702000,84704015,-0.5218,-4.2945,31.3486,2.2517,3744000000,N/A,14040000000,120000000,0,450000000,78.0822,12.1252,29.294,543.9216
+600121.SH,郑州煤电,2000-3-21,11.6297,11.6297,11.8906,11.4992,11.6968,3400100,106299925,0.0671,0.5769,31.2638,2.8334,3765600000,N/A,14121000000,120000000,0,450000000,78.5327,12.1952,29.463,547.0596
+600121.SH,郑州煤电,2000-3-22,11.6968,11.7415,11.9092,11.3762,11.734,3011300,93878266,0.0373,0.3187,31.1753,2.5094,3777600000,N/A,14166000000,120000000,0,450000000,78.7829,12.234,29.5569,548.8029
+600121.SH,郑州煤电,2000-3-23,11.734,11.7415,12.2559,11.6632,12.1142,5987300,191614559,0.3802,3.2402,32.0035,4.9894,3900000000,N/A,14625000000,120000000,0,450000000,81.3356,12.6304,30.5146,566.585
+600121.SH,郑州煤电,2000-3-24,12.1142,12.1142,12.1142,12.1142,12.1142,N/A,N/A,0,0,N/A,N/A,3900000000,N/A,14625000000,120000000,0,450000000,81.3356,12.6304,30.5146,566.585
+600121.SH,郑州煤电,2000-3-27,12.1142,12.3714,12.3714,11.6297,12.1888,4333500,140129067,0.0745,0.6154,32.3362,3.6113,3924000000,N/A,14715000000,120000000,0,450000000,81.8361,12.7082,30.7024,570.0716
+600121.SH,郑州煤电,2000-3-28,12.1888,12.2633,12.5354,12.0397,12.0807,3575300,118072085,-0.1081,-0.8869,33.0244,2.9794,3889200000,N/A,14584500000,120000000,0,450000000,81.1104,12.5955,30.4301,565.0159
+600121.SH,郑州煤电,2000-3-29,12.0807,12.1515,12.3267,11.8533,12.0732,2147100,69367192,-0.0075,-0.0617,32.3074,1.7892,3886800000,N/A,14575500000,120000000,0,450000000,81.0603,12.5877,30.4113,564.6673
+600121.SH,郑州煤电,2000-3-30,12.0732,12.0024,12.2969,11.6669,11.9651,3141800,100879478,-0.1081,-0.8953,32.1088,2.6182,3852000000,N/A,14445000000,120000000,0,450000000,80.3346,12.475,30.139,559.6116
+600121.SH,郑州煤电,2000-3-31,11.9651,12.0024,12.7106,11.7974,12.6734,4677000,154619506,0.7082,5.919,33.0595,3.8975,4080000000,N/A,15300000000,120000000,0,450000000,85.0896,13.2134,31.923,592.735
+600121.SH,郑州煤电,2000-4-3,12.6734,12.8523,12.8523,11.9204,12.4423,4573600,151563984,-0.2311,-1.8235,33.1389,3.8113,4005600000,N/A,15021000000,120000000,0,450000000,83.5379,12.9724,31.3408,581.9263
+600121.SH,郑州煤电,2000-4-4,12.4423,12.3677,12.4795,11.1973,11.6259,5567400,174238907,-0.8163,-6.5608,31.2963,4.6395,3742800000,N/A,14035500000,120000000,0,450000000,78.0572,12.1213,29.2846,543.7472
+600121.SH,郑州煤电,2000-4-5,11.6259,11.3948,11.4433,10.463,10.463,2969700,87228456,-1.163,-10.0032,29.3728,2.4747,3368400000,N/A,12631500000,120000000,0,450000000,70.2489,10.9088,26.3552,489.355
+600121.SH,郑州煤电,2000-4-6,10.463,10.6233,10.7164,9.915,10.4742,3014800,83555938,0.0112,0.1069,27.7153,2.5123,3372000000,N/A,12645000000,120000000,0,450000000,70.324,10.9205,26.3834,489.8781
+600121.SH,郑州煤电,2000-4-7,10.4742,10.6233,10.8842,10.381,10.4369,2043000,57684835,-0.0373,-0.3559,28.2354,1.7025,3360000000,N/A,12600000000,120000000,0,450000000,70.0738,10.8816,26.2895,488.1347
+600121.SH,郑州煤电,2000-4-10,10.4369,10.4369,10.4742,10.053,10.1946,2388500,65372961,-0.2423,-2.3214,27.3699,1.9904,3282000000,N/A,12307500000,120000000,0,450000000,68.4471,10.629,25.6792,476.803
+600121.SH,郑州煤电,2000-4-11,10.1946,10.1946,11.1451,9.9896,10.8506,3363600,94691244,0.656,6.4351,28.1518,2.803,3493200000,N/A,13099500000,120000000,0,450000000,72.8517,11.313,27.3317,507.4858
+600121.SH,郑州煤电,2000-4-12,10.8506,10.8767,11.1824,10.6494,10.8134,2256000,65941855,-0.0373,-0.3435,29.2295,1.88,3481200000,N/A,13054500000,120000000,0,450000000,72.6014,11.2741,27.2378,505.7424
+600121.SH,郑州煤电,2000-4-13,10.8134,10.8506,11.1302,10.7574,10.7985,1217900,35743296,-0.0149,-0.1379,29.3483,1.0149,3476400000,N/A,13036500000,120000000,0,450000000,72.5013,11.2586,27.2002,505.0451
+600121.SH,郑州煤电,2000-4-14,10.7985,10.7686,11.406,10.709,11.3315,3060400,91420567,0.533,4.9361,29.8721,2.5503,3648000000,N/A,13680000000,120000000,0,450000000,76.0801,11.8143,28.5429,529.9749
+600121.SH,郑州煤电,2000-4-17,11.3315,11.4731,11.4806,10.9215,11.2569,1692300,50968962,-0.0745,-0.6579,30.1182,1.4103,3624000000,N/A,13590000000,120000000,0,450000000,75.5796,11.7366,28.3551,526.4882
+600121.SH,郑州煤电,2000-4-18,11.2569,11.2756,11.3315,10.7537,10.996,1212000,35934512,-0.2609,-2.3179,29.6489,1.01,3540000000,N/A,13275000000,120000000,0,450000000,73.8277,11.4646,27.6979,514.2848
+600121.SH,郑州煤电,2000-4-19,10.996,10.996,10.996,10.422,10.4369,1807000,51527065,-0.5591,-5.0847,28.5153,1.5058,3360000000,N/A,12600000000,120000000,0,450000000,70.0738,10.8816,26.2895,488.1347
+600121.SH,郑州煤电,2000-4-20,10.4369,10.4369,10.4369,10.2207,10.258,871100,24148285,-0.1789,-1.7143,27.7216,0.7259,3302400000,N/A,12384000000,120000000,0,450000000,68.8725,10.6951,25.8388,479.7667
+600121.SH,郑州煤电,2000-4-21,10.258,10.258,10.5673,10.2132,10.3251,787100,21725394,0.0671,0.6541,27.6018,0.6559,3324000000,N/A,12465000000,120000000,0,450000000,69.323,10.765,26.0078,482.9047
+600121.SH,郑州煤电,2000-4-24,10.3251,10.3623,10.4406,10.2319,10.3213,1209100,33672230,-0.0037,-0.0361,27.849,1.0076,3322800000,N/A,12460500000,120000000,0,450000000,69.2979,10.7611,25.9984,482.7304
+600121.SH,郑州煤电,2000-4-25,10.3213,10.3251,10.3922,10.2132,10.3362,759200,21041600,0.0149,0.1445,27.7155,0.6327,3327600000,N/A,12478500000,120000000,0,450000000,69.3981,10.7767,26.036,483.4277
+600121.SH,郑州煤电,2000-4-26,10.3362,10.3362,10.4369,10.2431,10.3362,479200,13292370,0,0,27.7387,0.3993,3327600000,N/A,12478500000,120000000,0,450000000,69.3981,10.7767,26.036,483.4277
+600121.SH,郑州煤电,2000-4-27,10.3362,10.3474,10.3922,10.176,10.2132,690000,19108848,-0.123,-1.19,27.694,0.575,3288000000,N/A,12330000000,120000000,0,450000000,68.5722,10.6484,25.7262,477.6747
+600121.SH,郑州煤电,2000-4-28,10.2132,10.2207,10.3996,10.0194,10.2505,1145800,31281428,0.0373,0.365,27.3009,0.9548,3300000000,N/A,12375000000,120000000,0,450000000,68.8224,10.6873,25.82,479.418
+600121.SH,郑州煤电,2000-5-8,10.2505,10.3922,10.6233,10.2468,10.4704,1919200,53581875,0.2199,2.1455,27.9189,1.5993,3370800000,N/A,12640500000,120000000,0,450000000,70.299,10.9166,26.374,489.7037
+600121.SH,郑州煤电,2000-5-9,10.4704,10.4406,10.586,10.1387,10.1871,1134000,31481400,-0.2833,-2.7056,27.7614,0.945,3279600000,N/A,12298500000,120000000,0,450000000,68.397,10.6212,25.6604,476.4543
+600121.SH,郑州煤电,2000-5-10,10.1871,10.2692,10.3996,9.9896,10.176,1160900,31573243,-0.0112,-0.1098,27.1972,0.9674,3276000000,N/A,12285000000,120000000,0,450000000,68.3219,10.6096,25.6323,475.9313
+600121.SH,郑州煤电,2000-5-11,10.176,10.176,10.2132,9.915,10.0641,1154800,31044649,-0.1118,-1.0989,26.8831,0.9623,3240000000,N/A,12150000000,120000000,0,450000000,67.5711,10.493,25.3506,470.7013
+600121.SH,郑州煤电,2000-5-12,10.0641,10.1201,10.4369,10.1201,10.381,1222400,33868627,0.3168,3.1481,27.7067,1.0187,3342000000,N/A,12532500000,120000000,0,450000000,69.6984,10.8233,26.1487,485.5197
+600121.SH,郑州煤电,2000-5-15,10.381,10.4853,10.5673,10.3251,10.4742,1331000,37337379,0.0932,0.8977,28.0521,1.1092,3372000000,N/A,12645000000,120000000,0,450000000,70.324,10.9205,26.3834,489.8781
+600121.SH,郑州煤电,2000-5-16,10.4742,10.5226,10.6568,10.4332,10.6046,1598200,45300776,0.1305,1.2456,28.3449,1.3318,3414000000,N/A,12802500000,120000000,0,450000000,71.1999,11.0565,26.712,495.9797
+600121.SH,郑州煤电,2000-5-17,10.6046,10.6046,10.6046,10.2878,10.3996,593800,16682566,-0.205,-1.9332,28.0946,0.4948,3348000000,N/A,12555000000,120000000,0,450000000,69.8235,10.8427,26.1956,486.3914
+600121.SH,郑州煤电,2000-5-18,10.3996,10.4742,10.8096,10.3251,10.3996,690300,19276482,0,0,27.9248,0.5752,3348000000,N/A,12555000000,120000000,0,450000000,69.8235,10.8427,26.1956,486.3914
+600121.SH,郑州煤电,2000-5-19,10.3996,10.5487,10.5487,10.2132,10.2505,856600,23795842,-0.1491,-1.4337,27.7794,0.7138,3300000000,N/A,12375000000,120000000,0,450000000,68.8224,10.6873,25.82,479.418
+600121.SH,郑州煤电,2000-5-22,10.2505,10.3623,10.8096,10.3586,10.7724,3602400,102791460,0.5218,5.0909,28.5342,3.002,3468000000,N/A,13005000000,120000000,0,450000000,72.3261,11.2314,27.1345,503.8248
+600121.SH,郑州煤电,2000-5-23,10.7724,10.7321,10.9132,10.0546,10.4705,2212900,34510833,-0.3018,-2.802,15.5953,1.0245,3371760000,N/A,12644100000,216000000,0,810000000,70.319,10.9197,26.3815,489.8432
+600121.SH,郑州煤电,2000-5-24,10.4705,10.4839,10.7657,10.1351,10.7254,4287300,67223410,0.2549,2.4343,15.6797,1.9849,3453840000,N/A,12951900000,216000000,0,810000000,72.0308,11.1855,27.0237,501.7676
+600121.SH,郑州煤电,2000-5-25,10.7254,10.7455,11.6041,10.3967,11.6041,7727600,126032106,0.8787,8.1926,16.3093,3.5776,3736800000,N/A,14013000000,216000000,0,810000000,77.932,12.1019,29.2377,542.8755
+600121.SH,郑州煤电,2000-5-26,11.6041,11.3693,12.7645,11.3693,12.7645,13945100,258862760,1.1604,10,18.563,6.4561,4110480000,N/A,15414300000,216000000,0,810000000,85.7252,13.3121,32.1614,597.1631
+600121.SH,郑州煤电,2000-5-29,12.7645,13.1334,14.0389,13.1133,14.0389,38844600,806095367,1.2744,9.9842,20.7518,17.9836,4520880000,N/A,16953300000,216000000,0,810000000,94.2842,14.6412,35.3725,656.7853
+600121.SH,郑州煤电,2000-5-30,14.0389,14.0188,15.4408,13.6164,15.4408,22727800,489156843,1.4019,9.9857,21.5224,10.5221,4972320000,N/A,18646200000,216000000,0,810000000,103.6992,16.1032,38.9047,722.3696
+600121.SH,郑州煤电,2000-5-31,15.4408,15.4274,15.7293,14.3073,15.6555,14190500,313638031,0.2146,1.3901,22.102,6.5697,5041440000,N/A,18905400000,216000000,0,810000000,105.1407,16.3271,39.4455,732.4113
+600121.SH,郑州煤电,2000-6-1,15.6555,14.978,15.5549,14.0926,14.0926,10365600,228159226,-1.5629,-9.9829,22.0112,4.7989,4538160000,N/A,17018100000,216000000,0,810000000,94.6446,14.6972,35.5077,659.2957
+600121.SH,郑州煤电,2000-6-2,14.0926,13.4151,14.9713,12.7645,14.6896,17321900,361155922,0.597,4.2361,20.8497,8.0194,4730400000,N/A,17739000000,216000000,0,810000000,98.6538,15.3198,37.0119,687.2239
+600121.SH,郑州煤电,2000-6-5,14.6896,14.7567,14.8908,13.9517,14.0859,7024700,151343811,-0.6037,-4.1096,21.5445,3.2522,4536000000,N/A,17010000000,216000000,0,810000000,94.5996,14.6902,35.4908,658.9819
+600121.SH,郑州煤电,2000-6-6,14.0859,14.3877,14.7567,13.9383,14.6695,3396300,72827781,0.5836,4.1429,21.4433,1.5724,4723920000,N/A,17714700000,216000000,0,810000000,98.5187,15.2988,36.9612,686.2825
+600121.SH,郑州煤电,2000-6-7,14.6695,14.817,15.3469,14.0859,15.3469,8564500,189291850,0.6775,4.6182,22.1019,3.965,4942080000,N/A,18532800000,216000000,0,810000000,103.0685,16.0053,38.6681,717.9764
+600121.SH,郑州煤电,2000-6-8,15.3469,15.6286,16.6482,15.4811,16.6482,12869700,307597142,1.3013,8.479,23.9009,5.9582,5361120000,N/A,20104200000,216000000,0,810000000,111.8077,17.3624,41.9468,778.8538
+600121.SH,郑州煤电,2000-6-9,16.6482,16.7354,17.1378,16.4671,16.6348,7673400,192340687,-0.0134,-0.0806,25.0659,3.5525,5356800000,N/A,20088000000,216000000,0,810000000,111.7176,17.3484,41.913,778.2262
+600121.SH,郑州煤电,2000-6-12,16.6348,16.7823,16.9702,15.4341,16.7354,7022600,172211601,0.1006,0.6048,24.5225,3.2512,5389200000,N/A,20209500000,216000000,0,810000000,112.3933,17.4533,42.1665,782.9332
+600121.SH,郑州煤电,2000-6-13,16.7354,16.7689,17.0305,15.0652,15.3469,15124100,343733788,-1.3885,-8.2966,22.7276,7.0019,4942080000,N/A,18532800000,216000000,0,810000000,103.0685,16.0053,38.6681,717.9764
+600121.SH,郑州煤电,2000-6-14,15.3469,15.0183,15.7628,14.4548,15.3469,6376900,142611823,0,0,22.3638,2.9523,4942080000,N/A,18532800000,216000000,0,810000000,103.0685,16.0053,38.6681,717.9764
+600121.SH,郑州煤电,2000-6-15,15.3469,15.4274,15.7628,14.589,15.4677,6068000,139151679,0.1207,0.7867,22.932,2.8093,4980960000,N/A,18678600000,216000000,0,810000000,103.8793,16.1312,38.9723,723.6249
+600121.SH,郑州煤电,2000-6-16,15.4677,15.3603,15.5951,14.8371,15.4811,3860500,87903063,0.0134,0.0867,22.7699,1.7873,4985280000,N/A,18694800000,216000000,0,810000000,103.9694,16.1452,39.0061,724.2524
+600121.SH,郑州煤电,2000-6-19,15.4811,15.7628,15.7762,15.0585,15.3469,3029200,69978844,-0.1342,-0.8666,23.1014,1.4024,4942080000,N/A,18532800000,216000000,0,810000000,103.0685,16.0053,38.6681,717.9764
+600121.SH,郑州煤电,2000-6-20,15.3469,15.2262,15.6622,15.092,15.1926,1194700,27343161,-0.1543,-1.0052,22.8871,0.5531,4892400000,N/A,18346500000,216000000,0,810000000,102.0324,15.8444,38.2794,710.759
+600121.SH,郑州煤电,2000-6-21,15.1926,15.461,15.461,14.7567,15.1457,1391300,31476548,-0.047,-0.3091,22.6238,0.6441,4877280000,N/A,18289800000,216000000,0,810000000,101.7171,15.7954,38.1611,708.5624
+600121.SH,郑州煤电,2000-6-22,15.1457,15.2128,15.2128,14.7097,15.025,1145300,25423127,-0.1207,-0.7972,22.1978,0.5302,4838400000,N/A,18144000000,216000000,0,810000000,100.9062,15.6695,37.8569,702.914
+600121.SH,郑州煤电,2000-6-23,15.025,14.9579,15.092,14.7634,14.9914,792700,17613006,-0.0335,-0.2232,22.219,0.367,4827600000,N/A,18103500000,216000000,0,810000000,100.681,15.6345,37.7724,701.345
+600121.SH,郑州煤电,2000-6-26,14.9914,14.9579,15.2866,14.9042,15.0786,889700,20008435,0.0872,0.5817,22.489,0.4119,4855680000,N/A,18208800000,216000000,0,810000000,101.2666,15.7255,37.9921,705.4244
+600121.SH,郑州煤电,2000-6-27,15.0786,15.1256,16.0915,15.0853,16.0646,3211500,75235786,0.986,6.5391,23.427,1.4868,5173200000,N/A,19399500000,216000000,0,810000000,107.8886,16.7538,40.4764,751.5531
+600121.SH,郑州煤电,2000-6-28,16.0646,15.9976,16.2994,15.528,15.964,2825300,66666119,-0.1006,-0.6263,23.5961,1.308,5140800000,N/A,19278000000,216000000,0,810000000,107.2129,16.6489,40.2229,746.8461
+600121.SH,郑州煤电,2000-6-29,15.964,16.0646,16.0848,15.6421,15.7963,2142600,50702558,-0.1677,-1.0504,23.664,0.9919,5086800000,N/A,19075500000,216000000,0,810000000,106.0867,16.474,39.8004,739.0011
+600121.SH,郑州煤电,2000-6-30,15.7963,15.7963,15.8299,15.5616,15.689,1341700,31331064,-0.1073,-0.6794,23.3518,0.6212,5052240000,N/A,18945900000,216000000,0,810000000,105.3659,16.3621,39.53,733.9803
+600121.SH,郑州煤电,2000-7-3,15.689,15.6823,16.1317,15.461,15.8701,2750400,65189704,0.1811,1.1543,23.7019,1.2733,5110560000,N/A,19164600000,216000000,0,810000000,106.5822,16.5509,39.9863,742.4529
+600121.SH,郑州煤电,2000-7-4,15.8701,16.0915,16.0915,15.4945,15.7762,2132900,50309435,-0.0939,-0.5917,23.5873,0.9875,5080320000,N/A,19051200000,216000000,0,810000000,105.9515,16.453,39.7497,738.0597
+600121.SH,郑州煤电,2000-7-5,15.7762,15.7628,16.4201,15.7158,16.0177,2946800,70620935,0.2415,1.5306,23.9653,1.3643,5158080000,N/A,19342800000,216000000,0,810000000,107.5732,16.7048,40.3581,749.3565
+600121.SH,郑州煤电,2000-7-6,16.0177,16.0915,16.5677,15.8634,15.8634,2883400,69905852,-0.1543,-0.9631,24.2442,1.3349,5108400000,N/A,19156500000,216000000,0,810000000,106.5371,16.5439,39.9694,742.1391
+600121.SH,郑州煤电,2000-7-7,15.8634,15.85,16.7555,15.7494,16.7354,5497800,134619046,0.872,5.4968,24.486,2.5453,5389200000,N/A,20209500000,216000000,0,810000000,112.3933,17.4533,42.1665,782.9332
+600121.SH,郑州煤电,2000-7-10,16.7354,16.7421,17.5068,16.7019,17.1915,6684400,170848983,0.4561,2.7255,25.5594,3.0946,5536080000,N/A,20760300000,216000000,0,810000000,115.4565,17.929,43.3157,804.2717
+600121.SH,郑州煤电,2000-7-11,17.1915,17.225,17.7616,16.9299,16.9634,2913700,75882414,-0.2281,-1.3266,26.0433,1.3489,5462640000,N/A,20484900000,216000000,0,810000000,113.9249,17.6912,42.7411,793.6025
+600121.SH,郑州煤电,2000-7-12,16.9634,16.9903,17.6074,16.7756,16.8695,2034600,52185862,-0.0939,-0.5536,25.6492,0.9419,5432400000,N/A,20371500000,216000000,0,810000000,113.2943,17.5932,42.5045,789.2092
+600121.SH,郑州煤电,2000-7-13,16.8695,16.8897,17.661,16.5878,17.5738,5836900,149803726,0.7043,4.175,25.6649,2.7023,5659200000,N/A,21222000000,216000000,0,810000000,118.0242,18.3277,44.279,822.1583
+600121.SH,郑州煤电,2000-7-14,17.5738,17.594,17.9025,16.9232,17.2385,3761700,98129247,-0.3354,-1.9084,26.0864,1.7415,5551200000,N/A,20817000000,216000000,0,810000000,115.7719,17.978,43.434,806.4683
+600121.SH,郑州煤电,2000-7-17,17.2385,17.1043,17.2921,16.0982,16.5006,1888600,47644585,-0.7378,-4.2802,25.2275,0.8744,5313600000,N/A,19926000000,216000000,0,810000000,110.8167,17.2085,41.575,771.9502
+600121.SH,郑州煤电,2000-7-18,16.5006,16.4403,17.0037,16.3665,17.0037,2267400,56230972,0.5031,3.0488,24.7998,1.0497,5475600000,N/A,20533500000,216000000,0,810000000,114.1952,17.7331,42.8425,795.4852
+600121.SH,郑州煤电,2000-7-19,17.0037,17.0305,17.158,16.9031,16.9702,1340800,34029811,-0.0335,-0.1972,25.3802,0.6207,5464800000,N/A,20493000000,216000000,0,810000000,113.97,17.6982,42.758,793.9163
+600121.SH,郑州煤电,2000-7-20,16.9702,16.8897,17.1378,16.0982,16.1652,1770900,43259091,-0.8049,-4.7431,24.4277,0.8199,5205600000,N/A,19521000000,216000000,0,810000000,108.5643,16.8587,40.7299,756.2601
+600121.SH,郑州煤电,2000-7-21,16.1652,16.1921,16.8494,15.7829,16.6281,5065600,123681339,0.4628,2.8631,24.4159,2.3452,5354640000,N/A,20079900000,216000000,0,810000000,111.6726,17.3414,41.8961,777.9124
+600121.SH,郑州煤���,2000-7-24,16.6281,16.6884,16.8897,15.9506,16.0311,1970100,48143453,-0.597,-3.5902,24.4371,0.9121,5162400000,N/A,19359000000,216000000,0,810000000,107.6633,16.7188,40.3919,749.9841
+600121.SH,郑州煤电,2000-7-25,16.0311,16.6012,16.6012,15.8299,16.2189,2138900,51641551,0.1878,1.1715,24.144,0.9902,5222880000,N/A,19585800000,216000000,0,810000000,108.9247,16.9147,40.8651,758.7706
+600121.SH,郑州煤电,2000-7-26,16.2189,16.2189,16.2994,16.0043,16.0915,2210600,53080030,-0.1274,-0.7858,24.0116,1.0234,5181840000,N/A,19431900000,216000000,0,810000000,108.0688,16.7818,40.544,752.8083
+600121.SH,郑州煤电,2000-7-27,16.0915,16.3598,16.5677,16.1518,16.5006,3639500,89085138,0.4092,2.5427,24.4773,1.685,5313600000,N/A,19926000000,216000000,0,810000000,110.8167,17.2085,41.575,771.9502
+600121.SH,郑州煤电,2000-7-28,16.5006,16.2659,16.7689,16.0982,16.6683,3045100,75207851,0.1677,1.0163,24.698,1.4098,5367600000,N/A,20128500000,216000000,0,810000000,111.9428,17.3834,41.9975,779.7952
+600121.SH,郑州煤电,2000-7-31,16.6683,17.0305,17.3189,16.4805,17.225,6181200,155743647,0.5567,3.34,25.1963,2.8617,5546880000,N/A,20800800000,216000000,0,810000000,115.6818,17.964,43.4002,805.8407
+600121.SH,郑州煤电,2000-8-1,17.225,17.3592,17.5269,16.7153,17.3927,5738000,147122564,0.1677,0.9735,25.64,2.6565,5600880000,N/A,21003300000,216000000,0,810000000,116.808,18.1389,43.8227,813.6857
+600121.SH,郑州煤电,2000-8-2,17.3927,17.3726,17.5738,16.7555,17.1043,4289500,109044764,-0.2884,-1.6583,25.4213,1.9859,5508000000,N/A,20655000000,216000000,0,810000000,114.8709,17.8381,43.096,800.1923
+600121.SH,郑州煤电,2000-8-3,17.1043,17.1513,18.1775,17.0909,18.1775,14465200,378350113,1.0732,6.2745,26.1559,6.6969,5853600000,N/A,21951000000,216000000,0,810000000,122.0785,18.9573,45.8001,850.4004
+600121.SH,郑州煤电,2000-8-4,18.1775,17.6946,18.3519,17.386,18.0769,11729800,312526409,-0.1006,-0.5535,26.6438,5.4305,5821200000,N/A,21829500000,216000000,0,810000000,121.4028,18.8524,45.5466,845.6934
+600121.SH,郑州煤电,2000-8-7,18.0769,18.2111,18.2446,17.4397,17.8757,3368900,89298412,-0.2012,-1.1132,26.5067,1.5597,5756400000,N/A,21586500000,216000000,0,810000000,120.0514,18.6425,45.0395,836.2794
+600121.SH,郑州煤电,2000-8-8,17.8757,17.8824,18.58,17.4732,18.58,11451300,308299914,0.7043,3.94,26.9227,5.3015,5983200000,N/A,22437000000,216000000,0,810000000,124.7814,19.377,46.8141,869.2285
+600121.SH,郑州煤电,2000-8-9,18.58,18.3519,18.3519,17.4464,17.5001,3226900,85250753,-1.0799,-5.8123,26.4188,1.4939,5635440000,N/A,21132900000,216000000,0,810000000,117.5287,18.2508,44.0931,818.7065
+600121.SH,郑州煤电,2000-8-10,17.5001,17.5336,17.5805,16.9634,17.2854,1431300,36885908,-0.2146,-1.2265,25.7709,0.6626,5566320000,N/A,20873700000,216000000,0,810000000,116.0872,18.0269,43.5523,808.6649
+600121.SH,郑州煤电,2000-8-11,17.2854,17.4732,17.5202,17.1043,17.2921,1439000,37108447,0.0067,0.0388,25.7877,0.6662,5568480000,N/A,20881800000,216000000,0,810000000,116.1322,18.0339,43.5692,808.9787
+600121.SH,郑州煤电,2000-8-14,17.2921,17.2049,17.386,16.8494,17.2385,1624600,41592126,-0.0537,-0.3103,25.6015,0.7521,5551200000,N/A,20817000000,216000000,0,810000000,115.7719,17.978,43.434,806.4683
+600121.SH,郑州煤电,2000-8-15,17.2385,17.3391,17.386,17.0708,17.2049,1115000,28549120,-0.0335,-0.1946,25.6046,0.5162,5540400000,N/A,20776500000,216000000,0,810000000,115.5466,17.943,43.3495,804.8993
+600121.SH,郑州煤电,2000-8-16,17.2049,17.2183,17.2921,16.9165,16.9165,1226100,31296507,-0.2884,-1.6764,25.5252,0.5676,5447520000,N/A,20428200000,216000000,0,810000000,113.6096,17.6422,42.6228,791.4058
+600121.SH,郑州煤电,2000-8-17,16.9165,17.0238,17.225,16.883,17.111,1167600,29624380,0.1945,1.1499,25.372,0.5406,5510160000,N/A,20663100000,216000000,0,810000000,114.916,17.8451,43.1129,800.506
+600121.SH,郑州煤电,2000-8-18,17.111,17.1378,17.3994,17.0976,17.3257,1253500,32166594,0.2146,1.2544,25.6614,0.5803,5579280000,N/A,20922300000,216000000,0,810000000,116.3575,18.0689,43.6537,810.5477
+600121.SH,郑州煤电,2000-8-21,17.3257,17.3257,17.7013,17.3055,17.6007,1149500,30075759,0.275,1.5873,26.1642,0.5322,5667840000,N/A,21254400000,216000000,0,810000000,118.2044,18.3557,44.3466,823.4135
+600121.SH,郑州煤电,2000-8-22,17.6007,17.594,17.7482,17.1915,17.2049,1008600,26374420,-0.3957,-2.2485,26.1495,0.4669,5540400000,N/A,20776500000,216000000,0,810000000,115.5466,17.943,43.3495,804.8993
+600121.SH,郑州煤电,2000-8-23,17.2049,17.0439,17.2385,16.4268,16.7019,1495200,37512897,-0.5031,-2.924,25.0889,0.6922,5378400000,N/A,20169000000,216000000,0,810000000,112.1681,17.4183,42.082,781.3642
+600121.SH,郑州煤电,2000-8-24,16.7019,16.7689,16.9702,16.6012,16.9031,766500,19134011,0.2012,1.2048,24.9628,0.3549,5443200000,N/A,20412000000,216000000,0,810000000,113.5195,17.6282,42.589,790.7783
+600121.SH,郑州煤电,2000-8-25,16.9031,16.9031,16.9031,16.675,16.836,809900,20282673,-0.0671,-0.3968,25.0434,0.375,5421600000,N/A,20331000000,216000000,0,810000000,113.069,17.5583,42.42,787.6403
+600121.SH,郑州煤电,2000-8-28,16.836,16.836,16.8763,16.4671,16.5006,773500,19261827,-0.3354,-1.992,24.9022,0.3581,5313600000,N/A,19926000000,216000000,0,810000000,110.8167,17.2085,41.575,771.9502
+600121.SH,郑州煤电,2000-8-29,16.5006,16.6012,16.7019,16.4336,16.5006,690300,17053209,0,0,24.7041,0.3196,5313600000,N/A,19926000000,216000000,0,810000000,110.8167,17.2085,41.575,771.9502
+600121.SH,郑州煤电,2000-8-30,16.5006,16.5006,16.5543,16.0982,16.2659,881200,21386394,-0.2348,-1.4228,24.2696,0.408,5238000000,N/A,19642500000,216000000,0,810000000,109.24,16.9637,40.9835,760.9672
+600121.SH,郑州煤电,2000-8-31,16.2659,16.2659,16.7019,16.1518,16.2122,513100,12467720,-0.0537,-0.3299,24.2988,0.2375,5220720000,N/A,19577700000,216000000,0,810000000,108.8796,16.9077,40.8482,758.4567
+600121.SH,郑州煤电,2000-9-1,16.2122,16.2122,16.3329,16.1652,16.172,486400,11769815,-0.0402,-0.2482,24.1978,0.2252,5207760000,N/A,19529100000,216000000,0,810000000,108.6093,16.8657,40.7468,756.574
+600121.SH,郑州煤电,2000-9-4,16.172,16.2189,16.6415,16.172,16.6079,694300,16922413,0.436,2.696,24.3733,0.3214,5348160000,N/A,20055600000,216000000,0,810000000,111.5374,17.3204,41.8454,776.971
+600121.SH,郑州煤电,2000-9-5,16.6079,16.6281,16.722,16.3732,16.4,577700,14290731,-0.2079,-1.252,24.7373,0.2675,5281200000,N/A,19804500000,216000000,0,810000000,110.1409,17.1036,41.3215,767.2432
+600121.SH,郑州煤电,2000-9-6,16.4,16.3866,16.4738,16.2994,16.4336,403200,9866029,0.0335,0.2045,24.4693,0.1867,5292000000,N/A,19845000000,216000000,0,810000000,110.3662,17.1385,41.406,768.8122
+600121.SH,郑州煤电,2000-9-7,16.4336,16.4201,16.7555,16.4201,16.6683,642300,15918636,0.2348,1.4286,24.7838,0.2974,5367600000,N/A,20128500000,216000000,0,810000000,111.9428,17.3834,41.9975,779.7952
+600121.SH,郑州煤电,2000-9-8,16.6683,16.7153,16.7354,16.5275,16.5744,447500,11095558,-0.0939,-0.5634,24.7945,0.2072,5337360000,N/A,20015100000,216000000,0,810000000,111.3122,17.2854,41.7609,775.402
+600121.SH,郑州煤电,2000-9-11,16.5744,16.5476,16.7421,16.5006,16.6147,539100,13337680,0.0402,0.2428,24.7406,0.2496,5350320000,N/A,20063700000,216000000,0,810000000,111.5825,17.3274,41.8623,777.2848
+600121.SH,郑州煤电,2000-9-12,16.6147,16.6214,16.6817,16.4201,16.6348,577600,14258460,0.0201,0.1211,24.6857,0.2674,5356800000,N/A,20088000000,216000000,0,810000000,111.7176,17.3484,41.913,778.2262
+600121.SH,郑州煤电,2000-9-13,16.6348,16.7019,16.8226,16.3665,16.6012,812400,20146864,-0.0335,-0.2016,24.7992,0.3761,5346000000,N/A,20047500000,216000000,0,810000000,111.4924,17.3134,41.8285,776.6572
+600121.SH,郑州煤电,2000-9-14,16.6012,16.6012,17.1848,16.514,16.9567,1047800,26306601,0.3555,2.1414,25.1065,0.4851,5460480000,N/A,20476800000,216000000,0,810000000,113.8799,17.6842,42.7242,793.2886
+600121.SH,郑州煤电,2000-9-15,16.9567,16.9567,17.111,16.9031,17.0909,635600,16154270,0.1342,0.7911,25.4158,0.2943,5503680000,N/A,20638800000,216000000,0,810000000,114.7808,17.8241,43.0622,799.5646
+600121.SH,郑州煤电,2000-9-18,17.0909,17.0909,17.111,16.9232,16.9702,438100,11113639,-0.1207,-0.7064,25.3678,0.2028,5464800000,N/A,20493000000,216000000,0,810000000,113.97,17.6982,42.758,793.9163
+600121.SH,郑州煤电,2000-9-19,16.9702,17.0372,17.0372,16.6415,16.8897,920000,23065084,-0.0805,-0.4743,25.0707,0.4259,5438880000,N/A,20395800000,216000000,0,810000000,113.4294,17.6142,42.5552,790.1506
+600121.SH,郑州煤电,2000-9-20,16.8897,16.8763,16.95,16.7019,16.9366,492000,12345877,0.047,0.278,25.0932,0.2278,5454000000,N/A,20452500000,216000000,0,810000000,113.7447,17.6632,42.6735,792.3472
+600121.SH,郑州煤电,2000-9-21,16.9366,16.9366,16.9702,16.6884,16.7354,518700,13012748,-0.2012,-1.1881,25.0872,0.2401,5389200000,N/A,20209500000,216000000,0,810000000,112.3933,17.4533,42.1665,782.9332
+600121.SH,郑州煤电,2000-9-22,16.7354,16.9702,16.9702,16.6147,16.6683,448900,11184424,-0.0671,-0.4008,24.9152,0.2078,5367600000,N/A,20128500000,216000000,0,810000000,111.9428,17.3834,41.9975,779.7952
+600121.SH,郑州煤电,2000-9-25,16.6683,16.6884,16.8092,16.5543,16.7823,554600,13806326,0.114,0.6841,24.8942,0.2568,5404320000,N/A,20266200000,216000000,0,810000000,112.7086,17.5023,42.2848,785.1298
+600121.SH,郑州煤电,2000-9-26,16.7823,16.7555,17.3055,16.5073,17.3055,766800,19222583,0.5232,3.1175,25.0686,0.355,5572800000,N/A,20898000000,216000000,0,810000000,116.2223,18.0479,43.603,809.6063
+600121.SH,郑州煤电,2000-9-27,17.3055,17.111,17.2385,16.997,17.1043,690900,17639154,-0.2012,-1.1628,25.5307,0.3199,5508000000,N/A,20655000000,216000000,0,810000000,114.8709,17.8381,43.096,800.1923
+600121.SH,郑州煤电,2000-9-28,17.1043,17.1647,17.1647,16.7689,16.9702,407800,10287557,-0.1342,-0.7843,25.227,0.1888,5464800000,N/A,20493000000,216000000,0,810000000,113.97,17.6982,42.758,793.9163
+600121.SH,郑州煤电,2000-9-29,16.9702,16.9567,17.1177,16.9031,17.0842,406300,10320753,0.114,0.6719,25.4018,0.1881,5501520000,N/A,20630700000,216000000,0,810000000,114.7358,17.8171,43.0453,799.2509
+600121.SH,郑州煤电,2000-10-9,17.0842,16.9433,17.5738,16.8897,17.5068,1060900,27375681,0.4226,2.4735,25.8042,0.4912,5637600000,N/A,21141000000,216000000,0,810000000,117.5738,18.2578,44.11,819.0203
+600121.SH,郑州煤电,2000-10-10,17.5068,17.4263,17.5269,17.1311,17.2519,515800,13339426,-0.2549,-1.4559,25.8616,0.2388,5555520000,N/A,20833200000,216000000,0,810000000,115.862,17.992,43.4678,807.0959
+600121.SH,郑州煤电,2000-10-11,17.2519,17.2385,17.3055,17.0909,17.1043,578200,14809840,-0.1476,-0.8554,25.6137,0.2677,5508000000,N/A,20655000000,216000000,0,810000000,114.8709,17.8381,43.096,800.1923
+600121.SH,郑州煤电,2000-10-12,17.1043,17.1244,17.1378,16.9366,16.9903,466800,11848777,-0.114,-0.6667,25.383,0.2161,5471280000,N/A,20517300000,216000000,0,810000000,114.1051,17.7191,42.8087,794.8577
+600121.SH,郑州煤电,2000-10-13,16.9903,17.0104,17.1177,16.6683,16.836,749800,18848974,-0.1543,-0.908,25.1387,0.3471,5421600000,N/A,20331000000,216000000,0,810000000,113.069,17.5583,42.42,787.6403
+600121.SH,郑州煤电,2000-10-16,16.836,16.836,16.8695,16.4671,16.5409,269300,6662774,-0.2951,-1.753,24.7411,0.1247,5326560000,N/A,19974600000,216000000,0,810000000,111.0869,17.2505,41.6764,773.833
+600121.SH,郑州煤电,2000-10-17,16.5409,16.4537,16.561,16.078,16.2323,449600,10915579,-0.3085,-1.8654,24.2784,0.2081,5227200000,N/A,19602000000,216000000,0,810000000,109.0148,16.9287,40.8989,759.3981
+600121.SH,郑州煤电,2000-10-18,16.2323,16.2323,16.6951,16.1988,16.5677,860500,21193204,0.3354,2.0661,24.6289,0.3984,5335200000,N/A,20007000000,216000000,0,810000000,111.2671,17.2784,41.744,775.0882
+600121.SH,郑州煤电,2000-10-19,16.5677,16.6012,17.5873,16.6012,17.2519,2083500,53473796,0.6842,4.1296,25.6654,0.9646,5555520000,N/A,20833200000,216000000,0,810000000,115.862,17.992,43.4678,807.0959
+600121.SH,郑州煤电,2000-10-20,17.2519,17.4196,17.5068,17.0506,17.2385,1782500,45871645,-0.0134,-0.0778,25.7344,0.8252,5551200000,N/A,20817000000,216000000,0,810000000,115.7719,17.978,43.434,806.4683
+600121.SH,郑州煤电,2000-10-23,17.2385,17.4061,17.4263,17.1043,17.1244,846400,21695775,-0.114,-0.6615,25.633,0.3919,5514480000,N/A,20679300000,216000000,0,810000000,115.0061,17.8591,43.1467,801.1337
+600121.SH,郑州煤电,2000-10-24,17.1244,17.1378,17.2049,16.9567,17.0238,679900,17268348,-0.1006,-0.5875,25.3984,0.3148,5482080000,N/A,20557800000,216000000,0,810000000,114.3303,17.7541,42.8932,796.4266
+600121.SH,郑州煤电,2000-10-25,17.0238,17.0037,17.6745,16.9702,17.6476,3832500,99618809,0.6238,3.6643,25.9932,1.7743,5682960000,N/A,21311100000,216000000,0,810000000,118.5198,18.4047,44.4649,825.6102
+600121.SH,郑州煤电,2000-10-26,17.6476,17.4933,17.5738,17.3189,17.5671,2196700,57244264,-0.0805,-0.4561,26.0592,1.017,5657040000,N/A,21213900000,216000000,0,810000000,117.9792,18.3207,44.2621,821.8445
+600121.SH,郑州煤电,2000-10-27,17.5671,17.6275,17.6409,17.3659,17.5403,2188800,57134515,-0.0268,-0.1527,26.1031,1.0133,5648400000,N/A,21181500000,216000000,0,810000000,117.799,18.2928,44.1945,820.5894
+600121.SH,郑州煤电,2000-10-30,17.5403,17.6275,17.9092,17.5336,17.708,2071100,54634870,0.1677,0.956,26.3796,0.9588,5702400000,N/A,21384000000,216000000,0,810000000,118.9252,18.4676,44.617,828.4343
+600121.SH,郑州煤电,2000-10-31,17.708,17.7616,17.9562,17.4732,17.6275,2037500,53695594,-0.0805,-0.4545,26.3537,0.9433,5676480000,N/A,21286800000,216000000,0,810000000,118.3846,18.3837,44.4142,824.6688
+600121.SH,郑州煤电,2000-11-1,17.6275,17.7482,17.7751,17.4061,17.6342,1640800,43040912,0.0067,0.0381,26.2317,0.7596,5678640000,N/A,21294900000,216000000,0,810000000,118.4297,18.3907,44.4311,824.9825
+600121.SH,郑州煤电,2000-11-2,17.6342,17.7013,17.7415,17.4799,17.5068,834300,21933654,-0.1274,-0.7227,26.2899,0.3862,5637600000,N/A,21141000000,216000000,0,810000000,117.5738,18.2578,44.11,819.0203
+600121.SH,郑州煤电,2000-11-3,17.5068,17.594,17.6677,17.4061,17.5068,411900,10769812,0,0,26.1467,0.1907,5637600000,N/A,21141000000,216000000,0,810000000,117.5738,18.2578,44.11,819.0203
+600121.SH,郑州煤电,2000-11-6,17.5068,17.5068,17.6745,17.433,17.5202,548400,14332724,0.0134,0.0766,26.1355,0.2539,5641920000,N/A,21157200000,216000000,0,810000000,117.6639,18.2718,44.1438,819.6479
+600121.SH,郑州煤电,2000-11-7,17.5202,17.5269,17.547,16.8695,17.2653,498000,12812974,-0.2549,-1.4548,25.7289,0.2306,5559840000,N/A,20849400000,216000000,0,810000000,115.9521,18.006,43.5016,807.7235
+600121.SH,郑州煤电,2000-11-8,17.2653,17.2116,17.3055,16.9031,16.9031,431500,11018792,-0.3622,-2.0979,25.536,0.1998,5443200000,N/A,20412000000,216000000,0,810000000,113.5195,17.6282,42.589,790.7783
+600121.SH,郑州煤电,2000-11-9,16.9031,16.9702,17.1244,16.514,16.8561,1494900,37601439,-0.047,-0.2778,25.1531,0.6921,5428080000,N/A,20355300000,216000000,0,810000000,113.2042,17.5792,42.4707,788.5817
+600121.SH,郑州煤电,2000-11-10,16.8561,16.8226,17.3592,16.6214,16.9702,1384500,34637473,0.114,0.6765,25.018,0.641,5464800000,N/A,20493000000,216000000,0,810000000,113.97,17.6982,42.758,793.9163
+600121.SH,郑州煤电,2000-11-13,16.9702,16.95,17.3726,16.6683,16.6951,1358300,34434504,-0.275,-1.6206,25.3512,0.6288,5376240000,N/A,20160900000,216000000,0,810000000,112.123,17.4114,42.0651,781.0504
+600121.SH,郑州煤电,2000-11-14,16.6951,16.6951,16.7689,16.4336,16.6951,702400,17351492,0,0,24.7031,0.3252,5376240000,N/A,20160900000,216000000,0,810000000,112.123,17.4114,42.0651,781.0504
+600121.SH,郑州煤电,2000-11-15,16.6951,16.6951,16.9366,16.6884,16.7689,728100,18212726,0.0738,0.4419,25.014,0.3371,5400000000,N/A,20250000000,216000000,0,810000000,112.6185,17.4883,42.251,784.5022
+600121.SH,郑州煤电,2000-11-16,16.7689,16.7756,16.8025,16.6549,16.7689,607600,15158016,0,0,24.9474,0.2813,5400000000,N/A,20250000000,216000000,0,810000000,112.6185,17.4883,42.251,784.5022
+600121.SH,郑州煤电,2000-11-17,16.7689,16.7823,16.8025,16.6079,16.6482,494300,12272243,-0.1207,-0.72,24.8275,0.2288,5361120000,N/A,20104200000,216000000,0,810000000,111.8077,17.3624,41.9468,778.8538
+600121.SH,郑州煤电,2000-11-20,16.6482,16.6415,16.7689,16.5006,16.6884,471500,11670479,0.0402,0.2417,24.7518,0.2183,5374080000,N/A,20152800000,216000000,0,810000000,112.078,17.4044,42.0482,780.7366
+600121.SH,郑州煤电,2000-11-21,16.6884,16.7891,16.7891,16.6012,16.6281,636500,15849020,-0.0604,-0.3617,24.9003,0.2947,5354640000,N/A,20079900000,216000000,0,810000000,111.6726,17.3414,41.8961,777.9124
+600121.SH,郑州煤电,2000-11-22,16.6281,16.6415,16.7689,16.4201,16.6012,433308,10659882,-0.0268,-0.1614,24.6012,0.2006,5346000000,N/A,20047500000,216000000,0,810000000,111.4924,17.3134,41.8285,776.6572
+600121.SH,郑州煤电,2000-11-23,16.6012,16.6079,16.6683,16.0982,16.3933,551515,13473131,-0.2079,-1.2525,24.4293,0.2553,5279040000,N/A,19796400000,216000000,0,810000000,110.0959,17.0966,41.3046,766.9294
+600121.SH,郑州煤电,2000-11-24,16.3933,16.3531,16.5677,15.964,16.4268,762863,18444062,0.0335,0.2046,24.1774,0.3532,5289840000,N/A,19836900000,216000000,0,810000000,110.3211,17.1315,41.3891,768.4984
+600121.SH,郑州煤电,2000-11-27,16.4268,16.4336,17.4397,16.3799,16.4403,487230,12163998,0.0134,0.0817,24.9656,0.2256,5294160000,N/A,19853100000,216000000,0,810000000,110.4112,17.1455,41.4229,769.126
+600121.SH,郑州煤电,2000-11-28,16.4403,16.4336,16.4872,16.0982,16.2323,487281,11836569,-0.2079,-1.2648,24.2911,0.2256,5227200000,N/A,19602000000,216000000,0,810000000,109.0148,16.9287,40.8989,759.3981
+600121.SH,郑州煤电,2000-11-29,16.2323,16.3665,16.4336,16.0848,16.239,390345,9410661,0.0067,0.0413,24.1086,0.1807,5229360000,N/A,19610100000,216000000,0,810000000,109.0598,16.9357,40.9158,759.712
+600121.SH,郑州煤电,2000-11-30,16.239,16.2323,16.3665,15.5616,15.7963,1050940,24837526,-0.4427,-2.7261,23.6336,0.4865,5086800000,N/A,19075500000,216000000,0,810000000,106.0867,16.474,39.8004,739.0011
+600121.SH,郑州煤电,2000-12-1,15.7963,15.7829,15.85,15.2262,15.528,1365277,31528394,-0.2683,-1.6985,23.093,0.6321,5000400000,N/A,18751500000,216000000,0,810000000,104.2848,16.1942,39.1244,726.449
+600121.SH,郑州煤电,2000-12-4,15.528,15.7494,16.3665,15.0987,15.6957,1409596,32943261,0.1677,1.0799,23.3707,0.6526,5054400000,N/A,18954000000,216000000,0,810000000,105.411,16.3691,39.5469,734.2941
+600121.SH,郑州煤电,2000-12-5,15.6957,15.7896,16.9567,15.6957,16.6482,2312742,56344216,0.9525,6.0684,24.3625,1.0707,5361120000,N/A,20104200000,216000000,0,810000000,111.8077,17.3624,41.9468,778.8538
+600121.SH,郑州煤电,2000-12-6,16.6482,16.6348,16.9031,16.3866,16.6012,1043500,25866507,-0.047,-0.282,24.7882,0.4831,5346000000,N/A,20047500000,216000000,0,810000000,111.4924,17.3134,41.8285,776.6572
+600121.SH,郑州煤电,2000-12-7,16.6012,16.6348,16.6348,16.2659,16.3329,460100,11280347,-0.2683,-1.6162,24.5172,0.213,5259600000,N/A,19723500000,216000000,0,810000000,109.6905,17.0336,41.1525,764.1052
+600121.SH,郑州煤电,2000-12-8,16.3329,16.3195,16.447,16.1854,16.447,542615,13200049,0.114,0.6982,24.3267,0.2512,5296320000,N/A,19861200000,216000000,0,810000000,110.4563,17.1525,41.4398,769.4398
+600121.SH,郑州煤电,2000-12-11,16.447,16.3933,16.447,16.1049,16.3195,494100,12002331,-0.1274,-0.7749,24.2913,0.2288,5255280000,N/A,19707300000,216000000,0,810000000,109.6004,17.0196,41.1187,763.4775
+600121.SH,郑州煤电,2000-12-12,16.3195,16.3128,16.4336,16.0982,16.1988,499257,12081501,-0.1207,-0.7398,24.199,0.2311,5216400000,N/A,19561500000,216000000,0,810000000,108.7895,16.8937,40.8144,757.8292
+600121.SH,郑州煤电,2000-12-13,16.1988,16.1652,16.3665,16.0311,16.1317,385000,9252815,-0.0671,-0.4141,24.0333,0.1782,5194800000,N/A,19480500000,216000000,0,810000000,108.339,16.8237,40.6454,754.6912
+600121.SH,郑州煤电,2000-12-14,16.1317,16.0982,16.3866,16.011,16.3665,589237,14190537,0.2348,1.4553,24.0829,0.2728,5270400000,N/A,19764000000,216000000,0,810000000,109.9157,17.0686,41.237,765.6742
+600121.SH,郑州煤电,2000-12-15,16.3665,16.286,17.225,15.8366,16.6683,2688615,67486387,0.3018,1.8443,25.1008,1.2447,5367600000,N/A,20128500000,216000000,0,810000000,111.9428,17.3834,41.9975,779.7952
+600121.SH,郑州煤电,2000-12-18,16.6683,16.5677,16.7019,16.3665,16.3933,353200,8680242,-0.275,-1.6499,24.576,0.1635,5279040000,N/A,19796400000,216000000,0,810000000,110.0959,17.0966,41.3046,766.9294
+600121.SH,郑州煤电,2000-12-19,16.3933,16.3933,16.4336,16.2457,16.3195,432709,10548380,-0.0738,-0.4501,24.3775,0.2003,5255280000,N/A,19707300000,216000000,0,810000000,109.6004,17.0196,41.1187,763.4775
+600121.SH,郑州煤电,2000-12-20,16.3195,16.2457,16.3665,16.2323,16.3531,508779,12369798,0.0335,0.2055,24.3127,0.2355,5266080000,N/A,19747800000,216000000,0,810000000,109.8256,17.0546,41.2032,765.0466
+600121.SH,郑州煤电,2000-12-21,16.3531,16.3665,16.6884,16.2323,16.6884,441355,10763856,0.3354,2.0509,24.3882,0.2043,5374080000,N/A,20152800000,216000000,0,810000000,112.078,17.4044,42.0482,780.7366
+600121.SH,郑州煤电,2000-12-22,16.6884,16.6012,16.6012,16.3195,16.3665,483100,11831304,-0.322,-1.9293,24.4904,0.2237,5270400000,N/A,19764000000,216000000,0,810000000,109.9157,17.0686,41.237,765.6742
+600121.SH,郑州煤电,2000-12-25,16.3665,16.3665,16.4,16.2055,16.2323,466800,11332236,-0.1342,-0.8197,24.2764,0.2161,5227200000,N/A,19602000000,216000000,0,810000000,109.0148,16.9287,40.8989,759.3981
+600121.SH,郑州煤电,2000-12-26,16.2323,16.2994,16.4201,16.2189,16.3598,579082,14058828,0.1274,0.7851,24.2778,0.2681,5268240000,N/A,19755900000,216000000,0,810000000,109.8707,17.0616,41.2201,765.3604
+600121.SH,郑州煤电,2000-12-27,16.3598,16.3128,16.6348,16.2055,16.4268,610320,14942109,0.0671,0.41,24.4824,0.2826,5289840000,N/A,19836900000,216000000,0,810000000,110.3211,17.1315,41.3891,768.4984
+600121.SH,郑州煤电,2000-12-28,16.4268,16.3665,16.6683,15.964,15.964,857800,20918818,-0.4628,-2.8175,24.3866,0.3971,5140800000,N/A,19278000000,216000000,0,810000000,107.2129,16.6489,40.2229,746.8461
+600121.SH,郑州煤电,2000-12-29,15.964,16.011,16.1652,15.8165,16.0982,350551,8366272,0.1342,0.8403,23.8661,0.1623,5184000000,N/A,19440000000,216000000,0,810000000,108.1138,16.7888,40.5609,753.1221
+600121.SH,郑州煤电,2001-1-2,16.0982,16.0915,16.3262,16.0646,16.286,334342,8068914,0.1878,1.1667,24.1337,0.1548,5244480000,N/A,19666800000,216000000,0,810000000,166.8609,15.6641,42.8621,-216.895
+600121.SH,郑州煤电,2001-1-3,16.286,16.3128,16.7019,16.0982,16.4336,1885786,46139175,0.1476,0.9061,24.4668,0.873,5292000000,N/A,19845000000,216000000,0,810000000,168.3728,15.8061,43.2504,-218.8603
+600121.SH,郑州煤电,2001-1-4,16.4336,16.4336,16.5945,16.4,16.4671,2103561,51790535,0.0335,0.2041,24.6204,0.9739,5302800000,N/A,19885500000,216000000,0,810000000,168.7164,15.8383,43.3387,-219.307
+600121.SH,郑州煤电,2001-1-5,16.4671,16.4671,17.0574,16.2726,16.9366,2800152,69500594,0.4695,2.8513,24.8203,1.2964,5454000000,N/A,20452500000,216000000,0,810000000,173.5271,16.2899,44.5744,-225.5601
+600121.SH,郑州煤电,2001-1-8,16.9366,16.9366,17.2519,16.5207,16.7555,2236783,56380897,-0.1811,-1.0693,25.2062,1.0355,5395680000,N/A,20233800000,216000000,0,810000000,171.6715,16.1157,44.0978,-223.1482
+600121.SH,郑州煤电,2001-1-9,16.7555,16.5207,17.0372,16.3195,17.0305,2933899,72919582,0.275,1.6413,24.8542,1.3583,5484240000,N/A,20565900000,216000000,0,810000000,174.4892,16.3802,44.8216,-226.8108
+600121.SH,郑州煤电,2001-1-10,17.0305,17.1043,17.3055,16.6281,16.8025,1511470,37976628,-0.2281,-1.3391,25.1256,0.6998,5410800000,N/A,20290500000,216000000,0,810000000,172.1526,16.1609,44.2214,-223.7735
+600121.SH,郑州煤电,2001-1-11,16.8025,16.8025,16.8897,16.4,16.561,1366624,33812164,-0.2415,-1.4371,24.7414,0.6327,5333040000,N/A,19998900000,216000000,0,810000000,169.6786,15.9286,43.5858,-220.5576
+600121.SH,郑州煤电,2001-1-12,16.561,16.6549,17.0238,16.3396,16.4671,1787134,44067929,-0.0939,-0.567,24.6584,0.8274,5302800000,N/A,19885500000,216000000,0,810000000,168.7164,15.8383,43.3387,-219.307
+600121.SH,郑州煤电,2001-1-15,16.4671,16.7689,16.7689,16.2323,16.6817,2021000,49573569,0.2146,1.3035,24.5292,0.9356,5371920000,N/A,20144700000,216000000,0,810000000,170.9156,16.0448,43.9036,-222.1656
+600121.SH,郑州煤电,2001-1-16,16.6817,16.6817,16.6817,16.6817,16.6817,N/A,N/A,0,0,N/A,N/A,5371920000,N/A,20144700000,216000000,0,810000000,170.9156,16.0448,43.9036,-222.1656
+600121.SH,郑州煤电,2001-1-17,16.6817,16.6817,16.7689,16.2457,16.6348,1384040,34009078,-0.047,-0.2815,24.5723,0.6408,5356800000,N/A,20088000000,216000000,0,810000000,170.4345,15.9996,43.78,-221.5402
+600121.SH,郑州煤电,2001-1-18,16.6348,16.9702,16.9702,16.0982,16.3665,932929,22655599,-0.2683,-1.6129,24.2844,0.4319,5270400000,N/A,19764000000,216000000,0,810000000,167.6856,15.7416,43.0739,-217.967
+600121.SH,郑州煤电,2001-1-19,16.3665,16.2994,16.6214,16.2659,16.6214,728827,17814332,0.2549,1.5574,24.4425,0.3374,5352480000,N/A,20071800000,216000000,0,810000000,170.2971,15.9867,43.7447,-221.3616
+600121.SH,郑州煤电,2001-2-5,16.6214,16.5543,16.5543,15.5482,15.689,752460,17847408,-0.9324,-5.6094,23.7187,0.3484,5052240000,N/A,18945900000,216000000,0,810000000,160.7445,15.09,41.2909,-208.9446
+600121.SH,郑州煤电,2001-2-6,15.689,15.689,15.7628,14.1194,14.1194,828200,18491465,-1.5696,-10.0043,22.3273,0.3834,4546800000,N/A,17050500000,216000000,0,810000000,144.6632,13.5803,37.1601,-188.0412
+600121.SH,郑州煤电,2001-2-7,14.1194,13.7438,13.7438,12.7108,12.7108,296960,5788307,-1.4086,-9.9762,19.4919,0.1375,4093200000,N/A,15349500000,216000000,0,810000000,130.2312,12.2255,33.4529,-169.2818
+600121.SH,郑州煤���,2001-2-8,12.7108,12.0736,12.6438,11.6578,12.57,2525322,45964939,-0.1409,-1.1082,18.2016,1.1691,4047840000,N/A,15179400000,216000000,0,810000000,128.788,12.09,33.0822,-167.4058
+600121.SH,郑州煤电,2001-2-9,12.57,12.3285,12.6974,12.2816,12.684,1573590,29247598,0.114,0.9072,18.5865,0.7285,4084560000,N/A,15317100000,216000000,0,810000000,129.9563,12.1997,33.3823,-168.9244
+600121.SH,郑州煤电,2001-2-12,12.684,12.5163,12.6236,11.8724,12.3352,895175,16372168,-0.3488,-2.7499,18.2893,0.4144,3972240000,N/A,14895900000,216000000,0,810000000,126.3827,11.8642,32.4643,-164.2792
+600121.SH,郑州煤电,2001-2-13,12.3352,12.3285,12.3755,12.1541,12.1608,601200,11011016,-0.1744,-1.4138,18.3151,0.2783,3916080000,N/A,14685300000,216000000,0,810000000,124.5959,11.6965,32.0053,-161.9566
+600121.SH,郑州煤电,2001-2-14,12.1608,12.1608,12.2011,11.8053,11.9059,782492,14050696,-0.2549,-2.096,17.9563,0.3623,3834000000,N/A,14377500000,216000000,0,810000000,121.9844,11.4513,31.3345,-158.5621
+600121.SH,郑州煤电,2001-2-15,11.9059,11.8053,11.8053,10.8059,11.537,1593884,26565743,-0.3689,-3.0986,16.6673,0.7379,3715200000,N/A,13932000000,216000000,0,810000000,118.2046,11.0965,30.3636,-153.6489
+600121.SH,郑州煤电,2001-2-16,11.537,11.3023,11.3291,10.8663,11.1547,781400,12968419,-0.3823,-3.314,16.5964,0.3618,3592080000,N/A,13470300000,216000000,0,810000000,114.2873,10.7288,29.3573,-148.557
+600121.SH,郑州煤电,2001-2-19,11.1547,11.1413,11.5169,11.1212,11.309,927300,15754626,0.1543,1.383,16.9898,0.4293,3641760000,N/A,13656600000,216000000,0,810000000,115.868,10.8772,29.7634,-150.6116
+600121.SH,郑州煤电,2001-2-20,11.309,11.2888,11.6041,11.2888,11.4029,705600,12019613,0.0939,0.8304,17.0346,0.3267,3672000000,N/A,13770000000,216000000,0,810000000,116.8301,10.9675,30.0105,-151.8623
+600121.SH,郑州煤电,2001-2-21,11.4029,11.4431,11.5437,11.3358,11.4364,560889,9591410,0.0335,0.2941,17.1004,0.2597,3682800000,N/A,13810500000,216000000,0,810000000,117.1737,10.9997,30.0988,-152.3089
+600121.SH,郑州煤电,2001-2-22,11.4364,11.423,11.4632,11.0541,11.101,520400,8675832,-0.3354,-2.9326,16.6715,0.2409,3574800000,N/A,13405500000,216000000,0,810000000,113.7375,10.6772,29.2161,-147.8424
+600121.SH,郑州煤电,2001-2-23,11.101,11.1212,11.1681,11.0004,11.0407,340570,5621027,-0.0604,-0.5438,16.5048,0.1577,3555360000,N/A,13332600000,216000000,0,810000000,113.119,10.6191,29.0572,-147.0384
+600121.SH,郑州煤电,2001-2-26,11.0407,11.0407,11.7986,11.0205,11.6242,716087,12274401,0.5836,5.2855,17.1409,0.3315,3743280000,N/A,14037300000,216000000,0,810000000,119.098,11.1804,30.5931,-154.8102
+600121.SH,郑州煤电,2001-2-27,11.6242,11.6376,11.7718,11.5907,11.6712,430880,7487689,0.047,0.4039,17.3777,0.1995,3758400000,N/A,14094000000,216000000,0,810000000,119.5791,11.2255,30.7166,-155.4355
+600121.SH,郑州煤电,2001-2-28,11.6712,11.7114,11.7248,11.5035,11.5907,347250,6013873,-0.0805,-0.6897,17.3186,0.1608,3732480000,N/A,13996800000,216000000,0,810000000,118.7544,11.1481,30.5048,-154.3635
+600121.SH,郑州煤电,2001-3-1,11.5907,11.584,11.698,11.4029,11.5035,526920,9081031,-0.0872,-0.7523,17.2342,0.2439,3704400000,N/A,13891500000,216000000,0,810000000,117.861,11.0642,30.2753,-153.2022
+600121.SH,郑州煤电,2001-3-2,11.5035,11.5169,11.5437,11.423,11.5169,391985,6715437,0.0134,0.1166,17.1319,0.1815,3708720000,N/A,13907700000,216000000,0,810000000,117.9984,11.0772,30.3106,-153.3809
+600121.SH,郑州煤电,2001-3-5,11.5169,11.5169,11.5504,11.101,11.3559,597900,10151582,-0.161,-1.3978,16.9787,0.2768,3656880000,N/A,13713300000,216000000,0,810000000,116.349,10.9223,29.8869,-151.237
+600121.SH,郑州煤电,2001-3-6,11.3559,11.3559,11.4632,11.262,11.309,207100,3504366,-0.047,-0.4135,16.9211,0.0959,3641760000,N/A,13656600000,216000000,0,810000000,115.868,10.8772,29.7634,-150.6116
+600121.SH,郑州煤电,2001-3-7,11.309,11.309,11.4364,11.2016,11.3492,268850,4534970,0.0402,0.3559,16.868,0.1245,3654720000,N/A,13705200000,216000000,0,810000000,116.2803,10.9159,29.8693,-151.1476
+600121.SH,郑州煤电,2001-3-8,11.3492,11.3559,11.6376,11.3224,11.5303,432593,7412360,0.1811,1.5957,17.1347,0.2003,3713040000,N/A,13923900000,216000000,0,810000000,118.1359,11.0901,30.3459,-153.5595
+600121.SH,郑州煤电,2001-3-9,11.5303,11.5303,11.7517,11.4834,11.6779,526240,9137255,0.1476,1.2798,17.3633,0.2436,3760560000,N/A,14102100000,216000000,0,810000000,119.6478,11.232,30.7343,-155.5248
+600121.SH,郑州煤电,2001-3-12,11.6779,11.6846,11.7919,11.4029,11.4565,388370,6684799,-0.2213,-1.8955,17.2124,0.1798,3689280000,N/A,13834800000,216000000,0,810000000,117.3799,11.0191,30.1517,-152.5769
+600121.SH,郑州煤电,2001-3-13,11.4565,11.4364,11.4565,11.2016,11.262,243300,4097508,-0.1945,-1.6979,16.8414,0.1126,3626640000,N/A,13599900000,216000000,0,810000000,115.3869,10.832,29.6398,-149.9863
+600121.SH,郑州煤电,2001-3-14,11.262,11.2553,11.423,11.2084,11.3358,353300,5953861,0.0738,0.6552,16.8521,0.1636,3650400000,N/A,13689000000,216000000,0,810000000,116.1429,10.903,29.834,-150.9689
+600121.SH,郑州煤电,2001-3-15,11.3358,11.309,11.3895,11.262,11.3224,229800,3872003,-0.0134,-0.1183,16.8494,0.1064,3646080000,N/A,13672800000,216000000,0,810000000,116.0054,10.8901,29.7987,-150.7903
+600121.SH,郑州煤电,2001-3-16,11.3224,11.3626,11.6175,11.3626,11.584,436900,7518918,0.2616,2.3104,17.2097,0.2023,3730320000,N/A,13988700000,216000000,0,810000000,118.6856,11.1417,30.4871,-154.2742
+600121.SH,郑州煤电,2001-3-19,11.584,11.6108,11.6108,11.4632,11.5035,294000,5051031,-0.0805,-0.6948,17.1804,0.1361,3704400000,N/A,13891500000,216000000,0,810000000,117.861,11.0642,30.2753,-153.2022
+600121.SH,郑州煤电,2001-3-20,11.5035,11.5035,11.5169,11.4163,11.4901,255200,4367212,-0.0134,-0.1166,17.1129,0.1181,3700080000,N/A,13875300000,216000000,0,810000000,117.7235,11.0513,30.24,-153.0236
+600121.SH,郑州煤电,2001-3-21,11.4901,11.4767,11.5035,11.3827,11.4767,323620,5523884,-0.0134,-0.1168,17.069,0.1498,3695760000,N/A,13859100000,216000000,0,810000000,117.5861,11.0384,30.2047,-152.8449
+600121.SH,郑州煤电,2001-3-22,11.4767,11.4834,11.7248,11.4834,11.6041,639318,11059706,0.1274,1.1105,17.2992,0.296,3736800000,N/A,14013000000,216000000,0,810000000,118.8918,11.161,30.5401,-154.5422
+600121.SH,郑州煤电,2001-3-23,11.6041,11.6376,11.8657,11.6309,11.7584,825320,14475206,0.1543,1.3295,17.5389,0.3821,3786480000,N/A,14199300000,216000000,0,810000000,120.4725,11.3094,30.9461,-156.5968
+600121.SH,郑州煤电,2001-3-26,11.7584,11.7852,11.859,11.7383,11.7383,578546,10173606,-0.0201,-0.1711,17.5848,0.2678,3780000000,N/A,14175000000,216000000,0,810000000,120.2663,11.29,30.8932,-156.3288
+600121.SH,郑州煤电,2001-3-27,11.7383,11.7517,12.1273,11.7517,12.0133,1374950,24517103,0.275,2.3429,17.8313,0.6366,3868560000,N/A,14507100000,216000000,0,810000000,123.084,11.5546,31.6169,-159.9914
+600121.SH,郑州煤电,2001-3-28,12.0133,11.9797,12.0468,11.8053,11.9395,619244,11004883,-0.0738,-0.6142,17.7715,0.2867,3844800000,N/A,14418000000,216000000,0,810000000,122.328,11.4836,31.4228,-159.0087
+600121.SH,郑州煤电,2001-3-29,11.9395,11.9395,11.9395,11.6041,11.6041,516900,9057797,-0.3354,-2.809,17.5233,0.2393,3736800000,N/A,14013000000,216000000,0,810000000,118.8918,11.161,30.5401,-154.5422
+600121.SH,郑州煤电,2001-3-30,11.6041,11.6041,11.6041,11.4431,11.5035,397404,6809982,-0.1006,-0.8671,17.1362,0.184,3704400000,N/A,13891500000,216000000,0,810000000,117.861,11.0642,30.2753,-153.2022
+600121.SH,郑州煤电,2001-4-2,11.5035,11.5169,11.7584,11.4834,11.5706,415640,7183412,0.0671,0.5831,17.2828,0.1924,3726000000,N/A,13972500000,216000000,0,810000000,118.5482,11.1288,30.4518,-154.0955
+600121.SH,郑州煤电,2001-4-3,11.5706,11.5706,11.6376,11.5236,11.5639,268200,4628807,-0.0067,-0.058,17.2588,0.1242,3723840000,N/A,13964400000,216000000,0,810000000,118.4795,11.1223,30.4342,-154.0062
+600121.SH,郑州煤电,2001-4-4,11.5639,11.5639,11.6108,11.3157,11.3693,301186,5152624,-0.1945,-1.6821,17.1078,0.1394,3661200000,N/A,13729500000,216000000,0,810000000,116.4865,10.9352,29.9222,-151.4156
+600121.SH,郑州煤电,2001-4-5,11.3693,11.3358,11.3693,11.2553,11.3224,312070,5256456,-0.047,-0.413,16.8438,0.1445,3646080000,N/A,13672800000,216000000,0,810000000,116.0054,10.8901,29.7987,-150.7903
+600121.SH,郑州煤电,2001-4-6,11.3224,11.3224,11.3358,11.1144,11.1882,281970,4698106,-0.1342,-1.1848,16.6617,0.1305,3602880000,N/A,13510800000,216000000,0,810000000,114.631,10.761,29.4456,-149.0037
+600121.SH,郑州煤电,2001-4-9,11.1882,11.1882,11.2016,10.9535,10.9937,379000,6255092,-0.1945,-1.7386,16.5042,0.1755,3540240000,N/A,13275900000,216000000,0,810000000,112.638,10.5739,28.9337,-146.4131
+600121.SH,郑州煤电,2001-4-10,10.9937,10.9937,10.9937,10.9937,10.9937,N/A,N/A,0,0,N/A,N/A,3540240000,N/A,13275900000,216000000,0,810000000,112.638,10.5739,28.9337,-146.4131
+600121.SH,郑州煤电,2001-4-11,10.9937,11.0004,11.7852,10.9937,11.5907,659814,11378593,0.597,5.4301,17.2452,0.3055,3732480000,N/A,13996800000,216000000,0,810000000,118.7544,11.1481,30.5048,-154.3635
+600121.SH,郑州煤电,2001-4-12,11.5907,11.6443,11.698,11.2821,11.3895,426922,7303997,-0.2012,-1.7361,17.1085,0.1976,3667680000,N/A,13753800000,216000000,0,810000000,116.6927,10.9546,29.9752,-151.6836
+600121.SH,郑州煤电,2001-4-13,11.3895,11.3895,11.4029,11.1681,11.2285,432963,7311519,-0.161,-1.4134,16.8872,0.2004,3615840000,N/A,13559400000,216000000,0,810000000,115.0433,10.7997,29.5515,-149.5397
+600121.SH,郑州煤电,2001-4-16,11.2285,11.2285,11.3827,11.0608,11.1681,359000,6000255,-0.0604,-0.5376,16.7138,0.1662,3596400000,N/A,13486500000,216000000,0,810000000,114.4248,10.7417,29.3926,-148.7357
+600121.SH,郑州煤电,2001-4-17,11.1681,11.1681,11.4029,11.0004,11.2687,485370,8041244,0.1006,0.9009,16.5672,0.2247,3628800000,N/A,13608000000,216000000,0,810000000,115.4556,10.8384,29.6574,-150.0757
+600121.SH,郑州煤电,2001-4-18,11.2687,11.3693,11.3895,11.101,11.2553,330322,5530836,-0.0134,-0.119,16.7438,0.1529,3624480000,N/A,13591800000,216000000,0,810000000,115.3182,10.8255,29.6221,-149.897
+600121.SH,郑州煤电,2001-4-19,11.2553,11.2486,11.2687,11.0407,11.0608,291777,4830678,-0.1945,-1.7282,16.5561,0.1351,3561840000,N/A,13356900000,216000000,0,810000000,113.3252,10.6385,29.1102,-147.3064
+600121.SH,郑州煤电,2001-4-20,11.0608,11.0742,11.2486,11.0608,11.1346,345035,5734216,0.0738,0.6671,16.6192,0.1597,3585600000,N/A,13446000000,216000000,0,810000000,114.0812,10.7094,29.3044,-148.289
+600121.SH,郑州煤电,2001-4-23,11.1346,11.148,11.4565,11.1346,11.2486,263377,4425550,0.114,1.0241,16.8031,0.1219,3622320000,N/A,13583700000,216000000,0,810000000,115.2495,10.8191,29.6045,-149.8076
+600121.SH,郑州煤电,2001-4-24,11.2486,11.2687,11.4632,11.2687,11.4029,559857,9501924,0.1543,1.3715,16.9721,0.2592,3672000000,N/A,13770000000,216000000,0,810000000,116.8301,10.9675,30.0105,-151.8623
+600121.SH,郑州煤电,2001-4-25,11.4029,11.423,11.4297,11.034,11.1949,378610,6303656,-0.2079,-1.8235,16.6495,0.1753,3605040000,N/A,13518900000,216000000,0,810000000,114.6997,10.7675,29.4632,-149.093
+600121.SH,郑州煤电,2001-4-26,11.1949,11.1346,11.2016,11.0541,11.1279,324860,5385165,-0.0671,-0.5992,16.5769,0.1504,3583440000,N/A,13437900000,216000000,0,810000000,114.0124,10.703,29.2867,-148.1997
+600121.SH,郑州煤电,2001-4-27,11.1279,11.1279,11.2084,10.9266,11.0809,527054,8720357,-0.047,-0.4219,16.5455,0.244,3568320000,N/A,13381200000,216000000,0,810000000,113.5314,10.6578,29.1631,-147.5744
+600121.SH,郑州煤电,2001-4-30,11.0809,11.0675,11.1882,10.9736,11.034,296900,4916454,-0.047,-0.4237,16.5593,0.1375,3553200000,N/A,13324500000,216000000,0,810000000,113.0503,10.6126,29.0396,-146.9491
+600121.SH,郑州煤电,2001-5-8,11.034,11.034,11.101,10.9333,11.0205,260800,4284024,-0.0134,-0.1216,16.4265,0.1207,3548880000,N/A,13308300000,216000000,0,810000000,112.9129,10.5997,29.0043,-146.7704
+600121.SH,郑州煤电,2001-5-9,11.0205,11.0205,11.0675,10.9132,10.987,176940,2894143,-0.0335,-0.3043,16.3566,0.0819,3538080000,N/A,13267800000,216000000,0,810000000,112.5692,10.5675,28.916,-146.3238
+600121.SH,郑州煤电,2001-5-10,10.987,10.9602,10.987,10.8126,10.8931,308400,5003894,-0.0939,-0.8547,16.2253,0.1428,3507840000,N/A,13154400000,216000000,0,810000000,111.6071,10.4772,28.6689,-145.0731
+600121.SH,郑州煤电,2001-5-11,10.8931,10.8797,10.987,10.8529,10.9333,465172,7571050,0.0402,0.3695,16.2758,0.2154,3520800000,N/A,13203000000,216000000,0,810000000,112.0195,10.5159,28.7748,-145.6091
+600121.SH,郑州煤电,2001-5-14,10.9333,10.9266,11.4029,10.8327,11.3358,968345,16062290,0.4025,3.681,16.5874,0.4483,3650400000,N/A,13689000000,216000000,0,810000000,116.1429,10.903,29.834,-150.9689
+600121.SH,郑州煤电,2001-5-15,11.3358,11.3358,11.6041,11.3358,11.4297,1275145,21800391,0.0939,0.8284,17.0964,0.5903,3680640000,N/A,13802400000,216000000,0,810000000,117.105,10.9933,30.0811,-152.2196
+600121.SH,郑州煤电,2001-5-16,11.4297,11.4767,11.5303,11.2016,11.4029,926725,15715587,-0.0268,-0.2347,16.9582,0.429,3672000000,N/A,13770000000,216000000,0,810000000,116.8301,10.9675,30.0105,-151.8623
+600121.SH,郑州煤电,2001-5-17,11.4029,11.423,11.4431,11.1346,11.2352,569890,9590740,-0.1677,-1.4706,16.8291,0.2638,3618000000,N/A,13567500000,216000000,0,810000000,115.112,10.8062,29.5692,-149.629
+600121.SH,郑州煤电,2001-5-18,11.2352,11.1346,11.3224,11.0608,11.0876,537900,8971688,-0.1476,-1.3134,16.6791,0.249,3570480000,N/A,13389300000,216000000,0,810000000,113.6001,10.6643,29.1808,-147.6637
+600121.SH,郑州煤电,2001-5-21,11.0876,11.1212,11.3492,11.034,11.0675,806700,13456557,-0.0201,-0.1815,16.681,0.3735,3564000000,N/A,13365000000,216000000,0,810000000,113.3939,10.6449,29.1278,-147.3957
+600121.SH,郑州煤电,2001-5-22,11.0675,11.1212,11.2352,11.0004,11.1346,470600,7802360,0.0671,0.6061,16.5796,0.2179,3585600000,N/A,13446000000,216000000,0,810000000,114.0812,10.7094,29.3044,-148.289
+600121.SH,郑州煤电,2001-5-23,11.1346,11.1077,11.3023,10.9669,10.9937,468200,7730311,-0.1409,-1.2651,16.5107,0.2168,3540240000,N/A,13275900000,216000000,0,810000000,112.638,10.5739,28.9337,-146.4131
+600121.SH,郑州煤电,2001-5-24,10.9937,11.0004,11.0071,10.8663,10.9333,391458,6383076,-0.0604,-0.5491,16.3059,0.1812,3520800000,N/A,13203000000,216000000,0,810000000,112.0195,10.5159,28.7748,-145.6091
+600121.SH,郑州煤电,2001-5-25,10.9333,10.9535,10.9736,10.8193,10.9669,622300,10106221,0.0335,0.3067,16.2401,0.2881,3531600000,N/A,13243500000,216000000,0,810000000,112.3631,10.5481,28.863,-146.0558
+600121.SH,郑州煤电,2001-5-28,10.9669,10.9602,11.2352,10.8663,10.9199,355000,5812281,-0.047,-0.4281,16.3726,0.1644,3516480000,N/A,13186800000,216000000,0,810000000,111.882,10.503,28.7395,-145.4305
+600121.SH,郑州煤电,2001-5-29,10.9199,11.0004,11.2151,10.9132,11.034,479878,7887579,0.114,1.0442,16.4366,0.2222,3553200000,N/A,13324500000,216000000,0,810000000,113.0503,10.6126,29.0396,-146.9491
+600121.SH,郑州煤电,2001-5-30,11.034,11.0809,11.2687,10.8663,11.034,446200,7305280,0,0,16.3722,0.2066,3553200000,N/A,13324500000,216000000,0,810000000,113.0503,10.6126,29.0396,-146.9491
+600121.SH,郑州煤电,2001-5-31,11.034,11.034,11.034,10.8663,10.9333,545880,8883598,-0.1006,-0.9119,16.2739,0.2527,3520800000,N/A,13203000000,216000000,0,810000000,112.0195,10.5159,28.7748,-145.6091
+600121.SH,郑州煤电,2001-6-1,10.9333,10.9468,11.249,10.893,11.0677,621162,10202158,0.1343,1.2285,16.4243,0.2876,3559680000,N/A,13348800000,216000000,0,810000000,113.2565,10.632,29.0925,-147.2171
+600121.SH,郑州煤电,2001-6-4,11.0677,11.0811,11.249,10.8662,11.2154,624870,10212653,0.1477,1.335,16.3436,0.2893,3607200000,N/A,13527000000,216000000,0,810000000,114.7684,10.7739,29.4809,-149.1823
+600121.SH,郑州煤电,2001-6-5,11.2154,11.2154,11.2154,10.9468,11.1214,501900,8253066,-0.094,-0.8383,16.4436,0.2324,3576960000,N/A,13413600000,216000000,0,810000000,113.8063,10.6836,29.2338,-147.9317
+600121.SH,郑州煤电,2001-6-6,11.1214,11.1147,11.1147,10.8662,11.0475,817920,13350130,-0.0739,-0.6643,16.322,0.3787,3553200000,N/A,13324500000,216000000,0,810000000,113.0503,10.6126,29.0396,-146.9491
+600121.SH,郑州煤电,2001-6-7,11.0475,11.0677,11.0811,10.846,10.9871,506444,8230569,-0.0604,-0.5471,16.2517,0.2345,3533760000,N/A,13251600000,216000000,0,810000000,112.4318,10.5546,28.8807,-146.1451
+600121.SH,郑州煤电,2001-6-8,10.9871,10.9871,11.0274,10.8393,10.9468,448700,7292771,-0.0403,-0.3667,16.2531,0.2077,3520800000,N/A,13203000000,216000000,0,810000000,112.0195,10.5159,28.7748,-145.6091
+600121.SH,郑州煤电,2001-6-11,10.9468,10.9333,11.0139,10.8125,10.9468,464690,7534644,0,0,16.2143,0.2151,3520800000,N/A,13203000000,216000000,0,810000000,112.0195,10.5159,28.7748,-145.6091
+600121.SH,郑州煤电,2001-6-12,10.9468,10.9132,10.9266,10.7654,10.8125,577600,9325154,-0.1343,-1.227,16.1447,0.2674,3477600000,N/A,13041000000,216000000,0,810000000,110.645,10.3868,28.4217,-143.8225
+600121.SH,郑州煤电,2001-6-13,10.8125,10.8125,10.893,10.7453,10.8528,592140,9530996,0.0403,0.3727,16.0958,0.2741,3490560000,N/A,13089600000,216000000,0,810000000,111.0573,10.4256,28.5276,-144.3585
+600121.SH,郑州煤电,2001-6-14,10.8528,10.8528,10.9804,10.6513,10.7319,572300,9211519,-0.1209,-1.1139,16.0956,0.265,3451680000,N/A,12943800000,216000000,0,810000000,109.8203,10.3094,28.2099,-142.7505
+600121.SH,郑州煤电,2001-6-15,10.7319,10.7252,10.799,10.4431,10.7789,562069,8892770,0.047,0.438,15.8215,0.2602,3466800000,N/A,13000500000,216000000,0,810000000,110.3014,10.3546,28.3334,-143.3758
+600121.SH,郑州煤电,2001-6-18,10.7789,10.7789,10.846,10.5102,10.6043,780300,12348240,-0.1746,-1.6199,15.825,0.3612,3410640000,N/A,12789900000,216000000,0,810000000,108.5146,10.1869,27.8745,-141.0532
+600121.SH,郑州煤电,2001-6-19,10.6043,10.5976,10.7722,10.5304,10.7722,472708,7496171,0.1679,1.5833,15.8579,0.2188,3464640000,N/A,12992400000,216000000,0,810000000,110.2326,10.3481,28.3158,-143.2865
+600121.SH,郑州煤电,2001-6-20,10.7722,10.7587,10.8259,10.5774,10.705,578008,9198833,-0.0672,-0.6234,15.9147,0.2676,3443040000,N/A,12911400000,216000000,0,810000000,109.5454,10.2836,28.1393,-142.3932
+600121.SH,郑州煤电,2001-6-21,10.705,10.6916,10.8125,10.611,10.7252,467230,7452749,0.0201,0.1882,15.9509,0.2163,3449520000,N/A,12935700000,216000000,0,810000000,109.7516,10.303,28.1922,-142.6612
+600121.SH,郑州煤电,2001-6-22,10.7252,10.7117,10.8057,10.5774,10.7252,435900,6938980,0,0,15.9187,0.2018,3449520000,N/A,12935700000,216000000,0,810000000,109.7516,10.303,28.1922,-142.6612
+600121.SH,郑州煤电,2001-6-25,10.7252,10.7184,11.202,10.611,11.1281,1213371,19799652,0.4029,3.757,16.3179,0.5617,3579120000,N/A,13421700000,216000000,0,810000000,113.875,10.6901,29.2514,-148.021
+600121.SH,郑州煤电,2001-6-26,11.1281,11.1482,11.1684,11.0475,11.1012,855330,14132183,-0.0269,-0.2414,16.5225,0.396,3570480000,N/A,13389300000,216000000,0,810000000,113.6001,10.6643,29.1808,-147.6637
+600121.SH,郑州煤电,2001-6-27,11.1012,11.0811,11.155,10.9468,11.0878,1080900,17774079,-0.0134,-0.121,16.4438,0.5004,3566160000,N/A,13373100000,216000000,0,810000000,113.4627,10.6514,29.1455,-147.4851
+600121.SH,郑州煤电,2001-6-28,11.0878,11.0878,11.5512,11.0878,11.3497,1543601,25971720,0.2619,2.3622,16.8254,0.7146,3650400000,N/A,13689000000,216000000,0,810000000,116.1429,10.903,29.834,-150.9689
+600121.SH,郑州煤电,2001-6-29,11.3497,11.3497,12.2564,11.3497,11.9541,2825395,50188401,0.6044,5.3254,17.7633,1.3081,3844800000,N/A,14418000000,216000000,0,810000000,122.328,11.4836,31.4228,-159.0087
+600121.SH,郑州煤电,2001-7-2,11.9541,11.9541,12.2429,11.7392,11.9206,1564520,27927141,-0.0336,-0.2809,17.8503,0.7243,3834000000,N/A,14377500000,216000000,0,810000000,121.9844,11.4513,31.3345,-158.5621
+600121.SH,郑州煤电,2001-7-3,11.9206,11.9206,11.9541,11.4169,11.6721,707620,12280485,-0.2485,-2.0845,17.3546,0.3276,3754080000,N/A,14077800000,216000000,0,810000000,119.4416,11.2126,30.6813,-155.2568
+600121.SH,郑州煤电,2001-7-4,11.6721,11.6788,11.7392,11.3229,11.4169,799405,13654842,-0.2552,-2.1864,17.0813,0.3701,3672000000,N/A,13770000000,216000000,0,810000000,116.8301,10.9675,30.0105,-151.8623
+600121.SH,郑州煤电,2001-7-5,11.4169,11.4169,11.5176,11.2154,11.249,408662,6898836,-0.1679,-1.4706,16.8815,0.1892,3618000000,N/A,13567500000,216000000,0,810000000,115.112,10.8062,29.5692,-149.629
+600121.SH,郑州煤电,2001-7-6,11.249,11.2154,11.249,11.0408,11.1214,263450,4363604,-0.1276,-1.1343,16.5633,0.122,3576960000,N/A,13413600000,216000000,0,810000000,113.8063,10.6836,29.2338,-147.9317
+600121.SH,郑州煤电,2001-7-9,11.1214,11.1214,11.1482,10.8662,10.8998,338336,5566180,-0.2216,-1.9928,16.4516,0.1566,3505680000,N/A,13146300000,216000000,0,810000000,111.5384,10.4707,28.6512,-144.9838
+600121.SH,郑州煤电,2001-7-10,10.8998,10.8662,11.249,10.8662,11.2154,591540,9787507,0.3156,2.8959,16.5458,0.2739,3607200000,N/A,13527000000,216000000,0,810000000,114.7684,10.7739,29.4809,-149.1823
+600121.SH,郑州煤电,2001-7-11,11.2154,11.1617,11.2423,10.8796,11.0139,461301,7595665,-0.2015,-1.7964,16.4657,0.2136,3542400000,N/A,13284000000,216000000,0,810000000,112.7067,10.5804,28.9513,-146.5024
+600121.SH,郑州煤电,2001-7-12,11.0139,11.0139,11.1348,10.9065,10.9468,448200,7325922,-0.0672,-0.6098,16.3452,0.2075,3520800000,N/A,13203000000,216000000,0,810000000,112.0195,10.5159,28.7748,-145.6091
+600121.SH,郑州煤电,2001-7-13,10.9468,10.9468,10.9804,10.8662,10.8998,358900,5840888,-0.047,-0.4294,16.2744,0.1662,3505680000,N/A,13146300000,216000000,0,810000000,111.5384,10.4707,28.6512,-144.9838
+600121.SH,郑州煤电,2001-7-16,10.8998,10.8863,11.1818,10.846,10.9468,625840,10254623,0.047,0.4313,16.3854,0.2897,3520800000,N/A,13203000000,216000000,0,810000000,112.0195,10.5159,28.7748,-145.6091
+600121.SH,郑州煤电,2001-7-17,10.9468,10.9333,11.0005,10.846,10.8796,310000,5044438,-0.0672,-0.6135,16.2724,0.1435,3499200000,N/A,13122000000,216000000,0,810000000,111.3322,10.4514,28.5982,-144.7158
+600121.SH,郑州煤电,2001-7-18,10.8796,10.8796,10.9468,10.7587,10.8393,463100,7471059,-0.0403,-0.3704,16.1327,0.2144,3486240000,N/A,13073400000,216000000,0,810000000,110.9199,10.4127,28.4923,-144.1798
+600121.SH,郑州煤电,2001-7-19,10.8393,10.846,11.1818,10.7453,11.0811,598580,9751563,0.2418,2.2305,16.2912,0.2771,3564000000,N/A,13365000000,216000000,0,810000000,113.3939,10.6449,29.1278,-147.3957
+600121.SH,郑州煤电,2001-7-20,11.0811,11.0542,11.0677,10.846,11.0072,402919,6553927,-0.0739,-0.6667,16.2661,0.1865,3540240000,N/A,13275900000,216000000,0,810000000,112.638,10.5739,28.9337,-146.4131
+600121.SH,郑州煤电,2001-7-23,11.0072,11.0005,11.1482,10.8125,11.0139,550020,8964664,0.0067,0.061,16.2988,0.2546,3542400000,N/A,13284000000,216000000,0,810000000,112.7067,10.5804,28.9513,-146.5024
+600121.SH,郑州煤电,2001-7-24,11.0139,11.0139,11.0677,10.7453,10.7453,355785,5776434,-0.2686,-2.439,16.2357,0.1647,3456000000,N/A,12960000000,216000000,0,810000000,109.9578,10.3223,28.2452,-142.9292
+600121.SH,郑州煤电,2001-7-25,10.7453,10.7789,10.8796,10.7386,10.8326,490793,7893175,0.0873,0.8125,16.0825,0.2272,3484080000,N/A,13065300000,216000000,0,810000000,110.8512,10.4062,28.4747,-144.0905
+600121.SH,郑州煤电,2001-7-26,10.8326,10.8326,10.9602,10.8259,10.8528,712400,11544744,0.0201,0.186,16.2054,0.3298,3490560000,N/A,13089600000,216000000,0,810000000,111.0573,10.4256,28.5276,-144.3585
+600121.SH,郑州煤电,2001-7-27,10.8528,10.8662,10.8796,10.7453,10.8125,604700,9735084,-0.0403,-0.3713,16.099,0.28,3477600000,N/A,13041000000,216000000,0,810000000,110.645,10.3868,28.4217,-143.8225
+600121.SH,郑州煤电,2001-7-30,10.8125,10.8125,10.8125,10.611,10.6311,519501,8238276,-0.1813,-1.677,15.8581,0.2405,3419280000,N/A,12822300000,216000000,0,810000000,108.7894,10.2127,27.9451,-141.4106
+600121.SH,郑州煤电,2001-7-31,10.6311,10.6714,10.8662,10.4968,10.7453,1007602,15980990,0.1142,1.0739,15.8604,0.4665,3456000000,N/A,12960000000,216000000,0,810000000,109.9578,10.3223,28.2452,-142.9292
+600121.SH,郑州煤电,2001-8-1,10.7453,10.7856,11.0139,10.7117,10.8125,684229,11075223,0.0672,0.625,16.1864,0.3168,3477600000,N/A,13041000000,216000000,0,810000000,110.645,10.3868,28.4217,-143.8225
+600121.SH,郑州煤电,2001-8-2,10.8125,10.7319,10.8326,10.5102,10.5976,357900,5660081,-0.2149,-1.9876,15.8147,0.1657,3408480000,N/A,12781800000,216000000,0,810000000,108.4458,10.1804,27.8568,-140.9639
+600121.SH,郑州煤电,2001-8-3,10.5976,10.5976,10.6446,10.3625,10.4498,371500,5795132,-0.1477,-1.3942,15.5993,0.172,3360960000,N/A,12603600000,216000000,0,810000000,106.9339,10.0385,27.4684,-138.9986
+600121.SH,郑州煤电,2001-8-6,10.4498,10.4632,10.4767,9.6036,9.7178,415700,6190227,-0.732,-7.0051,14.8911,0.1925,3125520000,N/A,11720700000,216000000,0,810000000,99.443,9.3353,25.5442,-129.2616
+600121.SH,郑州煤电,2001-8-7,9.7178,9.6708,9.7043,9.5566,9.6238,361700,5163015,-0.094,-0.9675,14.2743,0.1675,3095280000,N/A,11607300000,216000000,0,810000000,98.4809,9.2449,25.2971,-128.011
+600121.SH,郑州煤电,2001-8-8,9.6238,9.5969,9.6238,9.4894,9.5835,416300,5920702,-0.0403,-0.4187,14.2222,0.1927,3082320000,N/A,11558700000,216000000,0,810000000,98.0686,9.2062,25.1912,-127.475
+600121.SH,郑州煤电,2001-8-9,9.5835,9.57,9.6641,9.5029,9.6506,393570,5608117,0.0672,0.7008,14.2494,0.1822,3103920000,N/A,11639700000,216000000,0,810000000,98.7558,9.2707,25.3677,-128.3683
+600121.SH,郑州煤电,2001-8-10,9.6506,9.6506,9.8051,9.6506,9.8051,298087,4322473,0.1545,1.6006,14.5007,0.138,3153600000,N/A,11826000000,216000000,0,810000000,100.3364,9.4191,25.7737,-130.4229
+600121.SH,郑州煤电,2001-8-13,9.8051,9.8051,9.8655,9.7379,9.8185,232699,3395047,0.0134,0.137,14.5899,0.1077,3157920000,N/A,11842200000,216000000,0,810000000,100.4739,9.432,25.809,-130.6015
+600121.SH,郑州煤电,2001-8-14,9.8185,9.8051,9.8588,9.7782,9.7917,201481,2941631,-0.0269,-0.2736,14.6,0.0933,3149280000,N/A,11809800000,216000000,0,810000000,100.199,9.4062,25.7384,-130.2442
+600121.SH,郑州煤电,2001-8-15,9.7917,9.7917,9.8924,9.7715,9.8588,439620,6448414,0.0672,0.6859,14.6682,0.2035,3170880000,N/A,11890800000,216000000,0,810000000,100.8862,9.4707,25.9149,-131.1375
+600121.SH,郑州煤电,2001-8-16,9.8588,9.8588,9.8722,9.7917,9.8185,255440,3737807,-0.0403,-0.4087,14.6328,0.1183,3157920000,N/A,11842200000,216000000,0,810000000,100.4739,9.432,25.809,-130.6015
+600121.SH,郑州煤电,2001-8-17,9.8185,9.8185,9.8454,9.7849,9.8252,325660,4756622,0.0067,0.0684,14.6061,0.1508,3160080000,N/A,11850300000,216000000,0,810000000,100.5426,9.4385,25.8267,-130.6909
+600121.SH,郑州煤电,2001-8-20,9.8252,9.8588,9.8924,9.7917,9.8857,266250,3902588,0.0604,0.6152,14.6576,0.1233,3179520000,N/A,11923200000,216000000,0,810000000,101.1611,9.4965,25.9856,-131.4949
+600121.SH,郑州煤电,2001-8-21,9.8857,9.8857,9.9528,9.8722,9.9125,429500,6335757,0.0269,0.2717,14.7515,0.1988,3188160000,N/A,11955600000,216000000,0,810000000,101.436,9.5224,26.0562,-131.8522
+600121.SH,郑州煤电,2001-8-22,9.9125,9.9125,9.9125,9.8051,9.8588,312713,4584693,-0.0537,-0.542,14.661,0.1448,3170880000,N/A,11890800000,216000000,0,810000000,100.8862,9.4707,25.9149,-131.1375
+600121.SH,郑州煤电,2001-8-23,9.8588,9.8521,9.8521,9.7917,9.8252,259410,3792547,-0.0336,-0.3406,14.6199,0.1201,3160080000,N/A,11850300000,216000000,0,810000000,100.5426,9.4385,25.8267,-130.6909
+600121.SH,郑州煤电,2001-8-24,9.8252,9.8252,9.879,9.7782,9.8722,399031,5846979,0.047,0.4785,14.6529,0.1847,3175200000,N/A,11907000000,216000000,0,810000000,101.0237,9.4836,25.9503,-131.3162
+600121.SH,郑州煤电,2001-8-27,9.8722,9.8722,9.8857,9.6909,9.7581,293100,4274380,-0.1142,-1.1565,14.5834,0.1357,3138480000,N/A,11769300000,216000000,0,810000000,99.8554,9.374,25.6502,-129.7976
+600121.SH,郑州煤电,2001-8-28,9.7581,9.8252,9.8991,9.8051,9.8991,486790,7144231,0.141,1.4453,14.6762,0.2254,3183840000,N/A,11939400000,216000000,0,810000000,101.2986,9.5094,26.0209,-131.6735
+600121.SH,郑州煤电,2001-8-29,9.8991,9.8722,9.9931,9.8319,9.9595,466786,6912054,0.0604,0.6106,14.8078,0.2161,3203280000,N/A,12012300000,216000000,0,810000000,101.9171,9.5675,26.1797,-132.4775
+600121.SH,郑州煤电,2001-8-30,9.9595,9.9595,9.9595,9.879,9.926,224665,3315647,-0.0336,-0.3372,14.7582,0.104,3192480000,N/A,11971800000,216000000,0,810000000,101.5735,9.5353,26.0915,-132.0308
+600121.SH,郑州煤电,2001-8-31,9.926,9.926,10.0401,9.9058,9.9931,441200,6555695,0.0672,0.6766,14.8588,0.2043,3214080000,N/A,12052800000,216000000,0,810000000,102.2607,9.5998,26.268,-132.9241
+600121.SH,郑州煤电,2001-9-3,9.9931,10.067,10.0939,10.0603,10.0939,281400,4222843,0.1007,1.0081,15.0065,0.1303,3246480000,N/A,12174300000,216000000,0,810000000,103.2916,9.6965,26.5328,-134.2641
+600121.SH,郑州煤电,2001-9-4,10.0939,10.0939,10.0939,10.0939,10.0939,N/A,N/A,0,0,N/A,N/A,3246480000,N/A,12174300000,216000000,0,810000000,103.2916,9.6965,26.5328,-134.2641
+600121.SH,郑州煤电,2001-9-5,10.0939,10.2416,10.6714,10.1073,10.517,676800,10444840,0.4231,4.1916,15.4327,0.3133,3382560000,N/A,12684600000,216000000,0,810000000,107.6211,10.103,27.645,-139.8919
+600121.SH,郑州煤电,2001-9-6,10.517,10.4632,10.7386,10.2819,10.6043,454850,7120996,0.0873,0.8301,15.6557,0.2106,3410640000,N/A,12789900000,216000000,0,810000000,108.5146,10.1869,27.8745,-141.0532
+600121.SH,郑州煤电,2001-9-7,10.6043,10.5841,10.6177,10.3088,10.4632,361900,5626310,-0.141,-1.33,15.5466,0.1675,3365280000,N/A,12619800000,216000000,0,810000000,107.0714,10.0514,27.5037,-139.1773
+600121.SH,郑州煤电,2001-9-10,10.4632,10.4767,10.6983,10.4229,10.6311,308413,4853540,0.1679,1.6046,15.7371,0.1428,3419280000,N/A,12822300000,216000000,0,810000000,108.7894,10.2127,27.9451,-141.4106
+600121.SH,郑州煤电,2001-9-11,10.6311,10.6446,10.7587,10.6043,10.611,271900,4325665,-0.0201,-0.1895,15.909,0.1259,3412800000,N/A,12798000000,216000000,0,810000000,108.5833,10.1933,27.8921,-141.1426
+600121.SH,郑州煤电,2001-9-12,10.611,10.611,10.8259,10.4095,10.7319,698550,11064041,0.1209,1.1392,15.8386,0.3234,3451680000,N/A,12943800000,216000000,0,810000000,109.8203,10.3094,28.2099,-142.7505
+600121.SH,郑州煤电,2001-9-13,10.7319,10.7453,10.7587,10.6647,10.6849,238600,3808080,-0.047,-0.438,15.9601,0.1105,3436560000,N/A,12887100000,216000000,0,810000000,109.3392,10.2643,28.0863,-142.1252
+600121.SH,郑州煤电,2001-9-14,10.6849,10.6781,10.6916,10.2886,10.3424,235200,3671929,-0.3425,-3.2055,15.6119,0.1089,3326400000,N/A,12474000000,216000000,0,810000000,105.8343,9.9352,27.186,-137.5693
+600121.SH,郑州煤电,2001-9-17,10.3424,10.3625,10.3961,10.208,10.2685,230112,3533805,-0.0739,-0.7143,15.3569,0.1065,3302640000,N/A,12384900000,216000000,0,810000000,105.0784,9.8643,26.9918,-136.5867
+600121.SH,郑州煤电,2001-9-18,10.2685,10.3088,10.4632,10.161,10.2752,211311,3240822,0.0067,0.0654,15.3367,0.0978,3304800000,N/A,12393000000,216000000,0,810000000,105.1471,9.8707,27.0094,-136.676
+600121.SH,郑州煤电,2001-9-19,10.2752,10.2819,10.3558,10.2349,10.3558,295389,4527574,0.0806,0.7843,15.3275,0.1368,3330720000,N/A,12490200000,216000000,0,810000000,105.9718,9.9481,27.2213,-137.748
+600121.SH,郑州煤电,2001-9-20,10.3558,10.3356,10.5304,10.2752,10.3088,294820,4555135,-0.047,-0.454,15.4506,0.1365,3315600000,N/A,12433500000,216000000,0,810000000,105.4907,9.903,27.0977,-137.1227
+600121.SH,郑州煤电,2001-9-21,10.3088,10.3088,10.3424,10.208,10.2752,218000,3337905,-0.0336,-0.3257,15.3115,0.1009,3304800000,N/A,12393000000,216000000,0,810000000,105.1471,9.8707,27.0094,-136.676
+600121.SH,郑州煤电,2001-9-24,10.2752,10.2752,10.3222,10.1879,10.2215,438300,6699095,-0.0537,-0.5229,15.2843,0.2029,3287520000,N/A,12328200000,216000000,0,810000000,104.5973,9.8191,26.8682,-135.9614
+600121.SH,郑州煤电,2001-9-25,10.2215,10.2215,10.3424,10.1946,10.2416,218900,3341486,0.0201,0.1971,15.2649,0.1013,3294000000,N/A,12352500000,216000000,0,810000000,104.8035,9.8385,26.9212,-136.2294
+600121.SH,郑州煤电,2001-9-26,10.2416,10.2483,10.255,10.1207,10.1677,199500,3027640,-0.0739,-0.7213,15.1761,0.0924,3270240000,N/A,12263400000,216000000,0,810000000,104.0475,9.7675,26.727,-135.2467
+600121.SH,郑州煤电,2001-9-27,10.1677,10.1745,10.208,9.8722,9.9125,126800,1892152,-0.2552,-2.5099,14.9223,0.0587,3188160000,N/A,11955600000,216000000,0,810000000,101.436,9.5224,26.0562,-131.8522
+600121.SH,郑州煤电,2001-9-28,9.9125,9.9125,9.9394,9.8051,9.8991,153100,2254770,-0.0134,-0.1355,14.7274,0.0709,3183840000,N/A,11939400000,216000000,0,810000000,101.2986,9.5094,26.0209,-131.6735
+600121.SH,郑州煤电,2001-10-8,9.8991,9.9528,9.9998,9.6372,9.6641,215600,3156493,-0.2351,-2.3745,14.6405,0.0998,3108240000,N/A,11655900000,216000000,0,810000000,98.8933,9.2836,25.403,-128.5469
+600121.SH,郑州煤电,2001-10-9,9.6641,9.6708,9.7379,9.6238,9.7379,140704,2027154,0.0739,0.7644,14.4072,0.0651,3132000000,N/A,11745000000,216000000,0,810000000,99.6492,9.3546,25.5972,-129.5296
+600121.SH,郑州煤电,2001-10-10,9.7379,9.7379,9.7849,9.1201,9.3014,461823,6397928,-0.4365,-4.4828,13.8536,0.2138,2991600000,N/A,11218500000,216000000,0,810000000,95.1822,8.9353,24.4497,-123.7231
+600121.SH,郑州煤电,2001-10-11,9.3014,9.2678,9.335,8.932,9.0663,182000,2466955,-0.2351,-2.5271,13.5547,0.0843,2916000000,N/A,10935000000,216000000,0,810000000,92.7769,8.7095,23.8319,-120.5965
+600121.SH,郑州煤电,2001-10-12,9.0663,9.0663,9.3484,8.7306,9.2813,396453,5331003,0.2149,2.3704,13.4467,0.1835,2985120000,N/A,11194200000,216000000,0,810000000,94.976,8.9159,24.3968,-123.4551
+600121.SH,郑州煤电,2001-10-15,9.2813,9.2678,9.3215,9.2208,9.2678,227199,3135586,-0.0134,-0.1447,13.8011,0.1052,2980800000,N/A,11178000000,216000000,0,810000000,94.8386,8.903,24.3615,-123.2764
+600121.SH,郑州煤电,2001-10-16,9.2678,9.2678,9.3148,9.0529,9.0663,165500,2252541,-0.2015,-2.1739,13.6105,0.0766,2916000000,N/A,10935000000,216000000,0,810000000,92.7769,8.7095,23.8319,-120.5965
+600121.SH,郑州煤电,2001-10-17,9.0663,9.0663,9.0798,8.9589,8.9925,285400,3834392,-0.0739,-0.8148,13.4352,0.1321,2892240000,N/A,10845900000,216000000,0,810000000,92.0209,8.6385,23.6377,-119.6139
+600121.SH,郑州煤电,2001-10-18,8.9925,8.9992,9.0261,8.8649,8.9119,242250,3224390,-0.0806,-0.8962,13.3102,0.1122,2866320000,N/A,10748700000,216000000,0,810000000,91.1962,8.5611,23.4258,-118.5419
+600121.SH,郑州煤电,2001-10-19,8.9119,8.9186,8.9186,8.5627,8.7641,412100,5371214,-0.1477,-1.6579,13.0338,0.1908,2818800000,N/A,10570500000,216000000,0,810000000,89.6843,8.4192,23.0375,-116.5766
+600121.SH,郑州煤电,2001-10-22,8.7641,8.7641,8.7843,8.4619,8.4619,253900,3277672,-0.3022,-3.4483,12.9093,0.1175,2721600000,N/A,10206000000,216000000,0,810000000,86.5917,8.1288,22.2431,-112.5567
+600121.SH,郑州煤电,2001-10-23,8.4619,8.9925,9.3081,8.9925,9.3081,442026,6101744,0.8462,10,13.804,0.2046,2993760000,N/A,11226600000,216000000,0,810000000,95.2509,8.9417,24.4674,-123.8124
+600121.SH,郑州煤电,2001-10-24,9.3081,10.0603,10.067,9.288,9.4357,612118,8634663,0.1276,1.3709,14.1062,0.2834,3034800000,N/A,11380500000,216000000,0,810000000,96.5567,9.0643,24.8028,-125.5097
+600121.SH,郑州煤电,2001-10-25,9.4357,9.4559,9.5096,9.0529,9.1268,265800,3661439,-0.3089,-3.274,13.7752,0.1231,2935440000,N/A,11007900000,216000000,0,810000000,93.3954,8.7675,23.9907,-121.4005
+600121.SH,郑州煤电,2001-10-26,9.1268,9.1335,9.3417,8.8985,9.0328,411100,5627061,-0.094,-1.0302,13.6878,0.1903,2905200000,N/A,10894500000,216000000,0,810000000,92.4332,8.6772,23.7436,-120.1498
+600121.SH,郑州煤电,2001-10-29,9.0328,9.0328,9.1066,8.8179,8.9522,173036,2307909,-0.0806,-0.8922,13.3377,0.0801,2879280000,N/A,10797300000,216000000,0,810000000,91.6086,8.5998,23.5318,-119.0779
+600121.SH,郑州煤电,2001-10-30,8.9522,8.8985,8.8985,8.7977,8.8716,172311,2269319,-0.0806,-0.9002,13.1699,0.0798,2853360000,N/A,10700100000,216000000,0,810000000,90.7839,8.5224,23.3199,-118.0059
+600121.SH,郑州煤电,2001-10-31,8.8716,8.8649,8.885,8.791,8.8783,191151,2513706,0.0067,0.0757,13.1504,0.0885,2855520000,N/A,10708200000,216000000,0,810000000,90.8526,8.5288,23.3376,-118.0952
+600121.SH,郑州煤电,2001-11-1,8.8783,8.9522,9.3215,8.8985,9.0261,194830,2608993,0.1477,1.6641,13.3911,0.0902,2903040000,N/A,10886400000,216000000,0,810000000,92.3645,8.6708,23.7259,-120.0605
+600121.SH,郑州煤电,2001-11-2,9.0261,9.0126,9.0328,8.8514,8.8649,141150,1872597,-0.1612,-1.7857,13.2667,0.0653,2851200000,N/A,10692000000,216000000,0,810000000,90.7151,8.5159,23.3023,-117.9166
+600121.SH,郑州煤电,2001-11-5,8.8649,8.885,8.932,8.7843,8.7977,151400,1995232,-0.0672,-0.7576,13.1785,0.0701,2829600000,N/A,10611000000,216000000,0,810000000,90.0279,8.4514,23.1257,-117.0233
+600121.SH,郑州煤电,2001-11-6,8.7977,8.8111,8.8985,8.697,8.7977,211000,2757571,0,0,13.0691,0.0977,2829600000,N/A,10611000000,216000000,0,810000000,90.0279,8.4514,23.1257,-117.0233
+600121.SH,郑州煤电,2001-11-7,8.7977,8.8111,8.8313,8.3276,8.3948,147600,1892894,-0.4029,-4.5802,12.8245,0.0683,2700000000,N/A,10125000000,216000000,0,810000000,85.9045,8.0643,22.0665,-111.6634
+600121.SH,郑州煤电,2001-11-8,8.3948,8.4283,8.5425,8.3142,8.5291,194120,2431039,0.1343,1.6,12.5234,0.0899,2743200000,N/A,10287000000,216000000,0,810000000,87.279,8.1934,22.4196,-113.45
+600121.SH,郑州煤电,2001-11-9,8.5291,8.5291,8.6634,8.3478,8.6634,313800,3965789,0.1343,1.5748,12.638,0.1453,2786400000,N/A,10449000000,216000000,0,810000000,88.6534,8.3224,22.7727,-115.2367
+600121.SH,郑州煤电,2001-11-12,8.6634,8.6903,8.7171,8.4955,8.5559,224800,2875492,-0.1075,-1.2403,12.7913,0.1041,2751840000,N/A,10319400000,216000000,0,810000000,87.5539,8.2192,22.4902,-113.8074
+600121.SH,郑州煤电,2001-11-13,8.5559,8.5627,8.5627,8.4485,8.5089,202200,2560973,-0.047,-0.5495,12.6655,0.0936,2736720000,N/A,10262700000,216000000,0,810000000,87.0728,8.174,22.3666,-113.1821
+600121.SH,郑州煤电,2001-11-14,8.5089,8.5089,8.5627,8.3813,8.4082,216000,2716382,-0.1007,-1.1839,12.5758,0.1,2704320000,N/A,10141200000,216000000,0,810000000,86.0419,8.0772,22.1018,-111.8421
+600121.SH,郑州煤电,2001-11-15,8.4082,8.3948,8.4619,8.2269,8.3209,197900,2462993,-0.0873,-1.0383,12.4456,0.0916,2676240000,N/A,10035900000,216000000,0,810000000,85.1485,7.9934,21.8724,-110.6808
+600121.SH,郑州煤电,2001-11-16,8.3209,8.3679,9.1537,8.3679,8.4485,283000,3598279,0.1276,1.5335,12.7148,0.131,2717280000,N/A,10189800000,216000000,0,810000000,86.4543,8.1159,22.2078,-112.3781
+600121.SH,郑州煤电,2001-11-19,8.4485,8.3948,8.3948,8.2604,8.2873,171088,2112795,-0.1612,-1.9078,12.3492,0.0792,2665440000,N/A,9995400000,216000000,0,810000000,84.8049,7.9611,21.7841,-110.2341
+600121.SH,郑州煤电,2001-11-20,8.2873,8.294,8.3948,8.2269,8.3612,441720,5469015,0.0739,0.8914,12.3812,0.2045,2689200000,N/A,10084500000,216000000,0,810000000,85.5609,8.0321,21.9783,-111.2168
+600121.SH,郑州煤电,2001-11-21,8.3612,8.3948,9.1134,8.3746,8.7776,1686578,21955620,0.4164,4.9799,13.0179,0.7808,2823120000,N/A,10586700000,216000000,0,810000000,89.8217,8.4321,23.0728,-116.7553
+600121.SH,郑州煤电,2001-11-22,8.7776,8.7171,8.791,8.5156,8.6903,437740,5621799,-0.0873,-0.9946,12.8428,0.2027,2795040000,N/A,10481400000,216000000,0,810000000,88.9283,8.3482,22.8433,-115.594
+600121.SH,郑州煤电,2001-11-23,8.6903,8.697,8.7574,8.5627,8.6097,248000,3193675,-0.0806,-0.9274,12.8777,0.1148,2769120000,N/A,10384200000,216000000,0,810000000,88.1036,8.2708,22.6314,-114.522
+600121.SH,郑州煤电,2001-11-26,8.6097,8.6634,8.6634,8.4754,8.5156,187040,2371078,-0.094,-1.092,12.6768,0.0866,2738880000,N/A,10270800000,216000000,0,810000000,87.1415,8.1804,22.3843,-113.2714
+600121.SH,郑州煤电,2001-11-27,8.5156,8.4821,8.6634,8.4821,8.6567,242888,3104695,0.141,1.6562,12.7824,0.1124,2784240000,N/A,10440900000,216000000,0,810000000,88.5847,8.3159,22.755,-115.1473
+600121.SH,郑州煤电,2001-11-28,8.6567,8.7104,8.7843,8.5627,8.5962,459218,5905514,-0.0604,-0.6982,12.8599,0.2126,2764800000,N/A,10368000000,216000000,0,810000000,87.9662,8.2579,22.5961,-114.3434
+600121.SH,郑州煤电,2001-11-29,8.5962,8.6097,8.6097,8.4619,8.5022,554943,7028365,-0.094,-1.0938,12.665,0.2569,2734560000,N/A,10254600000,216000000,0,810000000,87.0041,8.1675,22.349,-113.0927
+600121.SH,郑州煤电,2001-11-30,8.5022,8.5828,8.6365,8.4821,8.5358,200800,2560751,0.0336,0.3949,12.7527,0.093,2745360000,N/A,10295100000,216000000,0,810000000,87.3477,8.1998,22.4373,-113.5394
+600121.SH,郑州煤电,2001-12-3,8.5358,8.603,8.7037,8.3612,8.4015,886083,11216025,-0.1343,-1.5736,12.658,0.4102,2702160000,N/A,10133100000,216000000,0,810000000,85.9732,8.0708,22.0842,-111.7528
+600121.SH,郑州煤电,2001-12-4,8.4015,8.4955,8.932,8.4015,8.4216,3682357,46980621,0.0201,0.2398,12.7583,1.7048,2708640000,N/A,10157400000,216000000,0,810000000,86.1794,8.0901,22.1372,-112.0208
+600121.SH,郑州煤电,2001-12-5,8.4216,8.5627,8.791,8.4955,8.603,2292150,29592848,0.1813,2.1531,12.9105,1.0612,2766960000,N/A,10376100000,216000000,0,810000000,88.0349,8.2643,22.6138,-114.4327
+600121.SH,郑州煤电,2001-12-6,8.603,8.6164,8.7641,8.4686,8.7171,1419307,18222011,0.1142,1.3271,12.8387,0.6571,2803680000,N/A,10513800000,216000000,0,810000000,89.2032,8.374,22.9139,-115.9513
+600121.SH,郑州煤电,2001-12-7,8.7171,8.7171,8.7306,8.6298,8.6768,432899,5601763,-0.0403,-0.4622,12.9401,0.2004,2790720000,N/A,10465200000,216000000,0,810000000,88.7909,8.3353,22.808,-115.4153
+600121.SH,郑州煤电,2001-12-10,8.6768,8.6634,8.9119,8.6634,8.885,871151,11458953,0.2082,2.3994,13.1538,0.4033,2857680000,N/A,10716300000,216000000,0,810000000,90.9213,8.5353,23.3552,-118.1846
+600121.SH,郑州煤电,2001-12-11,8.885,8.8313,8.9522,8.7037,8.744,576866,7573193,-0.141,-1.5873,13.1282,0.2671,2812320000,N/A,10546200000,216000000,0,810000000,89.4781,8.3998,22.9845,-116.3086
+600121.SH,郑州煤电,2001-12-12,8.744,8.791,8.791,8.6097,8.6097,221800,2861841,-0.1343,-1.5361,12.9028,0.1027,2769120000,N/A,10384200000,216000000,0,810000000,88.1036,8.2708,22.6314,-114.522
+600121.SH,郑州煤电,2001-12-13,8.6097,8.5358,8.5962,8.3142,8.3612,491000,6169912,-0.2485,-2.8861,12.566,0.2273,2689200000,N/A,10084500000,216000000,0,810000000,85.5609,8.0321,21.9783,-111.2168
+600121.SH,郑州煤电,2001-12-14,8.3612,8.3612,8.3612,7.6896,7.8374,1081815,12808176,-0.5238,-6.2651,11.8395,0.5008,2520720000,N/A,9452700000,216000000,0,810000000,80.2004,7.5289,20.6013,-104.249
+600121.SH,郑州煤电,2001-12-17,7.8374,7.7568,7.7568,7.0583,7.1188,1554840,16721178,-0.7186,-9.1688,10.7543,0.7198,2289600000,N/A,8586000000,216000000,0,810000000,72.847,6.8385,18.7124,-94.6906
+600121.SH,郑州煤电,2001-12-18,7.1188,7.0516,7.2799,6.8971,7.2464,756452,8040336,0.1276,1.7925,10.629,0.3502,2330640000,N/A,8739900000,216000000,0,810000000,74.1528,6.9611,19.0478,-96.3879
+600121.SH,郑州煤电,2001-12-19,7.2464,7.2464,7.2531,7.0516,7.1591,342803,3658108,-0.0873,-1.2048,10.6712,0.1587,2302560000,N/A,8634600000,216000000,0,810000000,73.2594,6.8773,18.8183,-95.2266
+600121.SH,郑州煤电,2001-12-20,7.1591,7.018,7.0516,6.9509,6.9643,280746,2920582,-0.1948,-2.7205,10.4029,0.13,2239920000,N/A,8399700000,216000000,0,810000000,71.2664,6.6902,18.3064,-92.636
+600121.SH,郑州煤电,2001-12-21,6.9643,7.0449,7.0516,6.7024,6.9509,618560,6273005,-0.0134,-0.1929,10.1413,0.2864,2235600000,N/A,8383500000,216000000,0,810000000,71.1289,6.6773,18.2711,-92.4573
+600121.SH,郑州煤电,2001-12-24,6.9509,6.9509,6.9509,6.7024,6.8031,514606,5184487,-0.1477,-2.1256,10.0747,0.2382,2188080000,N/A,8205300000,216000000,0,810000000,69.617,6.5353,17.8827,-90.492
+600121.SH,郑州煤电,2001-12-25,6.8031,6.8031,6.8031,6.7158,6.783,173050,1742159,-0.0201,-0.2962,10.0674,0.0801,2181600000,N/A,8181000000,216000000,0,810000000,69.4108,6.516,17.8298,-90.2241
+600121.SH,郑州煤电,2001-12-26,6.783,6.8501,7.3135,6.8367,7.2329,680487,7236333,0.45,6.6337,10.6341,0.315,2326320000,N/A,8723700000,216000000,0,810000000,74.0153,6.9482,19.0125,-96.2092
+600121.SH,郑州煤电,2001-12-27,7.2329,7.1859,7.3068,7.0583,7.1188,296286,3162893,-0.1142,-1.5785,10.6751,0.1372,2289600000,N/A,8586000000,216000000,0,810000000,72.847,6.8385,18.7124,-94.6906
+600121.SH,郑州煤电,2001-12-28,7.1188,7.1456,7.1725,7.0516,7.1523,159490,1687125,0.0336,0.4717,10.5782,0.0738,2300400000,N/A,8626500000,216000000,0,810000000,73.1906,6.8708,18.8007,-95.1372
+600121.SH,郑州煤电,2001-12-31,7.1523,7.1591,7.2464,7.0516,7.0583,143940,1523334,-0.094,-1.3146,10.5831,0.0666,2270160000,N/A,8513100000,216000000,0,810000000,72.2285,6.7805,18.5535,-93.8866
+600121.SH,郑州煤电,2002-1-4,7.0583,7.0583,7.1389,6.9441,6.971,105700,1105948,-0.0873,-1.2369,10.4631,0.0489,2242080000,N/A,8407800000,216000000,0,810000000,110.4697,6.876,13.3891,36.6138
+600121.SH,郑州煤电,2002-1-7,6.971,6.9039,6.971,6.7628,6.8904,121101,1232258,-0.0806,-1.1561,10.1755,0.0561,2216160000,N/A,8310600000,216000000,0,810000000,109.1926,6.7965,13.2344,36.1905
+600121.SH,郑州煤电,2002-1-8,6.8904,6.8904,6.9509,6.8098,6.8233,95000,968718,-0.0672,-0.9747,10.197,0.044,2194560000,N/A,8229600000,216000000,0,810000000,108.1283,6.7302,13.1054,35.8377
+600121.SH,郑州煤电,2002-1-9,6.8233,6.8501,6.8837,6.8165,6.8367,122700,1250117,0.0134,0.1969,10.1884,0.0568,2198880000,N/A,8245800000,216000000,0,810000000,108.3412,6.7435,13.1312,35.9083
+600121.SH,郑州煤电,2002-1-10,6.8367,6.7695,6.8837,6.7158,6.8703,145546,1470116,0.0336,0.4912,10.1007,0.0674,2209680000,N/A,8286300000,216000000,0,810000000,108.8733,6.7766,13.1957,36.0847
+600121.SH,郑州煤电,2002-1-11,6.8703,6.8703,6.9509,6.2121,6.7292,212150,2139884,-0.141,-2.0528,10.0867,0.0982,2164320000,N/A,8116200000,216000000,0,810000000,106.6384,6.6375,12.9248,35.3439
+600121.SH,郑州煤电,2002-1-14,6.7292,6.7024,6.783,6.6487,6.7091,170000,1697446,-0.0201,-0.2994,9.985,0.0787,2157840000,N/A,8091900000,216000000,0,810000000,106.3191,6.6176,12.8861,35.2381
+600121.SH,郑州煤电,2002-1-15,6.7091,6.7158,6.8501,6.6889,6.7158,204297,2052805,0.0067,0.1001,10.0481,0.0946,2160000000,N/A,8100000000,216000000,0,810000000,106.4255,6.6242,12.899,35.2734
+600121.SH,郑州煤电,2002-1-16,6.7158,6.7158,6.7494,6.0442,6.2793,260640,2452797,-0.4365,-6.5,9.4107,0.1207,2019600000,N/A,7573500000,216000000,0,810000000,99.5079,6.1937,12.0605,32.9806
+600121.SH,郑州煤电,2002-1-17,6.2793,6.2121,6.2121,5.6749,5.8092,390560,3405214,-0.4701,-7.4866,8.7188,0.1808,1868400000,N/A,7006500000,216000000,0,810000000,92.0581,5.73,11.1576,30.5115
+600121.SH,郑州煤电,2002-1-18,5.8092,5.6077,5.7084,5.507,5.5741,161409,1344565,-0.2351,-4.0462,8.3302,0.0747,1792800000,N/A,6723000000,216000000,0,810000000,88.3332,5.4981,10.7062,29.2769
+600121.SH,郑州煤电,2002-1-21,5.5741,5.5808,5.742,5.3055,5.3055,163100,1321958,-0.2686,-4.8193,8.1052,0.0755,1706400000,N/A,6399000000,216000000,0,810000000,84.0762,5.2332,10.1902,27.866
+600121.SH,郑州煤电,2002-1-22,5.3055,5.3055,5.4197,5.2853,5.3391,108514,859659,0.0336,0.6329,7.9221,0.0502,1717200000,N/A,6439500000,216000000,0,810000000,84.6083,5.2663,10.2547,28.0423
+600121.SH,郑州煤电,2002-1-23,5.3391,5.0369,5.695,5.0369,5.6614,139412,1115170,0.3224,6.0377,7.9991,0.0645,1820880000,N/A,6828300000,216000000,0,810000000,89.7167,5.5842,10.8738,29.7355
+600121.SH,郑州煤电,2002-1-24,5.6614,5.6413,5.8293,5.4734,5.6681,184592,1553965,0.0067,0.1186,8.4184,0.0855,1823040000,N/A,6836400000,216000000,0,810000000,89.8231,5.5909,10.8867,29.7707
+600121.SH,郑州煤电,2002-1-25,5.6681,5.6816,6.098,5.6614,5.9569,256857,2257208,0.2888,5.0948,8.7878,0.1189,1915920000,N/A,7184700000,216000000,0,810000000,94.3994,5.8757,11.4414,31.2875
+600121.SH,郑州煤电,2002-1-28,5.9569,5.8898,5.8965,5.4935,5.5741,195000,1652324,-0.3828,-6.4262,8.4735,0.0903,1792800000,N/A,6723000000,216000000,0,810000000,88.3332,5.4981,10.7062,29.2769
+600121.SH,郑州煤电,2002-1-29,5.5741,5.5607,5.7084,5.4465,5.6413,73015,607760,0.0672,1.2048,8.3238,0.0338,1814400000,N/A,6804000000,216000000,0,810000000,89.3974,5.5644,10.8351,29.6296
+600121.SH,郑州煤电,2002-1-30,5.6413,5.648,5.7219,5.5741,5.6279,77700,652892,-0.0134,-0.2381,8.4027,0.036,1810080000,N/A,6787800000,216000000,0,810000000,89.1846,5.5511,10.8093,29.5591
+600121.SH,郑州煤电,2002-1-31,5.6279,5.6279,6.0442,5.6279,5.9502,282400,2489485,0.3224,5.7279,8.8155,0.1307,1913760000,N/A,7176600000,216000000,0,810000000,94.293,5.8691,11.4285,31.2522
+600121.SH,郑州煤电,2002-2-1,5.9502,5.9502,6.0375,5.8965,5.9166,160464,1425614,-0.0336,-0.5643,8.8843,0.0743,1902960000,N/A,7136100000,216000000,0,810000000,93.7609,5.836,11.364,31.0758
+600121.SH,郑州煤电,2002-2-4,5.9166,5.8965,6.1248,5.8495,6.1114,188000,1677580,0.1948,3.2917,8.9233,0.087,1965600000,N/A,7371000000,216000000,0,810000000,96.8472,6.0281,11.7381,32.0988
+600121.SH,郑州煤电,2002-2-5,6.1114,5.9636,6.7225,5.9502,6.5613,440870,4299522,0.45,7.3626,9.7524,0.2041,2110320000,N/A,7913700000,216000000,0,810000000,103.9777,6.4719,12.6023,34.4621
+600121.SH,郑州煤电,2002-2-6,6.5613,6.5815,6.6688,6.2121,6.2591,136399,1317519,-0.3022,-4.6059,9.6593,0.0631,2013120000,N/A,7549200000,216000000,0,810000000,99.1886,6.1738,12.0218,32.8748
+600121.SH,郑州煤电,2002-2-7,6.2591,6.2457,6.4673,6.2457,6.333,108225,1024994,0.0739,1.1803,9.471,0.0501,2036880000,N/A,7638300000,216000000,0,810000000,100.3593,6.2467,12.1637,33.2628
+600121.SH,郑州煤电,2002-2-8,6.333,6.4808,6.4808,6.1785,6.192,128800,1200667,-0.141,-2.2269,9.3219,0.0596,1991520000,N/A,7468200000,216000000,0,810000000,98.1243,6.1076,11.8929,32.522
+600121.SH,郑州煤电,2002-2-25,6.192,6.4069,6.4472,6.2457,6.2659,76400,715432,0.0739,1.1931,9.3643,0.0354,2015280000,N/A,7557300000,216000000,0,810000000,99.295,6.1804,12.0347,32.9101
+600121.SH,郑州煤电,2002-2-26,6.2659,6.2054,6.2793,6.1114,6.2659,64688,596682,0,0,9.224,0.0299,2015280000,N/A,7557300000,216000000,0,810000000,99.295,6.1804,12.0347,32.9101
+600121.SH,郑州煤电,2002-2-27,6.2659,6.2659,6.4136,6.239,6.3532,127140,1199837,0.0873,1.3934,9.4371,0.0589,2043360000,N/A,7662600000,216000000,0,810000000,100.6785,6.2665,12.2024,33.3686
+600121.SH,郑州煤电,2002-2-28,6.3532,6.3599,6.38,6.2457,6.2659,68100,638101,-0.0873,-1.3742,9.3701,0.0315,2015280000,N/A,7557300000,216000000,0,810000000,99.295,6.1804,12.0347,32.9101
+600121.SH,郑州煤电,2002-3-1,6.2659,6.2323,6.2323,6.1114,6.1114,59855,547518,-0.1545,-2.4652,9.1474,0.0277,1965600000,N/A,7371000000,216000000,0,810000000,96.8472,6.0281,11.7381,32.0988
+600121.SH,郑州煤电,2002-3-4,6.1114,6.0442,6.1785,5.9771,6.1785,68700,621419,0.0672,1.0989,9.0454,0.0318,1987200000,N/A,7452000000,216000000,0,810000000,97.9115,6.0943,11.8671,32.4515
+600121.SH,郑州煤电,2002-3-5,6.1785,6.3532,6.3599,6.2188,6.3263,137730,1293018,0.1477,2.3913,9.3881,0.0638,2034720000,N/A,7630200000,216000000,0,810000000,100.2528,6.24,12.1508,33.2275
+600121.SH,郑州煤电,2002-3-6,6.3263,6.4069,6.6822,6.2457,6.4136,349635,3355574,0.0873,1.38,9.5974,0.1619,2062800000,N/A,7735500000,216000000,0,810000000,101.6364,6.3262,12.3185,33.6861
+600121.SH,郑州煤电,2002-3-7,6.4136,6.4337,6.6016,6.4337,6.6016,342609,3337420,0.188,2.9319,9.7412,0.1586,2123280000,N/A,7962300000,216000000,0,810000000,104.6163,6.5116,12.6797,34.6737
+600121.SH,郑州煤电,2002-3-8,6.6016,6.6688,7.2598,6.6487,7.2598,709020,7605468,0.6581,9.9695,10.7267,0.3282,2334960000,N/A,8756100000,216000000,0,810000000,115.046,7.1608,13.9438,38.1305
+600121.SH,郑州煤电,2002-3-11,7.2598,7.7232,7.7635,7.374,7.5687,1994297,22368518,0.3089,4.2553,11.2162,0.9233,2434320000,N/A,9128700000,216000000,0,810000000,119.9416,7.4655,14.5371,39.7531
+600121.SH,郑州煤电,2002-3-12,7.5687,7.5419,7.5419,7.2531,7.2934,885436,9691395,-0.2753,-3.638,10.9453,0.4099,2345760000,N/A,8796600000,216000000,0,810000000,115.5781,7.1939,14.0083,38.3069
+600121.SH,郑州煤电,2002-3-13,7.2934,7.1523,7.4814,6.9173,6.9576,352003,3768813,-0.3358,-4.6041,10.7068,0.163,2237760000,N/A,8391600000,216000000,0,810000000,110.2568,6.8627,13.3633,36.5432
+600121.SH,郑州煤电,2002-3-14,6.9576,6.8636,7.2464,6.8636,7.2061,417732,4353491,0.2485,3.5714,10.4217,0.1934,2317680000,N/A,8691300000,216000000,0,810000000,114.1946,7.1078,13.8406,37.8483
+600121.SH,郑州煤电,2002-3-15,7.2061,7.2867,7.3672,6.9307,6.9777,238380,2539312,-0.2283,-3.1687,10.6524,0.1104,2244240000,N/A,8415900000,216000000,0,810000000,110.5761,6.8826,13.402,36.649
+600121.SH,郑州煤电,2002-3-18,6.9777,6.9173,7.1053,6.9173,7.018,218614,2272393,0.0403,0.5775,10.3945,0.1012,2257200000,N/A,8464500000,216000000,0,810000000,111.2147,6.9223,13.4794,36.8607
+600121.SH,郑州煤电,2002-3-19,7.018,7.018,7.1859,7.0046,7.1792,156679,1657926,0.1612,2.2967,10.5817,0.0725,2309040000,N/A,8658900000,216000000,0,810000000,113.7689,7.0813,13.789,37.7072
+600121.SH,郑州煤电,2002-3-20,7.1792,7.2464,7.2531,7.0852,7.1994,298098,3175127,0.0201,0.2806,10.6513,0.138,2315520000,N/A,8683200000,216000000,0,810000000,114.0881,7.1012,13.8277,37.8131
+600121.SH,郑州煤电,2002-3-21,7.1994,7.2464,7.2867,7.0919,7.1926,193705,2074154,-0.0067,-0.0933,10.7078,0.0897,2313360000,N/A,8675100000,216000000,0,810000000,113.9817,7.0946,13.8148,37.7778
+600121.SH,郑州煤电,2002-3-22,7.1926,7.2531,7.2531,6.9844,7.0986,168773,1779208,-0.094,-1.3072,10.542,0.0781,2283120000,N/A,8561700000,216000000,0,810000000,112.4918,7.0018,13.6342,37.284
+600121.SH,郑州煤电,2002-3-25,7.0986,7.0315,7.1188,6.9576,7.0113,134900,1409050,-0.0873,-1.2299,10.4451,0.0625,2255040000,N/A,8456400000,216000000,0,810000000,111.1082,6.9157,13.4665,36.8254
+600121.SH,郑州煤电,2002-3-26,7.0113,6.9844,7.0583,6.9173,6.971,182797,1898580,-0.0403,-0.5747,10.3863,0.0846,2242080000,N/A,8407800000,216000000,0,810000000,110.4697,6.876,13.3891,36.6138
+600121.SH,郑州煤电,2002-3-27,6.971,6.9374,7.0516,6.8971,7.0516,116153,1201741,0.0806,1.1561,10.3462,0.0538,2268000000,N/A,8505000000,216000000,0,810000000,111.7468,6.9555,13.5439,37.037
+600121.SH,郑州煤电,2002-3-28,7.0516,7.1188,7.1188,6.7292,6.877,111413,1147608,-0.1746,-2.4762,10.3005,0.0516,2211840000,N/A,8294400000,216000000,0,810000000,108.9797,6.7832,13.2086,36.1199
+600121.SH,郑州煤电,2002-3-29,6.877,6.8501,6.8501,6.427,6.4808,304204,2982966,-0.3962,-5.7617,9.8058,0.1408,2084400000,N/A,7816500000,216000000,0,810000000,102.7006,6.3924,12.4475,34.0388
+600121.SH,郑州煤电,2002-4-1,6.4808,6.4472,6.5143,6.2927,6.4405,139904,1336897,-0.0403,-0.6218,9.5558,0.0648,2071440000,N/A,7767900000,216000000,0,810000000,102.0621,6.3526,12.3701,33.8272
+600121.SH,郑州煤电,2002-4-2,6.4405,6.4405,6.4405,6.2121,6.2121,162910,1517624,-0.2283,-3.5454,9.3157,0.0754,1998000000,N/A,7492500000,216000000,0,810000000,98.4436,6.1274,11.9316,32.6279
+600121.SH,郑州煤电,2002-4-3,6.2121,6.2121,6.3666,6.2121,6.2994,69300,649089,0.0873,1.4054,9.3664,0.0321,2026080000,N/A,7597800000,216000000,0,810000000,99.8271,6.2135,12.0992,33.0864
+600121.SH,郑州煤电,2002-4-4,6.2994,6.4405,6.5278,6.2793,6.5009,169150,1617448,0.2015,3.1983,9.5622,0.0783,2090880000,N/A,7840800000,216000000,0,810000000,103.0199,6.4123,12.4862,34.1446
+600121.SH,郑州煤电,2002-4-5,6.5009,6.6419,6.7024,6.5143,6.5479,162876,1598068,0.047,0.7231,9.8116,0.0754,2106000000,N/A,7897500000,216000000,0,810000000,103.7649,6.4586,12.5765,34.3915
+600121.SH,郑州煤电,2002-4-8,6.5479,6.5143,6.6016,6.4472,6.5143,80304,776346,-0.0336,-0.5128,9.6676,0.0372,2095200000,N/A,7857000000,216000000,0,810000000,103.2327,6.4255,12.512,34.2152
+600121.SH,郑州煤电,2002-4-9,6.5143,6.5143,6.6487,6.4539,6.6151,135200,1328593,0.1007,1.5464,9.8269,0.0626,2127600000,N/A,7978500000,216000000,0,810000000,104.8291,6.5249,12.7055,34.7443
+600121.SH,郑州煤电,2002-4-10,6.6151,6.6218,7.2799,6.6151,7.2799,584143,6175685,0.6649,10.0508,10.5722,0.2704,2341440000,N/A,8780400000,216000000,0,810000000,115.3653,7.1807,13.9825,38.2363
+600121.SH,郑州煤电,2002-4-11,7.2799,7.5486,8.0052,7.5016,7.5889,2709433,31224866,0.3089,4.2435,11.5245,1.2544,2440800000,N/A,9153000000,216000000,0,810000000,120.2608,7.4854,14.5758,39.8589
+600121.SH,郑州煤电,2002-4-12,7.5889,7.5486,7.7232,7.3068,7.374,632926,7053228,-0.2149,-2.8319,11.1438,0.293,2371680000,N/A,8893800000,216000000,0,810000000,116.8552,7.2734,14.1631,38.7302
+600121.SH,郑州煤电,2002-4-15,7.374,7.3874,7.3874,7.1188,7.2262,360300,3863601,-0.1477,-2.0036,10.7233,0.1668,2324160000,N/A,8715600000,216000000,0,810000000,114.5139,7.1277,13.8793,37.9541
+600121.SH,郑州煤电,2002-4-16,7.2262,7.1188,7.2195,7.065,7.1523,223312,2371267,-0.0739,-1.0223,10.6186,0.1034,2300400000,N/A,8626500000,216000000,0,810000000,113.3432,7.0548,13.7374,37.5661
+600121.SH,郑州煤电,2002-4-17,7.1523,7.2396,7.374,7.1725,7.2128,222550,2409505,0.0604,0.8451,10.8268,0.103,2319840000,N/A,8699400000,216000000,0,810000000,114.301,7.1144,13.8535,37.8836
+600121.SH,郑州煤电,2002-4-18,7.2128,7.1188,7.1725,7.018,7.0382,149800,1576327,-0.1746,-2.4209,10.5229,0.0694,2263680000,N/A,8488800000,216000000,0,810000000,111.5339,6.9422,13.5181,36.9665
+600121.SH,郑州煤电,2002-4-19,7.0382,6.9173,6.9643,6.736,6.9374,365255,3709867,-0.1007,-1.4313,10.1569,0.1691,2231280000,N/A,8367300000,216000000,0,810000000,109.9376,6.8428,13.3246,36.4374
+600121.SH,郑州煤电,2002-4-22,6.9374,6.8904,7.6292,6.8904,7.6292,2459647,27822947,0.6917,9.971,11.3118,1.1387,2453760000,N/A,9201600000,216000000,0,810000000,120.8994,7.5251,14.6532,40.0705
+600121.SH,郑州煤电,2002-4-23,7.6292,7.5419,7.7165,7.327,7.3672,907864,10130467,-0.2619,-3.4331,11.1586,0.4203,2369520000,N/A,8885700000,216000000,0,810000000,116.7488,7.2668,14.1502,38.6949
+600121.SH,郑州煤电,2002-4-24,7.3672,7.3538,7.8978,7.3538,7.6695,1677549,19272358,0.3022,4.1021,11.4884,0.7766,2466720000,N/A,9250200000,216000000,0,810000000,121.5379,7.5649,14.7306,40.2822
+600121.SH,郑州煤电,2002-4-25,7.6695,7.6695,7.7568,7.4008,7.7232,652554,7375325,0.0537,0.7005,11.3022,0.3021,2484000000,N/A,9315000000,216000000,0,810000000,122.3893,7.6179,14.8338,40.5644
+600121.SH,郑州煤电,2002-4-26,7.7232,7.7098,7.8508,7.609,7.7366,919226,10563812,0.0134,0.1739,11.4921,0.4256,2488320000,N/A,9331200000,216000000,0,810000000,122.6022,7.6311,14.8596,40.6349
+600121.SH,郑州煤电,2002-4-29,7.7366,7.7366,7.9784,7.4546,7.8508,1286052,14863347,0.1142,1.4757,11.5573,0.5954,2525040000,N/A,9468900000,216000000,0,810000000,124.4114,7.7437,15.0789,41.2346
+600121.SH,郑州煤电,2002-4-30,7.8508,7.8575,7.9112,7.6023,7.7165,677695,7769954,-0.1343,-1.7109,11.4653,0.3137,2481840000,N/A,9306900000,216000000,0,810000000,122.2829,7.6113,14.8209,40.5291
+600121.SH,郑州煤电,2002-5-8,7.7165,7.7165,7.7165,7.4277,7.5754,218049,2448893,-0.141,-1.8277,11.2309,0.1009,2436480000,N/A,9136800000,216000000,0,810000000,120.048,7.4721,14.55,39.7884
+600121.SH,郑州煤电,2002-5-9,7.5754,7.5754,7.6157,7.3874,7.4546,471000,5266994,-0.1209,-1.5957,11.1826,0.2181,2397600000,N/A,8991000000,216000000,0,810000000,118.1323,7.3529,14.3179,39.1534
+600121.SH,郑州煤电,2002-5-10,7.4546,7.468,7.8239,7.468,7.5889,462855,5298834,0.1343,1.8018,11.4482,0.2143,2440800000,N/A,9153000000,216000000,0,810000000,120.2608,7.4854,14.5758,39.8589
+600121.SH,郑州煤电,2002-5-13,7.5889,7.5822,7.5822,7.421,7.4546,296361,3293629,-0.1343,-1.7699,11.1136,0.1372,2397600000,N/A,8991000000,216000000,0,810000000,118.1323,7.3529,14.3179,39.1534
+600121.SH,郑州煤电,2002-5-14,7.4546,7.4546,7.5822,7.421,7.4948,192121,2148879,0.0403,0.5405,11.185,0.0889,2410560000,N/A,9039600000,216000000,0,810000000,118.7709,7.3927,14.3953,39.3651
+600121.SH,郑州煤电,2002-5-15,7.4948,7.4814,7.562,7.4143,7.4143,219104,2442829,-0.0806,-1.0753,11.1492,0.1014,2384640000,N/A,8942400000,216000000,0,810000000,117.4938,7.3132,14.2405,38.9418
+600121.SH,郑州煤电,2002-5-16,7.4143,7.421,7.421,6.8904,7.0046,555020,5805084,-0.4097,-5.5254,10.4592,0.257,2252880000,N/A,8448300000,216000000,0,810000000,111.0018,6.9091,13.4536,36.7901
+600121.SH,郑州煤电,2002-5-17,7.0046,6.971,7.112,6.8971,7.018,271500,2833199,0.0134,0.1918,10.4354,0.1257,2257200000,N/A,8464500000,216000000,0,810000000,111.2147,6.9223,13.4794,36.8607
+600121.SH,郑州煤电,2002-5-20,7.018,6.9844,7.1725,6.6889,7.1591,466301,4754772,0.141,2.0096,10.1968,0.2159,2302560000,N/A,8634600000,216000000,0,810000000,113.4496,7.0614,13.7503,37.6014
+600121.SH,郑州煤电,2002-5-21,7.1591,7.1591,7.5754,7.1591,7.4277,768450,8414458,0.2686,3.7523,10.9499,0.3558,2388960000,N/A,8958600000,216000000,0,810000000,117.7066,7.3264,14.2663,39.0123
+600121.SH,郑州煤电,2002-5-22,7.4277,7.421,7.4546,7.1859,7.1859,248130,2682764,-0.2418,-3.255,10.8119,0.1149,2311200000,N/A,8667000000,216000000,0,810000000,113.8753,7.0879,13.8019,37.7425
+600121.SH,郑州煤电,2002-5-23,7.1859,7.1859,7.1859,7.1859,7.1859,N/A,N/A,0,0,N/A,N/A,2311200000,N/A,8667000000,216000000,0,810000000,113.8753,7.0879,13.8019,37.7425
+600121.SH,郑州煤电,2002-5-24,7.1859,7.1859,7.2799,6.9509,7.0382,224868,2352196,-0.1477,-2.0561,10.4603,0.1041,2263680000,N/A,8488800000,216000000,0,810000000,111.5339,6.9422,13.5181,36.9665
+600121.SH,郑州煤电,2002-5-27,7.0382,7.1859,7.1859,6.9844,7.0986,117260,1228895,0.0604,0.8588,10.4801,0.0543,2283120000,N/A,8561700000,216000000,0,810000000,112.4918,7.0018,13.6342,37.284
+600121.SH,郑州煤电,2002-5-28,7.0986,7.1053,7.2531,7.1053,7.1591,108900,1168384,0.0604,0.8515,10.729,0.0504,2302560000,N/A,8634600000,216000000,0,810000000,113.4496,7.0614,13.7503,37.6014
+600121.SH,郑州煤电,2002-5-29,7.1591,7.1188,7.1188,6.8501,6.8904,218336,2249506,-0.2686,-3.7523,10.303,0.1011,2216160000,N/A,8310600000,216000000,0,810000000,109.1926,6.7965,13.2344,36.1905
+600121.SH,郑州煤电,2002-5-30,6.8904,7.0516,7.0516,6.7897,6.8971,170568,1745865,0.0067,0.0975,10.2356,0.079,2218320000,N/A,8318700000,216000000,0,810000000,109.299,6.8031,13.2472,36.2257
+600121.SH,郑州煤电,2002-5-31,6.8971,6.7964,6.9173,6.7964,6.83,138679,1409717,-0.0672,-0.9737,10.1653,0.0642,2196720000,N/A,8237700000,216000000,0,810000000,108.2347,6.7369,13.1183,35.873
+600121.SH,郑州煤电,2002-6-3,6.83,6.736,6.8098,6.736,6.7494,137450,1382980,-0.0806,-1.1799,10.0617,0.0636,2170800000,N/A,8140500000,216000000,0,810000000,106.9576,6.6574,12.9635,35.4497
+600121.SH,郑州煤电,2002-6-4,6.7494,6.783,6.9844,6.7225,6.8434,114152,1153309,0.094,1.393,10.1033,0.0528,2201040000,N/A,8253900000,216000000,0,810000000,108.4476,6.7501,13.1441,35.9436
+600121.SH,郑州煤电,2002-6-5,6.8434,6.8165,6.8165,6.3464,6.3733,250271,2422020,-0.4701,-6.8695,9.6776,0.1159,2049840000,N/A,7686900000,216000000,0,810000000,100.9978,6.2864,12.2411,33.4744
+600121.SH,郑州煤电,2002-6-6,6.3733,6.4136,6.8434,6.2457,6.7024,401644,3895340,0.3291,5.1633,9.6985,0.1859,2155680000,N/A,8083800000,216000000,0,810000000,106.2127,6.611,12.8732,35.2028
+600121.SH,郑州煤电,2002-6-7,6.7024,6.7158,6.83,6.5681,6.7024,345459,3457426,0,0,10.0082,0.1599,2155680000,N/A,8083800000,216000000,0,810000000,106.2127,6.611,12.8732,35.2028
+600121.SH,郑州煤电,2002-6-10,6.7024,6.7024,6.7024,6.5009,6.5546,196905,1928211,-0.1477,-2.2044,9.7926,0.0912,2108160000,N/A,7905600000,216000000,0,810000000,103.8713,6.4653,12.5894,34.4268
+600121.SH,郑州煤电,2002-6-11,6.5546,6.5546,6.7024,6.4606,6.7024,207651,2048890,0.1477,2.2541,9.867,0.0961,2155680000,N/A,8083800000,216000000,0,810000000,106.2127,6.611,12.8732,35.2028
+600121.SH,郑州煤电,2002-6-12,6.7024,6.7024,7.0315,6.6822,6.7964,583985,5974397,0.094,1.4028,10.2304,0.2704,2185920000,N/A,8197200000,216000000,0,810000000,107.7026,6.7037,13.0538,35.6967
+600121.SH,郑州煤电,2002-6-13,6.7964,6.8501,6.8501,6.5949,6.6151,239946,2389289,-0.1813,-2.668,9.9576,0.1111,2127600000,N/A,7978500000,216000000,0,810000000,104.8291,6.5249,12.7055,34.7443
+600121.SH,郑州煤电,2002-6-14,6.6151,6.5479,6.6151,6.4472,6.4539,174504,1692185,-0.1612,-2.4365,9.6971,0.0808,2075760000,N/A,7784100000,216000000,0,810000000,102.2749,6.3659,12.3959,33.8977
+600121.SH,郑州煤电,2002-6-17,6.4539,6.3263,6.5009,6.3263,6.474,81320,777307,0.0201,0.3122,9.5586,0.0376,2082240000,N/A,7808400000,216000000,0,810000000,102.5942,6.3858,12.4346,34.0035
+600121.SH,郑州煤电,2002-6-18,6.474,6.474,6.6487,6.474,6.6285,286245,2809697,0.1545,2.3859,9.8157,0.1325,2131920000,N/A,7994700000,216000000,0,810000000,105.042,6.5381,12.7313,34.8148
+600121.SH,郑州煤电,2002-6-19,6.6285,6.6487,6.6487,6.4808,6.5143,160367,1561319,-0.1142,-1.7224,9.7359,0.0742,2095200000,N/A,7857000000,216000000,0,810000000,103.2327,6.4255,12.512,34.2152
+600121.SH,郑州煤电,2002-6-20,6.5143,6.4203,6.6151,6.3935,6.5479,129466,1267244,0.0336,0.5155,9.7882,0.0599,2106000000,N/A,7897500000,216000000,0,810000000,103.7649,6.4586,12.5765,34.3915
+600121.SH,郑州煤电,2002-6-21,6.5479,6.5748,6.8703,6.5211,6.7763,777614,7788470,0.2283,3.4872,10.0159,0.36,2179440000,N/A,8172900000,216000000,0,810000000,107.3833,6.6839,13.0151,35.5908
+600121.SH,郑州煤电,2002-6-24,6.7763,7.3202,7.4546,7.018,7.4143,3516282,38442411,0.638,9.4153,10.9327,1.6279,2384640000,N/A,8942400000,216000000,0,810000000,117.4938,7.3132,14.2405,38.9418
+600121.SH,郑州煤电,2002-6-25,7.4143,7.4008,7.4143,7.0315,7.0919,1981681,21366531,-0.3224,-4.3478,10.782,0.9174,2280960000,N/A,8553600000,216000000,0,810000000,112.3853,6.9952,13.6213,37.2487
+600121.SH,郑州煤电,2002-6-26,7.0919,7.0516,7.2464,6.9844,7.1591,931368,9925954,0.0672,0.947,10.6574,0.4312,2302560000,N/A,8634600000,216000000,0,810000000,113.4496,7.0614,13.7503,37.6014
+600121.SH,郑州煤电,2002-6-27,7.1591,7.2396,7.2396,6.9979,7.0247,838883,8867985,-0.1343,-1.8762,10.5712,0.3884,2259360000,N/A,8472600000,216000000,0,810000000,111.3211,6.929,13.4923,36.8959
+600121.SH,郑州煤电,2002-6-28,7.0247,7.0046,7.1859,6.9173,7.1725,1954413,20552951,0.1477,2.1033,10.5162,0.9048,2306880000,N/A,8650800000,216000000,0,810000000,113.6624,7.0747,13.7761,37.672
+600121.SH,郑州煤电,2002-7-1,7.1725,7.1859,7.2531,7.0046,7.0113,947491,10015846,-0.1612,-2.2472,10.5709,0.4387,2255040000,N/A,8456400000,216000000,0,810000000,111.1082,6.9157,13.4665,36.8254
+600121.SH,郑州煤电,2002-7-2,7.0113,6.9979,7.1322,6.9509,7.1188,895862,9427351,0.1075,1.5326,10.5232,0.4148,2289600000,N/A,8586000000,216000000,0,810000000,112.811,7.0217,13.6729,37.3898
+600121.SH,郑州煤电,2002-7-3,7.1188,7.1188,7.3202,7.1188,7.1792,5050913,54194129,0.0604,0.8491,10.7296,2.3384,2309040000,N/A,8658900000,216000000,0,810000000,113.7689,7.0813,13.789,37.7072
+600121.SH,郑州煤电,2002-7-4,7.1792,7.1859,7.2061,6.9509,6.9777,2141000,22412451,-0.2015,-2.8064,10.4682,0.9912,2244240000,N/A,8415900000,216000000,0,810000000,110.5761,6.8826,13.402,36.649
+600121.SH,郑州煤电,2002-7-5,6.9777,6.9173,7.0247,6.9039,7.0046,475696,4935276,0.0269,0.385,10.3749,0.2202,2252880000,N/A,8448300000,216000000,0,810000000,111.0018,6.9091,13.4536,36.7901
+600121.SH,郑州煤电,2002-7-8,7.0046,6.9844,7.0113,6.924,6.9912,725566,7533722,-0.0134,-0.1918,10.3832,0.3359,2248560000,N/A,8432100000,216000000,0,810000000,110.789,6.8958,13.4278,36.7196
+600121.SH,郑州煤电,2002-7-9,6.9912,6.9912,6.9979,6.9039,6.924,494271,5114800,-0.0672,-0.9606,10.3482,0.2288,2226960000,N/A,8351100000,216000000,0,810000000,109.7247,6.8296,13.2988,36.3668
+600121.SH,郑州煤电,2002-7-10,6.924,6.8636,6.9307,6.7964,6.8031,597600,6113352,-0.1209,-1.7459,10.2298,0.2767,2188080000,N/A,8205300000,216000000,0,810000000,107.809,6.7104,13.0667,35.7319
+600121.SH,郑州煤电,2002-7-11,6.8031,6.8501,6.8501,6.7158,6.7158,684726,6882460,-0.0873,-1.2833,10.0514,0.317,2160000000,N/A,8100000000,216000000,0,810000000,106.4255,6.6242,12.899,35.2734
+600121.SH,郑州煤电,2002-7-12,6.7158,6.7158,6.8031,6.7158,6.7628,272641,2737292,0.047,0.7,10.0399,0.1262,2175120000,N/A,8156700000,216000000,0,810000000,107.1705,6.6706,12.9893,35.5203
+600121.SH,郑州煤电,2002-7-15,6.7628,6.7158,6.7763,6.6151,6.7427,461443,4590780,-0.0201,-0.2979,9.9487,0.2136,2168640000,N/A,8132400000,216000000,0,810000000,106.8512,6.6507,12.9506,35.4145
+600121.SH,郑州煤电,2002-7-16,6.7427,6.783,6.783,6.6889,6.7494,423168,4241572,0.0067,0.0996,10.0234,0.1959,2170800000,N/A,8140500000,216000000,0,810000000,106.9576,6.6574,12.9635,35.4497
+600121.SH,郑州煤电,2002-7-17,6.7494,6.7494,6.9173,6.7158,6.8971,670100,6812370,0.1477,2.1891,10.1662,0.3102,2218320000,N/A,8318700000,216000000,0,810000000,109.299,6.8031,13.2472,36.2257
+600121.SH,郑州煤电,2002-7-18,6.8971,6.8837,6.9844,6.83,6.9509,1557256,16046966,0.0537,0.779,10.3046,0.721,2235600000,N/A,8383500000,216000000,0,810000000,110.1504,6.8561,13.3504,36.5079
+600121.SH,郑州煤电,2002-7-19,6.9509,7.018,7.018,6.8703,6.9173,566279,5834077,-0.0336,-0.4831,10.3025,0.2622,2224800000,N/A,8343000000,216000000,0,810000000,109.6183,6.823,13.2859,36.3316
+600121.SH,郑州煤电,2002-7-22,6.9173,6.8971,6.8971,6.7427,6.7494,367252,3708491,-0.1679,-2.4272,10.0979,0.17,2170800000,N/A,8140500000,216000000,0,810000000,106.9576,6.6574,12.9635,35.4497
+600121.SH,郑州煤电,2002-7-23,6.7494,6.7158,6.8031,6.6889,6.7158,340276,3412337,-0.0336,-0.4975,10.0281,0.1575,2160000000,N/A,8100000000,216000000,0,810000000,106.4255,6.6242,12.899,35.2734
+600121.SH,郑州煤电,2002-7-24,6.7158,6.7158,6.7763,6.7024,6.7292,210191,2105830,0.0134,0.2,10.0186,0.0973,2164320000,N/A,8116200000,216000000,0,810000000,106.6384,6.6375,12.9248,35.3439
+600121.SH,郑州煤电,2002-7-25,6.7292,6.7494,6.783,6.7024,6.7091,222800,2231442,-0.0201,-0.2994,10.0154,0.1031,2157840000,N/A,8091900000,216000000,0,810000000,106.3191,6.6176,12.8861,35.2381
+600121.SH,郑州煤电,2002-7-26,6.7091,6.7158,6.7494,6.6957,6.7024,200000,1997985,-0.0067,-0.1001,9.9899,0.0926,2155680000,N/A,8083800000,216000000,0,810000000,106.2127,6.611,12.8732,35.2028
+600121.SH,郑州煤电,2002-7-29,6.7024,6.6151,6.9844,6.6151,6.9441,1649580,16929036,0.2418,3.6072,10.2626,0.7637,2233440000,N/A,8375400000,216000000,0,810000000,110.044,6.8495,13.3375,36.4727
+600121.SH,郑州煤电,2002-7-30,6.9441,6.9441,6.9844,6.8568,6.9777,873900,9012455,0.0336,0.4836,10.3129,0.4046,2244240000,N/A,8415900000,216000000,0,810000000,110.5761,6.8826,13.402,36.649
+600121.SH,郑州煤电,2002-7-31,6.9777,6.8636,6.9441,6.7897,6.9039,319700,3269840,-0.0739,-1.0587,10.2278,0.148,2220480000,N/A,8326800000,216000000,0,810000000,109.4054,6.8097,13.2601,36.261
+600121.SH,郑州煤电,2002-8-1,6.9039,6.877,6.8971,6.783,6.8434,618600,6291692,-0.0604,-0.8755,10.1709,0.2864,2201040000,N/A,8253900000,216000000,0,810000000,108.4476,6.7501,13.1441,35.9436
+600121.SH,郑州煤电,2002-8-2,6.8434,6.8434,6.9576,6.7964,6.9509,2047887,21025952,0.1075,1.5702,10.2671,0.9481,2235600000,N/A,8383500000,216000000,0,810000000,110.1504,6.8561,13.3504,36.5079
+600121.SH,郑州煤电,2002-8-5,6.9509,6.9509,7.0986,6.8904,7.018,3058269,31938663,0.0672,0.9662,10.4434,1.4159,2257200000,N/A,8464500000,216000000,0,810000000,111.2147,6.9223,13.4794,36.8607
+600121.SH,郑州煤电,2002-8-6,7.018,7.0046,7.1926,6.9576,7.0986,4148148,43867584,0.0806,1.1483,10.5752,1.9204,2283120000,N/A,8561700000,216000000,0,810000000,112.4918,7.0018,13.6342,37.284
+600121.SH,郑州煤电,2002-8-7,7.0986,7.0516,7.1523,7.0247,7.1389,2337678,24702842,0.0403,0.5676,10.5673,1.0823,2296080000,N/A,8610300000,216000000,0,810000000,113.1303,7.0416,13.7116,37.4956
+600121.SH,郑州煤电,2002-8-8,7.1389,7.0852,7.2867,7.065,7.2732,5013375,53753074,0.1343,1.8815,10.7219,2.321,2339280000,N/A,8772300000,216000000,0,810000000,115.2588,7.1741,13.9696,38.2011
+600121.SH,郑州煤电,2002-8-9,7.2732,7.2598,7.2598,7.1523,7.1792,2592683,27791262,-0.094,-1.2927,10.7191,1.2003,2309040000,N/A,8658900000,216000000,0,810000000,113.7689,7.0813,13.789,37.7072
+600121.SH,郑州煤电,2002-8-12,7.1792,7.2867,7.6493,7.0315,7.1591,6843721,75118418,-0.0201,-0.2806,10.9763,3.1684,2302560000,N/A,8634600000,216000000,0,810000000,113.4496,7.0614,13.7503,37.6014
+600121.SH,郑州煤电,2002-8-13,7.1591,7.0986,7.1523,6.9576,6.9777,1688600,17642805,-0.1813,-2.5328,10.4482,0.7818,2244240000,N/A,8415900000,216000000,0,810000000,110.5761,6.8826,13.402,36.649
+600121.SH,郑州煤电,2002-8-14,6.9777,6.9643,7.018,6.9173,6.9844,963853,10003673,0.0067,0.0962,10.3788,0.4462,2246400000,N/A,8424000000,216000000,0,810000000,110.6825,6.8892,13.4149,36.6843
+600121.SH,郑州煤电,2002-8-15,6.9844,6.9844,6.9844,6.783,6.7964,1004627,10244523,-0.188,-2.6923,10.1973,0.4651,2185920000,N/A,8197200000,216000000,0,810000000,107.7026,6.7037,13.0538,35.6967
+600121.SH,郑州煤电,2002-8-16,6.7964,6.783,6.83,6.6755,6.8031,739350,7419571,0.0067,0.0988,10.0353,0.3423,2188080000,N/A,8205300000,216000000,0,810000000,107.809,6.7104,13.0667,35.7319
+600121.SH,郑州煤电,2002-8-19,6.8031,6.783,6.8501,6.7225,6.7292,463850,4678492,-0.0739,-1.0859,10.0862,0.2147,2164320000,N/A,8116200000,216000000,0,810000000,106.6384,6.6375,12.9248,35.3439
+600121.SH,郑州煤电,2002-8-20,6.7292,6.7494,6.8501,6.7158,6.8031,1278089,12857215,0.0739,1.0978,10.0597,0.5917,2188080000,N/A,8205300000,216000000,0,810000000,107.809,6.7104,13.0667,35.7319
+600121.SH,郑州煤电,2002-8-21,6.8031,6.783,6.8165,6.7158,6.7695,1901850,19088613,-0.0336,-0.4936,10.0369,0.8805,2177280000,N/A,8164800000,216000000,0,810000000,107.2769,6.6772,13.0022,35.5556
+600121.SH,郑州煤电,2002-8-22,6.7695,6.7695,6.8904,6.736,6.8434,1187798,12070006,0.0739,1.0913,10.1617,0.5499,2201040000,N/A,8253900000,216000000,0,810000000,108.4476,6.7501,13.1441,35.9436
+600121.SH,郑州煤电,2002-8-23,6.8434,6.8501,6.9509,6.8367,6.8501,1006250,10337030,0.0067,0.0981,10.2728,0.4659,2203200000,N/A,8262000000,216000000,0,810000000,108.554,6.7567,13.157,35.9788
+600121.SH,郑州煤电,2002-8-26,6.8501,6.8501,6.9039,6.7561,6.7628,662180,6723840,-0.0873,-1.2745,10.1541,0.3066,2175120000,N/A,8156700000,216000000,0,810000000,107.1705,6.6706,12.9893,35.5203
+600121.SH,郑州煤电,2002-8-27,6.7628,6.7628,6.8367,6.7561,6.7561,1249496,12644680,-0.0067,-0.0993,10.1198,0.5785,2172960000,N/A,8148600000,216000000,0,810000000,107.0641,6.664,12.9764,35.485
+600121.SH,郑州煤电,2002-8-28,6.7561,6.7695,6.8367,6.7494,6.783,1016110,10267802,0.0269,0.3976,10.105,0.4704,2181600000,N/A,8181000000,216000000,0,810000000,107.4898,6.6905,13.028,35.6261
+600121.SH,郑州煤电,2002-8-29,6.783,6.783,6.8837,6.7427,6.7561,1158485,11735862,-0.0269,-0.396,10.1304,0.5363,2172960000,N/A,8148600000,216000000,0,810000000,107.0641,6.664,12.9764,35.485
+600121.SH,郑州煤电,2002-8-30,6.7561,6.7427,6.8165,6.7292,6.736,457900,4610193,-0.0201,-0.2982,10.0681,0.212,2166480000,N/A,8124300000,216000000,0,810000000,106.7448,6.6441,12.9377,35.3792
+600121.SH,郑州煤电,2002-9-2,6.736,6.7292,6.783,6.6957,6.7024,429298,4292381,-0.0336,-0.4985,9.9986,0.1987,2155680000,N/A,8083800000,216000000,0,810000000,106.2127,6.611,12.8732,35.2028
+600121.SH,郑州煤电,2002-9-3,6.7024,6.7158,6.783,6.7024,6.7091,277851,2781652,0.0067,0.1002,10.0113,0.1286,2157840000,N/A,8091900000,216000000,0,810000000,106.3191,6.6176,12.8861,35.2381
+600121.SH,郑州煤电,2002-9-4,6.7091,6.7158,6.7695,6.6957,6.7494,250579,2506711,0.0403,0.6006,10.0037,0.116,2170800000,N/A,8140500000,216000000,0,810000000,106.9576,6.6574,12.9635,35.4497
+600121.SH,郑州煤电,2002-9-5,6.7494,6.7091,6.7158,6.5815,6.5882,454600,4494126,-0.1612,-2.3881,9.8859,0.2105,2118960000,N/A,7946100000,216000000,0,810000000,104.4034,6.4984,12.6539,34.6032
+600121.SH,郑州煤电,2002-9-6,6.5882,6.5211,6.6151,6.4808,6.5076,436928,4249464,-0.0806,-1.2232,9.7258,0.2023,2093040000,N/A,7848900000,216000000,0,810000000,103.1263,6.4189,12.4991,34.1799
+600121.SH,郑州煤电,2002-9-9,6.5076,6.4472,6.5076,6.38,6.38,331600,3158761,-0.1276,-1.9608,9.5258,0.1535,2052000000,N/A,7695000000,216000000,0,810000000,101.1042,6.293,12.254,33.5097
+600121.SH,郑州煤电,2002-9-10,6.38,6.38,6.4808,6.38,6.4606,177797,1703443,0.0806,1.2632,9.5808,0.0823,2077920000,N/A,7792200000,216000000,0,810000000,102.3813,6.3725,12.4088,33.933
+600121.SH,郑州煤电,2002-9-11,6.4606,6.4606,6.4673,6.3263,6.3733,246250,2339197,-0.0873,-1.3514,9.4993,0.114,2049840000,N/A,7686900000,216000000,0,810000000,100.9978,6.2864,12.2411,33.4744
+600121.SH,郑州煤电,2002-9-12,6.3733,6.38,6.4472,6.3196,6.4203,118500,1126278,0.047,0.7376,9.5045,0.0549,2064960000,N/A,7743600000,216000000,0,810000000,101.7428,6.3328,12.3314,33.7213
+600121.SH,郑州煤电,2002-9-13,6.4203,6.38,6.4136,6.3599,6.3733,88500,840926,-0.047,-0.7322,9.502,0.041,2049840000,N/A,7686900000,216000000,0,810000000,100.9978,6.2864,12.2411,33.4744
+600121.SH,郑州煤电,2002-9-16,6.3733,6.38,6.38,6.192,6.2188,218100,2036494,-0.1545,-2.4236,9.3374,0.101,2000160000,N/A,7500600000,216000000,0,810000000,98.55,6.134,11.9445,32.6631
+600121.SH,郑州煤电,2002-9-17,6.2188,6.1651,6.2726,6.0778,6.0778,336610,3078817,-0.141,-2.2678,9.1465,0.1558,1954800000,N/A,7330500000,216000000,0,810000000,96.3151,5.9949,11.6736,31.9224
+600121.SH,郑州煤电,2002-9-18,6.0778,6.1181,6.1987,6.0711,6.0845,195600,1784954,0.0067,0.1105,9.1255,0.0906,1956960000,N/A,7338600000,216000000,0,810000000,96.4215,6.0016,11.6865,31.9577
+600121.SH,郑州煤电,2002-9-19,6.0845,6.1785,6.2793,6.0577,6.2591,387683,3546281,0.1746,2.8698,9.1474,0.1795,2013120000,N/A,7549200000,216000000,0,810000000,99.1886,6.1738,12.0218,32.8748
+600121.SH,郑州煤电,2002-9-20,6.2591,6.2524,6.2524,6.1181,6.1248,156671,1438998,-0.1343,-2.1459,9.1848,0.0725,1969920000,N/A,7387200000,216000000,0,810000000,97.0601,6.0413,11.7639,32.1693
+600121.SH,郑州煤电,2002-9-23,6.1248,6.1047,6.2793,6.0845,6.2524,489534,4516625,0.1276,2.0833,9.2264,0.2266,2010960000,N/A,7541100000,216000000,0,810000000,99.0822,6.1672,12.0089,32.8395
+600121.SH,郑州煤电,2002-9-24,6.2524,6.2591,6.2726,6.1114,6.1517,617692,5653431,-0.1007,-1.6112,9.1525,0.286,1978560000,N/A,7419600000,216000000,0,810000000,97.4858,6.0678,11.8155,32.3104
+600121.SH,郑州煤电,2002-9-25,6.1517,6.145,6.2054,6.0845,6.1651,178387,1631641,0.0134,0.2183,9.1466,0.0826,1982880000,N/A,7435800000,216000000,0,810000000,97.6986,6.0811,11.8413,32.381
+600121.SH,郑州煤电,2002-9-26,6.1651,6.1651,6.1651,5.9636,5.9838,424823,3834757,-0.1813,-2.9412,9.0267,0.1967,1924560000,N/A,7217100000,216000000,0,810000000,94.8251,5.9022,11.493,31.4286
+600121.SH,郑州煤电,2002-9-27,5.9838,5.9905,6.0442,5.8159,5.9636,452700,3987160,-0.0201,-0.3367,8.8075,0.2096,1918080000,N/A,7192800000,216000000,0,810000000,94.5059,5.8823,11.4543,31.3228
+600121.SH,郑州煤电,2002-10-8,5.9636,5.9636,6.0442,5.7622,5.8025,188212,1635581,-0.1612,-2.7027,8.6901,0.0871,1866240000,N/A,6998400000,216000000,0,810000000,91.9516,5.7233,11.1447,30.4762
+600121.SH,郑州煤电,2002-10-9,5.8025,5.8831,5.8831,5.5741,5.6346,194700,1640894,-0.1679,-2.8935,8.4278,0.0901,1812240000,N/A,6795900000,216000000,0,810000000,89.291,5.5577,10.8222,29.5944
+600121.SH,郑州煤电,2002-10-10,5.6346,5.6077,5.7756,5.6077,5.7152,300732,2551539,0.0806,1.4303,8.4844,0.1392,1838160000,N/A,6893100000,216000000,0,810000000,90.5681,5.6372,10.977,30.0176
+600121.SH,郑州煤电,2002-10-11,5.7152,5.7219,5.836,5.648,5.8226,226329,1932075,0.1075,1.8801,8.5366,0.1048,1872720000,N/A,7022700000,216000000,0,810000000,92.2709,5.7432,11.1834,30.582
+600121.SH,郑州煤电,2002-10-14,5.8226,5.8428,5.9301,5.7084,5.9032,264880,2301896,0.0806,1.3841,8.6903,0.1226,1898640000,N/A,7119900000,216000000,0,810000000,93.548,5.8227,11.3382,31.0053
+600121.SH,郑州煤电,2002-10-15,5.9032,5.8898,5.9435,5.8092,5.9368,150932,1319694,0.0336,0.5688,8.7436,0.0699,1909440000,N/A,7160400000,216000000,0,810000000,94.0802,5.8558,11.4027,31.1817
+600121.SH,郑州煤电,2002-10-16,5.9368,5.8428,6.2457,5.8428,6.0509,418113,3761573,0.1142,1.9231,8.9965,0.1936,1946160000,N/A,7298100000,216000000,0,810000000,95.8894,5.9684,11.622,31.7813
+600121.SH,郑州煤电,2002-10-17,6.0509,6.0509,6.0509,5.8428,5.8495,134800,1188175,-0.2015,-3.3296,8.8144,0.0624,1881360000,N/A,7055100000,216000000,0,810000000,92.6966,5.7697,11.235,30.7231
+600121.SH,郑州煤电,2002-10-18,5.8495,5.789,5.9099,5.7756,5.8696,109500,951099,0.0201,0.3444,8.6858,0.0507,1887840000,N/A,7079400000,216000000,0,810000000,93.0159,5.7896,11.2737,30.8289
+600121.SH,郑州煤电,2002-10-21,5.8696,5.8428,5.9435,5.7756,5.9233,112968,986633,0.0537,0.9153,8.7337,0.0523,1905120000,N/A,7144200000,216000000,0,810000000,93.8673,5.8426,11.3769,31.1111
+600121.SH,郑州煤电,2002-10-22,5.9233,5.9032,6.1383,5.9032,6.0845,736500,6666240,0.1612,2.7211,9.0512,0.341,1956960000,N/A,7338600000,216000000,0,810000000,96.4215,6.0016,11.6865,31.9577
+600121.SH,郑州煤电,2002-10-23,6.0845,6.0711,6.145,6.0174,6.1114,321104,2914521,0.0269,0.4415,9.0766,0.1487,1965600000,N/A,7371000000,216000000,0,810000000,96.8472,6.0281,11.7381,32.0988
+600121.SH,郑州煤电,2002-10-24,6.1114,6.1651,6.1651,6.0509,6.145,213500,1943234,0.0336,0.5495,9.1018,0.0988,1976400000,N/A,7411500000,216000000,0,810000000,97.3793,6.0612,11.8026,32.2751
+600121.SH,郑州煤电,2002-10-25,6.145,6.145,6.2591,6.1114,6.239,1312000,12116179,0.094,1.5301,9.2349,0.6074,2006640000,N/A,7524900000,216000000,0,810000000,98.8693,6.1539,11.9832,32.769
+600121.SH,郑州煤电,2002-10-28,6.239,6.1853,6.3061,6.1114,6.192,862600,8004308,-0.047,-0.7535,9.2793,0.3994,1991520000,N/A,7468200000,216000000,0,810000000,98.1243,6.1076,11.8929,32.522
+600121.SH,郑州煤电,2002-10-29,6.192,5.6077,6.3061,5.6077,6.2793,1746427,15877103,0.0873,1.41,9.0912,0.8085,2019600000,N/A,7573500000,216000000,0,810000000,99.5079,6.1937,12.0605,32.9806
+600121.SH,郑州煤电,2002-10-30,6.2793,6.2457,6.2659,6.1114,6.2591,652199,6031365,-0.0201,-0.3209,9.2477,0.3019,2013120000,N/A,7549200000,216000000,0,810000000,99.1886,6.1738,12.0218,32.8748
+600121.SH,郑州煤电,2002-10-31,6.2591,6.2323,6.2726,6.098,6.1517,507200,4657866,-0.1075,-1.7167,9.1835,0.2348,1978560000,N/A,7419600000,216000000,0,810000000,97.4858,6.0678,11.8155,32.3104
+600121.SH,郑州煤电,2002-11-1,6.1517,6.1114,6.145,6.0442,6.1181,221016,1999822,-0.0336,-0.5459,9.0483,0.1023,1967760000,N/A,7379100000,216000000,0,810000000,96.9536,6.0347,11.751,32.134
+600121.SH,郑州煤电,2002-11-4,6.1181,6.1651,6.2054,6.0577,6.1853,349400,3196522,0.0672,1.0977,9.1486,0.1618,1989360000,N/A,7460100000,216000000,0,810000000,98.0179,6.1009,11.88,32.4868
+600121.SH,郑州煤电,2002-11-5,6.1853,6.1651,6.2994,6.145,6.2524,588188,5450841,0.0672,1.0858,9.2672,0.2723,2010960000,N/A,7541100000,216000000,0,810000000,99.0822,6.1672,12.0089,32.8395
+600121.SH,郑州煤电,2002-11-6,6.2524,6.2994,6.2994,6.1651,6.2121,311600,2878434,-0.0403,-0.6445,9.2376,0.1443,1998000000,N/A,7492500000,216000000,0,810000000,98.4436,6.1274,11.9316,32.6279
+600121.SH,郑州煤电,2002-11-7,6.2121,6.2121,6.2457,6.145,6.1651,290000,2666757,-0.047,-0.7568,9.1957,0.1343,1982880000,N/A,7435800000,216000000,0,810000000,97.6986,6.0811,11.8413,32.381
+600121.SH,郑州煤电,2002-11-8,6.1651,6.1853,6.2927,5.9099,5.9771,287800,2613649,-0.188,-3.0501,9.0815,0.1332,1922400000,N/A,7209000000,216000000,0,810000000,94.7187,5.8956,11.4801,31.3933
+600121.SH,郑州煤电,2002-11-11,5.9771,6.0174,6.0174,5.7756,5.8763,236990,2070716,-0.1007,-1.6854,8.7376,0.1097,1890000000,N/A,7087500000,216000000,0,810000000,93.1223,5.7962,11.2866,30.8642
+600121.SH,郑州煤电,2002-11-12,5.8763,5.9301,5.9435,5.7353,5.8025,213245,1841962,-0.0739,-1.2571,8.6378,0.0987,1866240000,N/A,6998400000,216000000,0,810000000,91.9516,5.7233,11.1447,30.4762
+600121.SH,郑州煤电,2002-11-13,5.8025,5.6749,5.8562,5.6346,5.7622,303670,2580115,-0.0403,-0.6944,8.4964,0.1406,1853280000,N/A,6949800000,216000000,0,810000000,91.3131,5.6836,11.0673,30.2646
+600121.SH,郑州煤电,2002-11-14,5.7622,5.7622,5.7622,5.6346,5.6614,182001,1539894,-0.1007,-1.7483,8.4609,0.0843,1820880000,N/A,6828300000,216000000,0,810000000,89.7167,5.5842,10.8738,29.7355
+600121.SH,郑州煤电,2002-11-15,5.6614,5.6144,5.6816,5.507,5.6681,272600,2288955,0.0067,0.1186,8.3968,0.1262,1823040000,N/A,6836400000,216000000,0,810000000,89.8231,5.5909,10.8867,29.7707
+600121.SH,郑州煤电,2002-11-18,5.6681,5.6816,5.6816,5.5204,5.648,182950,1522388,-0.0201,-0.3555,8.3213,0.0847,1816560000,N/A,6812100000,216000000,0,810000000,89.5039,5.571,10.848,29.6649
+600121.SH,郑州煤电,2002-11-19,5.648,5.5271,5.6749,5.5137,5.6681,194740,1626201,0.0201,0.3567,8.3506,0.0902,1823040000,N/A,6836400000,216000000,0,810000000,89.8231,5.5909,10.8867,29.7707
+600121.SH,郑州煤电,2002-11-20,5.6681,5.6346,5.742,5.3726,5.554,386700,3161637,-0.1142,-2.0142,8.1759,0.179,1786320000,N/A,6698700000,216000000,0,810000000,88.0139,5.4782,10.6675,29.1711
+600121.SH,郑州煤电,2002-11-21,5.554,5.4868,5.4868,5.104,5.3794,315796,2523348,-0.1746,-3.1439,7.9904,0.1462,1730160000,N/A,6488100000,216000000,0,810000000,85.2468,5.306,10.3321,28.254
+600121.SH,郑州煤电,2002-11-22,5.3794,5.3726,5.5002,5.245,5.4331,255740,2055995,0.0537,0.9988,8.0394,0.1184,1747440000,N/A,6552900000,216000000,0,810000000,86.0982,5.359,10.4353,28.5362
+600121.SH,郑州煤电,2002-11-25,5.4331,5.3794,5.4935,5.2988,5.4197,97028,781588,-0.0134,-0.2472,8.0553,0.0449,1743120000,N/A,6536700000,216000000,0,810000000,85.8854,5.3458,10.4095,28.4656
+600121.SH,郑州煤电,2002-11-26,5.4197,5.4062,5.4935,5.2719,5.3189,83690,669910,-0.1007,-1.8587,8.0047,0.0387,1710720000,N/A,6415200000,216000000,0,810000000,84.289,5.2464,10.216,27.9365
+600121.SH,郑州煤电,2002-11-27,5.3189,5.2719,5.3995,5.1174,5.3391,102328,799227,0.0201,0.3788,7.8104,0.0474,1717200000,N/A,6439500000,216000000,0,810000000,84.6083,5.2663,10.2547,28.0423
+600121.SH,郑州煤电,2002-11-28,5.3391,5.3256,5.6413,5.2786,5.6279,480698,3953642,0.2888,5.4088,8.2248,0.2225,1810080000,N/A,6787800000,216000000,0,810000000,89.1846,5.5511,10.8093,29.5591
+600121.SH,郑州煤电,2002-11-29,5.6279,5.6077,5.7084,5.5137,5.6749,809413,6796241,0.047,0.8353,8.3965,0.3747,1825200000,N/A,6844500000,216000000,0,810000000,89.9296,5.5975,10.8996,29.806
+600121.SH,郑州煤电,2002-12-2,5.6749,5.6749,5.6749,5.3794,5.4532,249300,2031620,-0.2216,-3.9053,8.1493,0.1154,1753920000,N/A,6577200000,216000000,0,810000000,86.4175,5.3789,10.474,28.642
+600121.SH,郑州煤电,2002-12-3,5.4532,5.3726,5.5271,5.3391,5.5137,173400,1412230,0.0604,1.1084,8.1443,0.0803,1773360000,N/A,6650100000,216000000,0,810000000,87.3753,5.4385,10.5901,28.9594
+600121.SH,郑州煤电,2002-12-4,5.5137,5.5002,5.6211,5.4734,5.4868,228350,1883780,-0.0269,-0.4872,8.2495,0.1057,1764720000,N/A,6617700000,216000000,0,810000000,86.9496,5.412,10.5385,28.8183
+600121.SH,郑州煤电,2002-12-5,5.4868,5.4734,5.5137,5.3592,5.3995,191649,1540133,-0.0873,-1.5912,8.0362,0.0887,1736640000,N/A,6512400000,216000000,0,810000000,85.5661,5.3259,10.3708,28.3598
+600121.SH,郑州煤电,2002-12-6,5.3995,5.3726,5.4398,5.3592,5.4197,191608,1541676,0.0201,0.3731,8.046,0.0887,1743120000,N/A,6536700000,216000000,0,810000000,85.8854,5.3458,10.4095,28.4656
+600121.SH,郑州煤电,2002-12-9,5.4197,5.4331,5.4398,5.3391,5.3726,149400,1197307,-0.047,-0.8674,8.0141,0.0692,1728000000,N/A,6480000000,216000000,0,810000000,85.1404,5.2994,10.3192,28.2187
+600121.SH,郑州煤电,2002-12-10,5.3726,5.3055,5.4129,5.2853,5.3458,106900,849323,-0.0269,-0.5,7.945,0.0495,1719360000,N/A,6447600000,216000000,0,810000000,84.7147,5.2729,10.2676,28.0776
+600121.SH,郑州煤电,2002-12-11,5.3458,5.3324,5.3324,5.1376,5.2853,188900,1465403,-0.0604,-1.1307,7.7576,0.0875,1699920000,N/A,6374700000,216000000,0,810000000,83.7569,5.2133,10.1515,27.7601
+600121.SH,郑州煤电,2002-12-12,5.2853,5.1779,5.3256,5.1779,5.2719,81900,640917,-0.0134,-0.2541,7.8256,0.0379,1695600000,N/A,6358500000,216000000,0,810000000,83.544,5.2,10.1257,27.6896
+600121.SH,郑州煤电,2002-12-13,5.2719,5.1577,5.3055,5.1577,5.2921,106445,832277,0.0201,0.3822,7.8188,0.0493,1702080000,N/A,6382800000,216000000,0,810000000,83.8633,5.2199,10.1644,27.7954
+600121.SH,郑州煤电,2002-12-16,5.2921,5.3055,5.3458,5.3055,5.3055,134500,1064548,0.0134,0.2538,7.9149,0.0623,1706400000,N/A,6399000000,216000000,0,810000000,84.0762,5.2332,10.1902,27.866
+600121.SH,郑州煤电,2002-12-17,5.3055,5.3122,5.3928,5.3055,5.3928,175690,1399861,0.0873,1.6456,7.9678,0.0813,1734480000,N/A,6504300000,216000000,0,810000000,85.4597,5.3193,10.3579,28.3245
+600121.SH,郑州煤电,2002-12-18,5.3928,5.3928,5.4734,5.2988,5.3256,236050,1882294,-0.0672,-1.2453,7.9741,0.1093,1712880000,N/A,6423300000,216000000,0,810000000,84.3954,5.253,10.2289,27.9718
+600121.SH,郑州煤电,2002-12-19,5.3256,5.3055,5.3592,5.2719,5.3256,103750,819858,0,0,7.9022,0.048,1712880000,N/A,6423300000,216000000,0,810000000,84.3954,5.253,10.2289,27.9718
+600121.SH,郑州煤电,2002-12-20,5.3256,5.3055,5.4197,5.245,5.3928,188300,1501642,0.0672,1.261,7.9747,0.0872,1734480000,N/A,6504300000,216000000,0,810000000,85.4597,5.3193,10.3579,28.3245
+600121.SH,郑州煤电,2002-12-23,5.3928,5.4264,5.601,5.4264,5.46,242400,1984669,0.0672,1.2453,8.1876,0.1122,1756080000,N/A,6585300000,216000000,0,810000000,86.5239,5.3855,10.4869,28.6772
+600121.SH,郑州煤电,2002-12-24,5.46,5.4398,5.5002,5.3525,5.4398,145852,1176340,-0.0201,-0.369,8.0653,0.0675,1749600000,N/A,6561000000,216000000,0,810000000,86.2047,5.3656,10.4482,28.5714
+600121.SH,郑州煤电,2002-12-25,5.4398,5.4801,5.4801,5.3861,5.4197,72146,581290,-0.0201,-0.3704,8.0571,0.0334,1743120000,N/A,6536700000,216000000,0,810000000,85.8854,5.3458,10.4095,28.4656
+600121.SH,郑州煤电,2002-12-26,5.4197,5.3391,5.3995,5.2048,5.2518,198548,1561840,-0.1679,-3.0979,7.8663,0.0919,1689120000,N/A,6334200000,216000000,0,810000000,83.2248,5.1802,10.087,27.5838
+600121.SH,郑州煤电,2002-12-27,5.2518,5.2518,5.2518,5.0704,5.2249,116929,898226,-0.0269,-0.5115,7.6818,0.0541,1680480000,N/A,6301800000,216000000,0,810000000,82.799,5.1537,10.0354,27.4427
+600121.SH,郑州煤电,2002-12-30,5.2249,5.1846,5.2383,5.0906,5.151,133700,1024741,-0.0739,-1.4139,7.6645,0.0619,1656720000,N/A,6212700000,216000000,0,810000000,81.6284,5.0808,9.8935,27.0547
+600121.SH,郑州煤电,2002-12-31,5.151,4.9025,5.1645,4.8555,4.9563,94700,708944,-0.1948,-3.781,7.4862,0.0438,1594080000,N/A,5977800000,216000000,0,810000000,78.542,4.8887,9.5194,26.0317
+600121.SH,郑州煤电,2003-1-2,4.9563,4.9025,4.916,4.7011,4.8757,161340,1163084,-0.0806,-1.626,7.2089,0.0747,1568160000,N/A,5880600000,216000000,0,810000000,73.2388,4.5129,7.0752,48.9987
+600121.SH,郑州煤电,2003-1-3,4.8757,4.869,4.9093,4.7817,4.8555,81999,589480,-0.0201,-0.4132,7.1889,0.038,1561680000,N/A,5856300000,216000000,0,810000000,72.9362,4.4942,7.046,48.7962
+600121.SH,郑州煤电,2003-1-6,4.8555,4.8354,4.8622,4.7481,4.8354,70970,510088,-0.0201,-0.4149,7.1874,0.0329,1555200000,N/A,5832000000,216000000,0,810000000,72.6335,4.4756,7.0167,48.5937
+600121.SH,郑州煤电,2003-1-7,4.8354,4.8354,4.9294,4.8018,4.8958,171650,1247084,0.0604,1.25,7.2653,0.0795,1574640000,N/A,5904900000,216000000,0,810000000,73.5414,4.5315,7.1044,49.2011
+600121.SH,郑州煤电,2003-1-8,4.8958,4.869,4.9898,4.8488,4.9697,246040,1806323,0.0739,1.5089,7.3416,0.1139,1598400000,N/A,5994000000,216000000,0,810000000,74.6511,4.5999,7.2116,49.9435
+600121.SH,郑州煤电,2003-1-9,4.9697,4.9764,5.1645,4.9093,5.151,729430,5487192,0.1813,3.6486,7.5226,0.3377,1656720000,N/A,6212700000,216000000,0,810000000,77.3749,4.7677,7.4748,51.7658
+600121.SH,郑州煤电,2003-1-10,5.151,5.1443,5.1443,5.01,5.057,646089,4873558,-0.094,-1.8253,7.5432,0.2991,1626480000,N/A,6099300000,216000000,0,810000000,75.9625,4.6807,7.3383,50.8209
+600121.SH,郑州煤电,2003-1-13,5.057,5.0234,5.0704,4.9227,5.0436,136215,1016533,-0.0134,-0.2656,7.4627,0.0631,1622160000,N/A,6083100000,216000000,0,810000000,75.7608,4.6683,7.3188,50.6859
+600121.SH,郑州煤电,2003-1-14,5.0436,4.9764,5.3794,4.9764,5.2316,1124044,8692042,0.188,3.7284,7.7328,0.5204,1682640000,N/A,6309900000,216000000,0,810000000,78.5854,4.8423,7.5917,52.5757
+600121.SH,郑州煤电,2003-1-15,5.2316,5.2048,5.2786,5.104,5.1577,557759,4317832,-0.0739,-1.4121,7.7414,0.2582,1658880000,N/A,6220800000,216000000,0,810000000,77.4757,4.7739,7.4845,51.8333
+600121.SH,郑州煤电,2003-1-16,5.1577,5.1376,5.2921,5.1107,5.2652,453700,3522905,0.1075,2.0833,7.7648,0.21,1693440000,N/A,6350400000,216000000,0,810000000,79.0898,4.8734,7.6404,52.9132
+600121.SH,郑州煤电,2003-1-17,5.2652,5.2518,5.4062,5.2115,5.2316,511610,4036949,-0.0336,-0.6378,7.8907,0.2369,1682640000,N/A,6309900000,216000000,0,810000000,78.5854,4.8423,7.5917,52.5757
+600121.SH,郑州煤电,2003-1-20,5.2316,5.1913,5.1913,4.9025,5.1712,401745,3055534,-0.0604,-1.1553,7.6057,0.186,1663200000,N/A,6237000000,216000000,0,810000000,77.6775,4.7864,7.504,51.9683
+600121.SH,郑州煤电,2003-1-21,5.1712,5.1309,5.1645,5.01,5.0234,390891,2963077,-0.1477,-2.8571,7.5803,0.181,1615680000,N/A,6058800000,216000000,0,810000000,75.4581,4.6496,7.2896,50.4835
+600121.SH,郑州煤电,2003-1-22,5.0234,4.9697,5.1376,4.9697,5.104,221200,1677035,0.0806,1.6043,7.5815,0.1024,1641600000,N/A,6156000000,216000000,0,810000000,76.6687,4.7242,7.4066,51.2934
+600121.SH,郑州煤电,2003-1-23,5.104,5.0906,5.1443,5.0369,5.0772,203955,1542616,-0.0269,-0.5263,7.5635,0.0944,1632960000,N/A,6123600000,216000000,0,810000000,76.2652,4.6993,7.3676,51.0234
+600121.SH,郑州煤电,2003-1-24,5.0772,5.0503,5.104,5.0033,5.0906,225300,1696200,0.0134,0.2646,7.5286,0.1043,1637280000,N/A,6139800000,216000000,0,810000000,76.4669,4.7118,7.3871,51.1584
+600121.SH,郑州煤电,2003-1-27,5.0906,5.1242,5.2316,5.1242,5.2182,363365,2812372,0.1276,2.5066,7.7398,0.1682,1678320000,N/A,6293700000,216000000,0,810000000,78.3837,4.8299,7.5722,52.4407
+600121.SH,郑州煤电,2003-1-28,5.2182,5.2249,5.2383,5.1577,5.1712,389619,3012060,-0.047,-0.9009,7.7308,0.1804,1663200000,N/A,6237000000,216000000,0,810000000,77.6775,4.7864,7.504,51.9683
+600121.SH,郑州煤电,2003-1-29,5.1712,5.2249,5.2921,5.1779,5.2182,486496,3802352,0.047,0.9091,7.8158,0.2252,1678320000,N/A,6293700000,216000000,0,810000000,78.3837,4.8299,7.5722,52.4407
+600121.SH,郑州煤电,2003-2-10,5.2182,5.1712,5.2249,5.1443,5.151,215381,1659358,-0.0672,-1.287,7.7043,0.0997,1656720000,N/A,6212700000,216000000,0,810000000,77.3749,4.7677,7.4748,51.7658
+600121.SH,郑州煤电,2003-2-11,5.151,5.1577,5.2383,5.104,5.2182,156786,1202917,0.0672,1.3038,7.6723,0.0726,1678320000,N/A,6293700000,216000000,0,810000000,78.3837,4.8299,7.5722,52.4407
+600121.SH,郑州煤电,2003-2-12,5.2182,5.2316,5.3324,5.2048,5.3256,775813,6119465,0.1075,2.0592,7.8878,0.3592,1712880000,N/A,6423300000,216000000,0,810000000,79.9977,4.9293,7.7282,53.5206
+600121.SH,郑州煤电,2003-2-13,5.3256,5.3726,5.3726,5.2585,5.2585,434000,3422230,-0.0672,-1.261,7.8853,0.2009,1691280000,N/A,6342300000,216000000,0,810000000,78.9889,4.8672,7.6307,52.8457
+600121.SH,郑州煤电,2003-2-14,5.2585,5.2518,5.3055,5.2115,5.2988,370406,2902409,0.0403,0.7663,7.8358,0.1715,1704240000,N/A,6390900000,216000000,0,810000000,79.5942,4.9045,7.6892,53.2506
+600121.SH,郑州煤电,2003-2-17,5.2988,5.3055,5.4129,5.2786,5.3391,830475,6616069,0.0403,0.7605,7.9666,0.3845,1717200000,N/A,6439500000,216000000,0,810000000,80.1995,4.9418,7.7476,53.6556
+600121.SH,郑州煤电,2003-2-18,5.3391,5.3189,5.3458,5.2921,5.3055,326067,2582293,-0.0336,-0.6289,7.9195,0.151,1706400000,N/A,6399000000,216000000,0,810000000,79.6951,4.9107,7.6989,53.3181
+600121.SH,郑州煤电,2003-2-19,5.3055,5.3189,5.3256,5.245,5.3055,278754,2194354,0,0,7.872,0.1291,1706400000,N/A,6399000000,216000000,0,810000000,79.6951,4.9107,7.6989,53.3181
+600121.SH,郑州煤电,2003-2-20,5.3055,5.3189,5.3525,5.2921,5.3256,425595,3373931,0.0201,0.3797,7.9276,0.197,1712880000,N/A,6423300000,216000000,0,810000000,79.9977,4.9293,7.7282,53.5206
+600121.SH,郑州煤电,2003-2-21,5.3256,5.3189,5.3458,5.1577,5.1712,427736,3334821,-0.1545,-2.9004,7.7964,0.198,1663200000,N/A,6237000000,216000000,0,810000000,77.6775,4.7864,7.504,51.9683
+600121.SH,郑州煤电,2003-2-24,5.1712,5.1577,5.1712,5.0973,5.1107,295095,2252580,-0.0604,-1.1688,7.6334,0.1366,1643760000,N/A,6164100000,216000000,0,810000000,76.7696,4.7304,7.4163,51.3609
+600121.SH,郑州煤电,2003-2-25,5.1107,5.104,5.2383,5.104,5.2249,287546,2222391,0.1142,2.2339,7.7288,0.1331,1680480000,N/A,6301800000,216000000,0,810000000,78.4845,4.8361,7.582,52.5082
+600121.SH,郑州煤电,2003-2-26,5.2249,5.2383,5.2383,5.2048,5.2249,145841,1133794,0,0,7.7742,0.0675,1680480000,N/A,6301800000,216000000,0,810000000,78.4845,4.8361,7.582,52.5082
+600121.SH,郑州煤电,2003-2-27,5.2249,5.1913,5.2719,5.1913,5.2719,190131,1484667,0.047,0.8997,7.8087,0.088,1695600000,N/A,6358500000,216000000,0,810000000,79.1907,4.8796,7.6502,52.9806
+600121.SH,郑州煤电,2003-2-28,5.2719,5.2853,5.2988,5.2115,5.2786,232001,1816828,0.0067,0.1274,7.8311,0.1074,1697760000,N/A,6366600000,216000000,0,810000000,79.2916,4.8858,7.6599,53.0481
+600121.SH,郑州煤电,2003-3-3,5.2786,5.2786,5.3122,5.2383,5.3122,238891,1878545,0.0336,0.6361,7.8636,0.1106,1708560000,N/A,6407100000,216000000,0,810000000,79.796,4.9169,7.7087,53.3856
+600121.SH,郑州煤电,2003-3-4,5.3122,5.3122,5.3324,5.2719,5.3055,327565,2587949,-0.0067,-0.1264,7.9006,0.1517,1706400000,N/A,6399000000,216000000,0,810000000,79.6951,4.9107,7.6989,53.3181
+600121.SH,郑州煤电,2003-3-5,5.3055,5.3189,5.3794,5.2585,5.3726,846868,6715621,0.0672,1.2658,7.93,0.3921,1728000000,N/A,6480000000,216000000,0,810000000,80.7039,4.9729,7.7964,53.993
+600121.SH,郑州煤电,2003-3-6,5.3726,5.3928,5.4801,5.2988,5.3256,1696248,13643139,-0.047,-0.875,8.0431,0.7853,1712880000,N/A,6423300000,216000000,0,810000000,79.9977,4.9293,7.7282,53.5206
+600121.SH,郑州煤电,2003-3-7,5.3256,5.3055,5.3256,5.1779,5.2115,356749,2774430,-0.1142,-2.1438,7.777,0.1652,1676160000,N/A,6285600000,216000000,0,810000000,78.2828,4.8237,7.5625,52.3732
+600121.SH,郑州煤电,2003-3-10,5.2115,5.2115,5.2182,5.0704,5.0839,349445,2663218,-0.1276,-2.4485,7.6213,0.1618,1635120000,N/A,6131700000,216000000,0,810000000,76.3661,4.7056,7.3773,51.0909
+600121.SH,郑州煤电,2003-3-11,5.0839,5.104,5.1107,5.0503,5.104,174201,1319156,0.0201,0.3963,7.5726,0.0806,1641600000,N/A,6156000000,216000000,0,810000000,76.6687,4.7242,7.4066,51.2934
+600121.SH,郑州煤电,2003-3-12,5.104,5.1107,5.1443,5.0167,5.1107,168000,1266829,0.0067,0.1316,7.5406,0.0778,1643760000,N/A,6164100000,216000000,0,810000000,76.7696,4.7304,7.4163,51.3609
+600121.SH,郑州煤电,2003-3-13,5.1107,5.1242,5.1913,5.0637,5.1577,482048,3697534,0.047,0.9198,7.6705,0.2232,1658880000,N/A,6220800000,216000000,0,810000000,77.4757,4.7739,7.4845,51.8333
+600121.SH,郑州煤电,2003-3-14,5.1577,5.1779,5.2719,5.1309,5.2518,701606,5459833,0.094,1.8229,7.7819,0.3248,1689120000,N/A,6334200000,216000000,0,810000000,78.8881,4.861,7.621,52.7782
+600121.SH,郑州煤电,2003-3-17,5.2518,5.2786,5.3324,5.2249,5.3189,1193533,9386375,0.0672,1.2788,7.8644,0.5526,1710720000,N/A,6415200000,216000000,0,810000000,79.8969,4.9231,7.7184,53.4531
+600121.SH,郑州煤电,2003-3-18,5.3189,5.3525,5.3861,5.2182,5.2182,1221540,9647872,-0.1007,-1.8939,7.8981,0.5655,1678320000,N/A,6293700000,216000000,0,810000000,78.3837,4.8299,7.5722,52.4407
+600121.SH,郑州煤电,2003-3-19,5.2182,5.2316,5.3391,5.1577,5.2048,1111735,8720192,-0.0134,-0.2574,7.8438,0.5147,1674000000,N/A,6277500000,216000000,0,810000000,78.1819,4.8175,7.5527,52.3057
+600121.SH,郑州煤电,2003-3-20,5.2048,5.2383,5.2921,5.0637,5.0772,604345,4642109,-0.1276,-2.4516,7.6812,0.2798,1632960000,N/A,6123600000,216000000,0,810000000,76.2652,4.6993,7.3676,51.0234
+600121.SH,郑州煤电,2003-3-21,5.0772,5.104,5.1913,5.0503,5.0772,533199,4057997,0,0,7.6107,0.2469,1632960000,N/A,6123600000,216000000,0,810000000,76.2652,4.6993,7.3676,51.0234
+600121.SH,郑州煤电,2003-3-24,5.0772,5.1242,5.1846,5.1107,5.1577,345547,2648973,0.0806,1.5873,7.666,0.16,1658880000,N/A,6220800000,216000000,0,810000000,77.4757,4.7739,7.4845,51.8333
+600121.SH,郑州煤电,2003-3-25,5.1577,5.1577,5.1712,5.0704,5.0704,353500,2687357,-0.0873,-1.6927,7.6021,0.1637,1630800000,N/A,6115500000,216000000,0,810000000,76.1643,4.6931,7.3578,50.9559
+600121.SH,郑州煤电,2003-3-26,5.0704,5.0436,5.0704,4.9496,4.9563,643823,4775937,-0.1142,-2.2517,7.4181,0.2981,1594080000,N/A,5977800000,216000000,0,810000000,74.4493,4.5875,7.1922,49.8086
+600121.SH,郑州煤电,2003-3-27,4.9563,4.9093,5.1376,4.8488,5.0772,607248,4493408,0.1209,2.439,7.3996,0.2811,1632960000,N/A,6123600000,216000000,0,810000000,76.2652,4.6993,7.3676,51.0234
+600121.SH,郑州煤电,2003-3-28,5.0772,5.104,5.1242,4.9361,4.9898,755248,5651416,-0.0873,-1.7196,7.4829,0.3497,1604880000,N/A,6018300000,216000000,0,810000000,74.9537,4.6185,7.2409,50.146
+600121.SH,郑州煤电,2003-3-31,4.9898,5.0369,5.4868,5.0369,5.4868,4124264,32903494,0.497,9.9596,7.978,1.9094,1764720000,N/A,6617700000,216000000,0,810000000,82.4189,5.0785,7.962,55.1404
+600121.SH,郑州煤电,2003-4-1,5.4868,5.507,5.5674,5.198,5.2182,25624213,201784374,-0.2686,-4.896,7.8748,11.8631,1678320000,N/A,6293700000,216000000,0,810000000,78.3837,4.8299,7.5722,52.4407
+600121.SH,郑州煤电,2003-4-2,5.2182,5.2048,5.2853,5.0369,5.0369,15044997,114339239,-0.1813,-3.4749,7.5998,6.9653,1620000000,N/A,6075000000,216000000,0,810000000,75.6599,4.662,7.3091,50.6185
+600121.SH,郑州煤电,2003-4-3,5.0369,5.0436,5.0973,4.7346,4.8622,15549434,113489913,-0.1746,-3.4667,7.2987,7.1988,1563840000,N/A,5864400000,216000000,0,810000000,73.037,4.5004,7.0557,48.8637
+600121.SH,郑州煤电,2003-4-4,4.8622,4.8354,4.9227,4.7145,4.8287,10985600,78898736,-0.0336,-0.6906,7.182,5.0859,1553040000,N/A,5823900000,216000000,0,810000000,72.5326,4.4694,7.007,48.5262
+600121.SH,郑州煤电,2003-4-7,4.8287,4.822,4.822,4.7212,4.7749,4824809,34200669,-0.0537,-1.1127,7.0885,2.2337,1535760000,N/A,5759100000,216000000,0,810000000,71.7256,4.4196,6.929,47.9863
+600121.SH,郑州煤电,2003-4-8,4.7749,4.7548,4.7951,4.7346,4.7817,3157165,22400776,0.0067,0.1406,7.0952,1.4617,1537920000,N/A,5767200000,216000000,0,810000000,71.8265,4.4258,6.9388,48.0538
+600121.SH,郑州煤电,2003-4-9,4.7817,4.7817,4.869,4.7548,4.869,6128744,43798230,0.0873,1.8258,7.1464,2.8374,1566000000,N/A,5872500000,216000000,0,810000000,73.1379,4.5066,7.0655,48.9312
+600121.SH,郑州煤电,2003-4-10,4.869,4.8757,4.8891,4.822,4.8354,5304473,38327092,-0.0336,-0.6897,7.2254,2.4558,1555200000,N/A,5832000000,216000000,0,810000000,72.6335,4.4756,7.0167,48.5937
+600121.SH,郑州煤电,2003-4-11,4.8354,4.8354,4.8354,4.7212,4.7279,6989313,49443353,-0.1075,-2.2222,7.0741,3.2358,1520640000,N/A,5702400000,216000000,0,810000000,71.0194,4.3761,6.8608,47.5139
+600121.SH,郑州煤电,2003-4-14,4.7279,4.7548,5.0369,4.7548,4.9898,10855194,80066771,0.2619,5.5398,7.3759,5.0256,1604880000,N/A,6018300000,216000000,0,810000000,74.9537,4.6185,7.2409,50.146
+600121.SH,郑州煤电,2003-4-15,4.9898,5.0167,5.0839,4.9697,5.01,4948969,36995754,0.0201,0.4038,7.4754,2.2912,1611360000,N/A,6042600000,216000000,0,810000000,75.2564,4.6372,7.2701,50.3485
+600121.SH,郑州煤电,2003-4-16,5.01,5.0503,5.0772,4.7279,4.7414,6963607,50739595,-0.2686,-5.3619,7.2864,3.2239,1524960000,N/A,5718600000,216000000,0,810000000,71.2212,4.3885,6.8803,47.6488
+600121.SH,郑州煤电,2003-4-17,4.7414,4.7749,4.8958,4.6944,4.8152,6953370,49284913,0.0739,1.5581,7.0879,3.2192,1548720000,N/A,5807700000,216000000,0,810000000,72.3309,4.4569,6.9875,48.3912
+600121.SH,郑州煤电,2003-4-18,4.8152,4.8757,4.8757,4.7011,4.7749,8514088,60083866,-0.0403,-0.8368,7.057,3.9417,1535760000,N/A,5759100000,216000000,0,810000000,71.7256,4.4196,6.929,47.9863
+600121.SH,郑州煤电,2003-4-21,4.7749,4.7212,4.7817,4.7212,4.7749,2160098,15274567,0,0,7.0712,1,1535760000,N/A,5759100000,216000000,0,810000000,71.7256,4.4196,6.929,47.9863
+600121.SH,郑州煤电,2003-4-22,4.7749,4.8085,4.8085,4.7481,4.7615,1141345,8112365,-0.0134,-0.2813,7.1077,0.5284,1531440000,N/A,5742900000,216000000,0,810000000,71.5238,4.4072,6.9095,47.8513
+600121.SH,郑州煤电,2003-4-23,4.7615,4.7548,4.7615,4.7011,4.7011,1699500,11956238,-0.0604,-1.2694,7.0352,0.7868,1512000000,N/A,5670000000,216000000,0,810000000,70.6159,4.3512,6.8218,47.2439
+600121.SH,郑州煤电,2003-4-24,4.7011,4.7346,4.7346,4.3653,4.3854,4236682,28214934,-0.3156,-6.7143,6.6597,1.9614,1410480000,N/A,5289300000,216000000,0,810000000,65.8746,4.0591,6.3638,44.0718
+600121.SH,郑州煤电,2003-4-25,4.3854,4.4257,4.4257,4.1772,4.184,2536530,16173082,-0.2015,-4.5942,6.3761,1.1743,1345680000,N/A,5046300000,216000000,0,810000000,62.8482,3.8726,6.0714,42.0471
+600121.SH,郑州煤电,2003-4-28,4.184,4.1369,4.2645,4.0429,4.2511,2451528,14968147,0.0672,1.6051,6.1056,1.135,1367280000,N/A,5127300000,216000000,0,810000000,63.857,3.9348,6.1689,42.722
+600121.SH,郑州煤电,2003-4-29,4.2511,4.231,4.2377,4.1302,4.1369,1745292,10835558,-0.1142,-2.6856,6.2084,0.808,1330560000,N/A,4989600000,216000000,0,810000000,62.142,3.8291,6.0032,41.5746
+600121.SH,郑州煤电,2003-4-30,4.1369,4.1168,4.2511,4.0966,4.1907,2256406,14107951,0.0537,1.2987,6.2524,1.0446,1347840000,N/A,5054400000,216000000,0,810000000,62.949,3.8788,6.0812,42.1146
+600121.SH,郑州煤电,2003-5-12,4.1907,4.184,4.3787,4.184,4.3317,1864240,11966283,0.141,3.3654,6.4189,0.8631,1393200000,N/A,5224500000,216000000,0,810000000,65.0675,4.0094,6.2858,43.5319
+600121.SH,郑州煤电,2003-5-13,4.3317,4.3317,4.5063,4.3317,4.3384,3472422,22791434,0.0067,0.155,6.5636,1.6076,1395360000,N/A,5232600000,216000000,0,810000000,65.1684,4.0156,6.2956,43.5994
+600121.SH,郑州煤电,2003-5-14,4.3384,4.325,4.5466,4.2645,4.5399,3384311,22409089,0.2015,4.644,6.6215,1.5668,1460160000,N/A,5475600000,216000000,0,810000000,68.1948,4.2021,6.5879,45.6241
+600121.SH,郑州煤电,2003-5-15,4.5399,4.5668,4.6876,4.4996,4.6205,9354011,64407845,0.0806,1.7751,6.8856,4.3306,1486080000,N/A,5572800000,216000000,0,810000000,69.4054,4.2767,6.7049,46.434
+600121.SH,郑州煤电,2003-5-16,4.6205,4.6339,4.7279,4.5265,4.7212,11764141,81499598,0.1007,2.1802,6.9278,5.4464,1518480000,N/A,5694300000,216000000,0,810000000,70.9186,4.3699,6.8511,47.4464
+600121.SH,郑州煤电,2003-5-19,4.7212,4.7279,4.7346,4.5802,4.6675,9233407,64056201,-0.0537,-1.138,6.9374,4.2747,1501200000,N/A,5629500000,216000000,0,810000000,70.1115,4.3202,6.7731,46.9064
+600121.SH,郑州煤电,2003-5-20,4.6675,4.6944,4.8287,4.6003,4.8018,9789495,68533530,0.1343,2.8777,7.0007,4.5322,1544400000,N/A,5791500000,216000000,0,810000000,72.1291,4.4445,6.968,48.2563
+600121.SH,郑州煤电,2003-5-21,4.8018,4.8018,5.0234,4.7749,4.8891,7838584,57603447,0.0873,1.8182,7.3487,3.629,1572480000,N/A,5896800000,216000000,0,810000000,73.4405,4.5253,7.0947,49.1336
+600121.SH,郑州煤电,2003-5-22,4.8891,4.8891,4.9697,4.8085,4.8757,5212565,37937293,-0.0134,-0.2747,7.278,2.4132,1568160000,N/A,5880600000,216000000,0,810000000,73.2388,4.5129,7.0752,48.9987
+600121.SH,郑州煤电,2003-5-23,4.8757,4.869,5.0301,4.8354,4.9025,5482053,40417257,0.0269,0.551,7.3726,2.538,1576800000,N/A,5913000000,216000000,0,810000000,73.6423,4.5377,7.1142,49.2686
+600121.SH,郑州煤电,2003-5-26,4.9025,4.9025,4.9025,4.9025,4.9025,N/A,N/A,0,0,N/A,N/A,1576800000,N/A,5913000000,216000000,0,810000000,73.6423,4.5377,7.1142,49.2686
+600121.SH,郑州煤电,2003-5-27,4.9025,4.8824,4.9831,4.7078,4.7615,5512921,39667704,-0.141,-2.8767,7.1954,2.5523,1531440000,N/A,5742900000,216000000,0,810000000,71.5238,4.4072,6.9095,47.8513
+600121.SH,郑州煤电,2003-5-28,4.7615,4.7682,4.8555,4.7011,4.7414,3478920,24712456,-0.0201,-0.4231,7.1035,1.6106,1524960000,N/A,5718600000,216000000,0,810000000,71.2212,4.3885,6.8803,47.6488
+600121.SH,郑州煤电,2003-5-29,4.7414,4.7414,4.8488,4.7212,4.8018,2743511,19595555,0.0604,1.2748,7.1425,1.2701,1544400000,N/A,5791500000,216000000,0,810000000,72.1291,4.4445,6.968,48.2563
+600121.SH,郑州煤电,2003-5-30,4.8018,4.7951,4.8421,4.7011,4.7481,2846401,20157646,-0.0537,-1.1189,7.0818,1.3178,1527120000,N/A,5726700000,216000000,0,810000000,71.3221,4.3948,6.89,47.7163
+600121.SH,郑州煤电,2003-6-2,4.7481,4.7212,4.7548,4.6003,4.6406,2006076,13899527,-0.1075,-2.2631,6.9287,0.9287,1492560000,N/A,5597100000,216000000,0,810000000,69.708,4.2953,6.7341,46.6365
+600121.SH,郑州煤电,2003-6-3,4.6406,4.5668,4.6809,4.5533,4.6003,1804586,12455161,-0.0403,-0.8683,6.9019,0.8355,1479600000,N/A,5548500000,216000000,0,810000000,69.1027,4.258,6.6756,46.2315
+600121.SH,郑州煤电,2003-6-4,4.6003,4.5802,4.7414,4.5802,4.7145,1838263,12841775,0.1142,2.4818,6.9858,0.851,1516320000,N/A,5686200000,216000000,0,810000000,70.8177,4.3637,6.8413,47.3789
+600121.SH,郑州煤电,2003-6-5,4.7145,4.7346,4.8488,4.7346,4.7884,3829368,27433848,0.0739,1.567,7.1641,1.7729,1540080000,N/A,5775300000,216000000,0,810000000,71.9274,4.4321,6.9485,48.1213
+600121.SH,郑州煤电,2003-6-6,4.7884,4.7884,4.7884,4.6876,4.6876,1547448,10897874,-0.1007,-2.1038,7.0425,0.7164,1507680000,N/A,5653800000,216000000,0,810000000,70.4142,4.3388,6.8023,47.1089
+600121.SH,郑州煤电,2003-6-9,4.6876,4.6742,4.6944,4.5802,4.607,939470,6465010,-0.0806,-1.7192,6.8816,0.4349,1481760000,N/A,5556600000,216000000,0,810000000,69.2036,4.2642,6.6854,46.299
+600121.SH,郑州煤电,2003-6-10,4.607,4.607,4.6675,4.607,4.6339,1065753,7351544,0.0269,0.5831,6.898,0.4934,1490400000,N/A,5589000000,216000000,0,810000000,69.6071,4.2891,6.7244,46.569
+600121.SH,郑州煤电,2003-6-11,4.6339,4.6742,4.7548,4.6339,4.7145,1231410,8619868,0.0806,1.7391,7,0.5701,1516320000,N/A,5686200000,216000000,0,810000000,70.8177,4.3637,6.8413,47.3789
+600121.SH,郑州煤电,2003-6-12,4.7145,4.7279,4.7817,4.6205,4.6809,1544336,10821526,-0.0336,-0.7123,7.0072,0.715,1505520000,N/A,5645700000,216000000,0,810000000,70.3133,4.3326,6.7926,47.0414
+600121.SH,郑州煤电,2003-6-13,4.6809,4.6608,4.7548,4.6473,4.7011,2318162,16279973,0.0201,0.4304,7.0228,1.0732,1512000000,N/A,5670000000,216000000,0,810000000,70.6159,4.3512,6.8218,47.2439
+600121.SH,郑州煤电,2003-6-16,4.7011,4.6809,4.7682,4.6541,4.6675,924655,6462123,-0.0336,-0.7143,6.9887,0.4281,1501200000,N/A,5629500000,216000000,0,810000000,70.1115,4.3202,6.7731,46.9064
+600121.SH,郑州煤电,2003-6-17,4.6675,4.6675,4.7145,4.6608,4.7011,775204,5403015,0.0336,0.7194,6.9698,0.3589,1512000000,N/A,5670000000,216000000,0,810000000,70.6159,4.3512,6.8218,47.2439
+600121.SH,郑州煤电,2003-6-18,4.7011,4.7145,4.7682,4.7145,4.7615,1685939,11929352,0.0604,1.2857,7.0758,0.7805,1531440000,N/A,5742900000,216000000,0,810000000,71.5238,4.4072,6.9095,47.8513
+600121.SH,郑州煤电,2003-6-19,4.7615,4.7749,4.9428,4.7749,4.9025,7411881,53869611,0.141,2.9619,7.268,3.4314,1576800000,N/A,5913000000,216000000,0,810000000,73.6423,4.5377,7.1142,49.2686
+600121.SH,郑州煤电,2003-6-20,4.9025,4.9025,4.9025,4.8085,4.8152,2810207,20267328,-0.0873,-1.7808,7.212,1.301,1548720000,N/A,5807700000,216000000,0,810000000,72.3309,4.4569,6.9875,48.3912
+600121.SH,郑州煤电,2003-6-23,4.8152,4.8152,4.8152,4.6003,4.6339,1885926,13067290,-0.1813,-3.7657,6.9288,0.8731,1490400000,N/A,5589000000,216000000,0,810000000,69.6071,4.2891,6.7244,46.569
+600121.SH,郑州煤电,2003-6-24,4.6339,4.607,4.6675,4.4862,4.5197,1472177,9961464,-0.1142,-2.4638,6.7665,0.6816,1453680000,N/A,5451300000,216000000,0,810000000,67.8922,4.1834,6.5587,45.4216
+600121.SH,郑州煤电,2003-6-25,4.5197,4.4996,4.5802,4.4459,4.5265,1774813,11952723,0.0067,0.1486,6.7346,0.8217,1455840000,N/A,5459400000,216000000,0,810000000,67.993,4.1896,6.5684,45.4891
+600121.SH,郑州煤电,2003-6-26,4.5265,4.5265,4.6675,4.4459,4.607,1861631,12634524,0.0806,1.7804,6.7868,0.8619,1481760000,N/A,5556600000,216000000,0,810000000,69.2036,4.2642,6.6854,46.299
+600121.SH,郑州煤电,2003-6-27,4.607,4.607,4.6138,4.466,4.466,876190,5882378,-0.141,-3.0612,6.7136,0.4056,1436400000,N/A,5386500000,216000000,0,810000000,67.0851,4.1337,6.4807,44.8817
+600121.SH,郑州煤电,2003-6-30,4.466,4.4459,4.5265,4.419,4.4593,589513,3925194,-0.0067,-0.1504,6.6584,0.2729,1434240000,N/A,5378400000,216000000,0,810000000,66.9842,4.1275,6.471,44.8142
+600121.SH,郑州煤电,2003-7-1,4.4593,4.4324,4.513,4.419,4.466,538300,3576149,0.0067,0.1506,6.6434,0.2492,1436400000,N/A,5386500000,216000000,0,810000000,67.0851,4.1337,6.4807,44.8817
+600121.SH,郑州煤电,2003-7-2,4.466,4.466,4.6003,4.4324,4.5399,936549,6315690,0.0739,1.6541,6.7436,0.4336,1460160000,N/A,5475600000,216000000,0,810000000,68.1948,4.2021,6.5879,45.6241
+600121.SH,郑州煤电,2003-7-3,4.5399,4.4996,4.6205,4.4996,4.5197,714100,4832364,-0.0201,-0.4438,6.7671,0.3306,1453680000,N/A,5451300000,216000000,0,810000000,67.8922,4.1834,6.5587,45.4216
+600121.SH,郑州煤电,2003-7-4,4.5197,4.5668,4.5668,4.4996,4.5265,478400,3225232,0.0067,0.1486,6.7417,0.2215,1455840000,N/A,5459400000,216000000,0,810000000,67.993,4.1896,6.5684,45.4891
+600121.SH,郑州煤电,2003-7-7,4.5265,4.513,4.5533,4.4257,4.5332,839510,5616608,0.0067,0.1484,6.6903,0.3887,1458000000,N/A,5467500000,216000000,0,810000000,68.0939,4.1958,6.5782,45.5566
+600121.SH,郑州煤电,2003-7-8,4.5332,4.5668,4.6339,4.4996,4.6339,1771460,12136357,0.1007,2.2222,6.851,0.8201,1490400000,N/A,5589000000,216000000,0,810000000,69.6071,4.2891,6.7244,46.569
+600121.SH,郑州煤电,2003-7-9,4.6339,4.6608,4.6742,4.5869,4.6003,2363300,16297194,-0.0336,-0.7246,6.8959,1.0941,1479600000,N/A,5548500000,216000000,0,810000000,69.1027,4.258,6.6756,46.2315
+600121.SH,郑州煤电,2003-7-10,4.6003,4.607,4.6675,4.5399,4.6339,1313614,9023836,0.0336,0.7299,6.8695,0.6082,1490400000,N/A,5589000000,216000000,0,810000000,69.6071,4.2891,6.7244,46.569
+600121.SH,郑州煤电,2003-7-11,4.6339,4.6339,4.6809,4.6138,4.6272,711847,4919766,-0.0067,-0.1449,6.9113,0.3296,1488240000,N/A,5580900000,216000000,0,810000000,69.5062,4.2829,6.7146,46.5015
+600121.SH,郑州煤电,2003-7-14,4.6272,4.607,4.607,4.513,4.5332,879400,5937448,-0.094,-2.0319,6.7517,0.4071,1458000000,N/A,5467500000,216000000,0,810000000,68.0939,4.1958,6.5782,45.5566
+600121.SH,郑州煤电,2003-7-15,4.5332,4.5063,4.6138,4.4996,4.5668,1101744,7480306,0.0336,0.7407,6.7895,0.5101,1468800000,N/A,5508000000,216000000,0,810000000,68.5983,4.2269,6.6269,45.8941
+600121.SH,郑州煤电,2003-7-16,4.5668,4.5735,4.6003,4.5265,4.5735,855600,5808419,0.0067,0.1471,6.7887,0.3961,1470960000,N/A,5516100000,216000000,0,810000000,68.6992,4.2331,6.6367,45.9616
+600121.SH,郑州煤电,2003-7-17,4.5735,4.5735,4.6541,4.5668,4.6339,1265863,8710267,0.0604,1.3216,6.8809,0.586,1490400000,N/A,5589000000,216000000,0,810000000,69.6071,4.2891,6.7244,46.569
+600121.SH,郑州煤电,2003-7-18,4.6339,4.6473,4.6541,4.4996,4.5332,967200,6563156,-0.1007,-2.1739,6.7857,0.4478,1458000000,N/A,5467500000,216000000,0,810000000,68.0939,4.1958,6.5782,45.5566
+600121.SH,郑州煤电,2003-7-21,4.5332,4.4996,4.5399,4.3921,4.419,1134001,7549000,-0.1142,-2.5185,6.657,0.525,1421280000,N/A,5329800000,216000000,0,810000000,66.379,4.0902,6.4125,44.4093
+600121.SH,郑州煤电,2003-7-22,4.419,4.4392,4.5668,4.3989,4.5466,985781,6557492,0.1276,2.8875,6.6521,0.4564,1462320000,N/A,5483700000,216000000,0,810000000,68.2957,4.2083,6.5977,45.6916
+600121.SH,郑州煤电,2003-7-23,4.5466,4.4996,4.5668,4.4996,4.56,819510,5546520,0.0134,0.2954,6.7681,0.3794,1466640000,N/A,5499900000,216000000,0,810000000,68.4974,4.2207,6.6172,45.8266
+600121.SH,郑州煤电,2003-7-24,4.56,4.5332,4.5332,4.4727,4.4794,332520,2220903,-0.0806,-1.7673,6.679,0.1539,1440720000,N/A,5402700000,216000000,0,810000000,67.2869,4.1461,6.5002,45.0167
+600121.SH,郑州煤电,2003-7-25,4.4794,4.4392,4.466,4.3653,4.372,866900,5705642,-0.1075,-2.3988,6.5817,0.4013,1406160000,N/A,5273100000,216000000,0,810000000,65.6728,4.0467,6.3443,43.9368
+600121.SH,郑州煤电,2003-7-28,4.372,4.3653,4.3653,4.2377,4.278,344395,2198154,-0.094,-2.1505,6.3827,0.1594,1375920000,N/A,5159700000,216000000,0,810000000,64.2605,3.9596,6.2079,42.9919
+600121.SH,郑州煤电,2003-7-29,4.278,4.231,4.3116,4.231,4.2511,373920,2373903,-0.0269,-0.6279,6.3487,0.1731,1367280000,N/A,5127300000,216000000,0,810000000,63.857,3.9348,6.1689,42.722
+600121.SH,郑州煤电,2003-7-30,4.2511,4.2713,4.2981,4.231,4.2377,354100,2247448,-0.0134,-0.316,6.3469,0.1639,1362960000,N/A,5111100000,216000000,0,810000000,63.6552,3.9223,6.1494,42.587
+600121.SH,郑州煤电,2003-7-31,4.2377,4.2242,4.2981,4.2242,4.2578,277180,1758349,0.0201,0.4754,6.3437,0.1283,1369440000,N/A,5135400000,216000000,0,810000000,63.9578,3.941,6.1786,42.7895
+600121.SH,郑州煤电,2003-8-1,4.2578,4.278,4.278,4.2108,4.231,367750,2319746,-0.0269,-0.6309,6.3079,0.1703,1360800000,N/A,5103000000,216000000,0,810000000,63.5543,3.9161,6.1396,42.5195
+600121.SH,郑州煤电,2003-8-4,4.231,4.231,4.3317,4.2041,4.3116,517120,3274583,0.0806,1.9048,6.3323,0.2394,1386720000,N/A,5200200000,216000000,0,810000000,64.7649,3.9907,6.2566,43.3294
+600121.SH,郑州煤电,2003-8-5,4.3116,4.3116,4.3451,4.2981,4.325,614545,3950395,0.0134,0.3115,6.4282,0.2845,1391040000,N/A,5216400000,216000000,0,810000000,64.9666,4.0031,6.2761,43.4644
+600121.SH,郑州煤电,2003-8-6,4.325,4.2981,4.3451,4.2914,4.3317,390450,2509450,0.0067,0.1553,6.4271,0.1808,1393200000,N/A,5224500000,216000000,0,810000000,65.0675,4.0094,6.2858,43.5319
+600121.SH,郑州煤电,2003-8-7,4.3317,4.3048,4.3586,4.2847,4.3317,404022,2595309,0,0,6.4237,0.187,1393200000,N/A,5224500000,216000000,0,810000000,65.0675,4.0094,6.2858,43.5319
+600121.SH,郑州煤电,2003-8-8,4.3317,4.3451,4.3451,4.2578,4.2645,262100,1670675,-0.0672,-1.5504,6.3742,0.1213,1371600000,N/A,5143500000,216000000,0,810000000,64.0587,3.9472,6.1884,42.857
+600121.SH,郑州煤电,2003-8-11,4.2645,4.2242,4.2645,4.2242,4.2645,268700,1698296,0,0,6.3204,0.1244,1371600000,N/A,5143500000,216000000,0,810000000,64.0587,3.9472,6.1884,42.857
+600121.SH,郑州煤电,2003-8-12,4.2645,4.2041,4.2981,4.2041,4.278,472500,3002398,0.0134,0.315,6.3543,0.2188,1375920000,N/A,5159700000,216000000,0,810000000,64.2605,3.9596,6.2079,42.9919
+600121.SH,郑州煤电,2003-8-13,4.278,4.2981,4.325,4.2444,4.2444,332600,2117040,-0.0336,-0.7849,6.3651,0.154,1365120000,N/A,5119200000,216000000,0,810000000,63.7561,3.9286,6.1591,42.6545
+600121.SH,郑州煤电,2003-8-14,4.2444,4.231,4.3116,4.2175,4.2511,459950,2912104,0.0067,0.1582,6.3313,0.2129,1367280000,N/A,5127300000,216000000,0,810000000,63.857,3.9348,6.1689,42.722
+600121.SH,郑州煤电,2003-8-15,4.2511,4.2511,4.2511,4.1168,4.1705,550199,3407976,-0.0806,-1.8957,6.1941,0.2547,1341360000,N/A,5030100000,216000000,0,810000000,62.6464,3.8602,6.0519,41.9121
+600121.SH,郑州煤电,2003-8-18,4.1705,4.1705,4.184,4.1302,4.1705,352600,2179912,0,0,6.1824,0.1632,1341360000,N/A,5030100000,216000000,0,810000000,62.6464,3.8602,6.0519,41.9121
+600121.SH,郑州煤电,2003-8-19,4.1705,4.1705,4.1907,4.1369,4.1705,247400,1535816,0,0,6.2078,0.1145,1341360000,N/A,5030100000,216000000,0,810000000,62.6464,3.8602,6.0519,41.9121
+600121.SH,郑州煤电,2003-8-20,4.1705,4.1638,4.1705,4.0631,4.0899,467500,2854024,-0.0806,-1.9324,6.1049,0.2164,1315440000,N/A,4932900000,216000000,0,810000000,61.4358,3.7856,5.935,41.1022
+600121.SH,郑州煤电,2003-8-21,4.0899,4.0899,4.1571,4.0698,4.1571,1044973,6424029,0.0672,1.642,6.1476,0.4838,1337040000,N/A,5013900000,216000000,0,810000000,62.4446,3.8477,6.0324,41.7771
+600121.SH,郑州煤电,2003-8-22,4.1571,4.1571,4.184,4.1302,4.1772,1212630,7524845,0.0201,0.4847,6.2054,0.5614,1343520000,N/A,5038200000,216000000,0,810000000,62.7473,3.8664,6.0617,41.9796
+600121.SH,郑州煤电,2003-8-25,4.1772,4.1369,4.184,4.1302,4.1504,667990,4137327,-0.0269,-0.6431,6.1937,0.3093,1334880000,N/A,5005800000,216000000,0,810000000,62.3438,3.8415,6.0227,41.7096
+600121.SH,郑州煤电,2003-8-26,4.1504,4.1504,4.1772,4.1369,4.1638,1057700,6554996,0.0134,0.3236,6.1974,0.4897,1339200000,N/A,5022000000,216000000,0,810000000,62.5455,3.854,6.0422,41.8446
+600121.SH,郑州煤电,2003-8-27,4.1638,4.1638,4.231,4.1638,4.231,1342620,8382746,0.0672,1.6129,6.2436,0.6216,1360800000,N/A,5103000000,216000000,0,810000000,63.5543,3.9161,6.1396,42.5195
+600121.SH,郑州煤电,2003-8-28,4.231,4.1974,4.2175,4.1437,4.1772,857500,5357246,-0.0537,-1.2698,6.2475,0.397,1343520000,N/A,5038200000,216000000,0,810000000,62.7473,3.8664,6.0617,41.9796
+600121.SH,郑州煤电,2003-8-29,4.1772,4.1772,4.2041,4.0899,4.1302,577568,3570067,-0.047,-1.1254,6.1812,0.2674,1328400000,N/A,4981500000,216000000,0,810000000,62.0411,3.8229,5.9935,41.5071
+600121.SH,郑州煤电,2003-9-1,4.1302,4.1437,4.2444,4.1302,4.2377,1180828,7376921,0.1075,2.6016,6.2472,0.5467,1362960000,N/A,5111100000,216000000,0,810000000,63.6552,3.9223,6.1494,42.587
+600121.SH,郑州煤电,2003-9-2,4.2377,4.2713,4.3116,4.2377,4.2377,927455,5904807,0,0,6.3667,0.4294,1362960000,N/A,5111100000,216000000,0,810000000,63.6552,3.9223,6.1494,42.587
+600121.SH,郑州煤电,2003-9-3,4.2377,4.2175,4.2645,4.2041,4.2578,646110,4078193,0.0201,0.4754,6.3119,0.2991,1369440000,N/A,5135400000,216000000,0,810000000,63.9578,3.941,6.1786,42.7895
+600121.SH,郑州煤电,2003-9-4,4.2578,4.2914,4.2914,4.2108,4.2175,393100,2489308,-0.0403,-0.9464,6.3325,0.182,1356480000,N/A,5086800000,216000000,0,810000000,63.3526,3.9037,6.1202,42.3845
+600121.SH,郑州煤电,2003-9-5,4.2175,4.2242,4.2242,4.1437,4.1571,382650,2375444,-0.0604,-1.4331,6.2079,0.1772,1337040000,N/A,5013900000,216000000,0,810000000,62.4446,3.8477,6.0324,41.7771
+600121.SH,郑州煤电,2003-9-8,4.1571,4.1504,4.1504,4.1034,4.1168,261576,1604692,-0.0403,-0.9693,6.1347,0.1211,1324080000,N/A,4965300000,216000000,0,810000000,61.8394,3.8104,5.974,41.3721
+600121.SH,郑州煤电,2003-9-9,4.1168,4.1168,4.1235,4.0899,4.1034,227640,1392514,-0.0134,-0.3263,6.1172,0.1054,1319760000,N/A,4949100000,216000000,0,810000000,61.6376,3.798,5.9545,41.2372
+600121.SH,郑州煤电,2003-9-10,4.1034,4.1101,4.1571,4.1101,4.1437,284450,1754118,0.0403,0.982,6.1667,0.1317,1332720000,N/A,4997700000,216000000,0,810000000,62.2429,3.8353,6.013,41.6421
+600121.SH,郑州煤电,2003-9-11,4.1437,4.1302,4.1571,4.1168,4.1437,271152,1673833,0,0,6.173,0.1255,1332720000,N/A,4997700000,216000000,0,810000000,62.2429,3.8353,6.013,41.6421
+600121.SH,郑州煤电,2003-9-12,4.1437,4.1034,4.1705,4.0966,4.1235,397430,2445776,-0.0201,-0.4862,6.154,0.184,1326240000,N/A,4973400000,216000000,0,810000000,61.9402,3.8167,5.9837,41.4396
+600121.SH,郑州煤电,2003-9-15,4.1235,4.1168,4.1571,4.0832,4.0832,384700,2362721,-0.0403,-0.9772,6.1417,0.1781,1313280000,N/A,4924800000,216000000,0,810000000,61.335,3.7794,5.9252,41.0347
+600121.SH,郑州煤电,2003-9-16,4.0832,4.0966,4.1168,4.0698,4.0899,206050,1255472,0.0067,0.1645,6.093,0.0954,1315440000,N/A,4932900000,216000000,0,810000000,61.4358,3.7856,5.935,41.1022
+600121.SH,郑州煤电,2003-9-17,4.0899,4.1302,4.1302,4.0698,4.0765,364525,2223034,-0.0134,-0.3284,6.0984,0.1688,1311120000,N/A,4916700000,216000000,0,810000000,61.2341,3.7732,5.9155,40.9672
+600121.SH,郑州煤电,2003-9-18,4.0765,4.0765,4.0966,4.0765,4.0832,175288,1065650,0.0067,0.1647,6.0794,0.0812,1313280000,N/A,4924800000,216000000,0,810000000,61.335,3.7794,5.9252,41.0347
+600121.SH,郑州煤电,2003-9-19,4.0832,4.0832,4.0966,4.0496,4.0765,333035,2016669,-0.0067,-0.1645,6.0554,0.1542,1311120000,N/A,4916700000,216000000,0,810000000,61.2341,3.7732,5.9155,40.9672
+600121.SH,郑州煤电,2003-9-22,4.0765,4.0496,4.0899,4.0496,4.0564,424530,2570115,-0.0201,-0.4942,6.054,0.1965,1304640000,N/A,4892400000,216000000,0,810000000,60.9314,3.7545,5.8863,40.7647
+600121.SH,郑州煤电,2003-9-23,4.0564,4.0496,4.0765,4.0429,4.0631,252220,1522396,0.0067,0.1656,6.036,0.1168,1306800000,N/A,4900500000,216000000,0,810000000,61.0323,3.7607,5.896,40.8322
+600121.SH,郑州煤电,2003-9-24,4.0631,4.1168,4.1168,4.0564,4.0698,166499,1010305,0.0067,0.1653,6.0679,0.0771,1308960000,N/A,4908600000,216000000,0,810000000,61.1332,3.7669,5.9058,40.8997
+600121.SH,郑州煤电,2003-9-25,4.0698,4.0832,4.1101,4.0295,4.0295,363990,2199270,-0.0403,-0.9901,6.0421,0.1685,1296000000,N/A,4860000000,216000000,0,810000000,60.5279,3.7296,5.8473,40.4948
+600121.SH,郑州煤电,2003-9-26,4.0295,4.0295,4.0295,3.7071,3.922,1829569,10414797,-0.1075,-2.6667,5.6925,0.847,1261440000,N/A,4730400000,216000000,0,810000000,58.9138,3.6302,5.6914,39.4149
+600121.SH,郑州煤电,2003-9-29,3.922,3.9153,3.9153,3.7676,3.781,465700,2631587,-0.141,-3.5959,5.6508,0.2156,1216080000,N/A,4560300000,216000000,0,810000000,56.7954,3.4996,5.4867,37.9976
+600121.SH,郑州煤电,2003-9-30,3.781,3.7877,3.8213,3.7474,3.7944,299151,1684550,0.0134,0.3552,5.6311,0.1385,1220400000,N/A,4576500000,216000000,0,810000000,56.9971,3.5121,5.5062,38.1326
+600121.SH,郑州煤电,2003-10-8,3.7944,3.8011,3.828,3.7609,3.8079,287964,1628491,0.0134,0.354,5.6552,0.1333,1224720000,N/A,4592700000,216000000,0,810000000,57.1989,3.5245,5.5257,38.2676
+600121.SH,郑州煤电,2003-10-9,3.8079,3.8079,3.8213,3.7474,3.7743,316650,1783849,-0.0336,-0.8818,5.6335,0.1466,1213920000,N/A,4552200000,216000000,0,810000000,56.6945,3.4934,5.477,37.9301
+600121.SH,郑州煤电,2003-10-10,3.7743,3.7609,3.8213,3.7273,3.8213,1967333,11058798,0.047,1.2456,5.6212,0.9108,1229040000,N/A,4608900000,216000000,0,810000000,57.4006,3.5369,5.5452,38.4025
+600121.SH,郑州煤电,2003-10-13,3.8213,3.7944,3.8079,3.6735,3.6803,1199400,6686732,-0.141,-3.6907,5.5751,0.5553,1183680000,N/A,4438800000,216000000,0,810000000,55.2822,3.4064,5.3405,36.9852
+600121.SH,郑州煤电,2003-10-14,3.6803,3.6668,3.6668,3.5594,3.5661,1182191,6307722,-0.1142,-3.1022,5.3356,0.5473,1146960000,N/A,4301100000,216000000,0,810000000,53.5672,3.3007,5.1748,35.8379
+600121.SH,郑州煤电,2003-10-15,3.5661,3.5728,3.6265,3.5661,3.5862,370496,1982863,0.0201,0.565,5.3519,0.1715,1153440000,N/A,4325400000,216000000,0,810000000,53.8699,3.3194,5.2041,36.0403
+600121.SH,郑州煤电,2003-10-16,3.5862,3.5997,3.6198,3.4855,3.4922,425847,2240827,-0.094,-2.6217,5.262,0.1972,1123200000,N/A,4212000000,216000000,0,810000000,52.4575,3.2324,5.0676,35.0955
+600121.SH,郑州煤电,2003-10-17,3.4922,3.4922,3.5191,3.4385,3.4788,803643,4138509,-0.0134,-0.3846,5.1497,0.3721,1118880000,N/A,4195800000,216000000,0,810000000,52.2558,3.2199,5.0482,34.9605
+600121.SH,郑州煤电,2003-10-20,3.4788,3.5191,3.7944,3.5057,3.7138,3629145,19696980,0.2351,6.7568,5.4274,1.6802,1194480000,N/A,4479300000,216000000,0,810000000,55.7866,3.4375,5.3892,37.3227
+600121.SH,郑州煤电,2003-10-21,3.7138,3.6803,3.6803,3.593,3.6534,1241845,6712899,-0.0604,-1.6275,5.4056,0.5749,1175040000,N/A,4406400000,216000000,0,810000000,54.8787,3.3815,5.3015,36.7153
+600121.SH,郑州煤电,2003-10-22,3.6534,3.6534,3.7273,3.5997,3.687,1369975,7475005,0.0336,0.9191,5.4563,0.6342,1185840000,N/A,4446900000,216000000,0,810000000,55.3831,3.4126,5.3503,37.0527
+600121.SH,郑州煤电,2003-10-23,3.687,3.6735,3.6803,3.5258,3.5594,886842,4729224,-0.1276,-3.4608,5.3327,0.4106,1144800000,N/A,4293000000,216000000,0,810000000,53.4663,3.2945,5.1651,35.7704
+600121.SH,郑州煤电,2003-10-24,3.5594,3.5258,3.6265,3.5258,3.5728,497651,2646564,0.0134,0.3774,5.3181,0.2304,1149120000,N/A,4309200000,216000000,0,810000000,53.6681,3.3069,5.1846,35.9054
+600121.SH,郑州煤电,2003-10-27,3.5728,3.5594,3.5661,3.4452,3.4855,620476,3233440,-0.0873,-2.4436,5.2112,0.2873,1121040000,N/A,4203900000,216000000,0,810000000,52.3567,3.2261,5.0579,35.028
+600121.SH,郑州煤电,2003-10-28,3.4855,3.4452,3.5258,3.4385,3.4922,348420,1796714,0.0067,0.1927,5.1567,0.1613,1123200000,N/A,4212000000,216000000,0,810000000,52.4575,3.2324,5.0676,35.0955
+600121.SH,郑州煤电,2003-10-29,3.4922,3.5057,3.5057,3.3579,3.3982,818109,4171840,-0.094,-2.6923,5.0994,0.3788,1092960000,N/A,4098600000,216000000,0,810000000,51.0452,3.1453,4.9312,34.1506
+600121.SH,郑州煤电,2003-10-30,3.3982,3.4116,3.6064,3.4116,3.5997,4870603,25724074,0.2015,5.9289,5.2815,2.2549,1157760000,N/A,4341600000,216000000,0,810000000,54.0716,3.3318,5.2236,36.1753
+600121.SH,郑州煤电,2003-10-31,3.5997,3.5661,3.64,3.5392,3.5594,1215620,6489793,-0.0403,-1.1194,5.3387,0.5628,1144800000,N/A,4293000000,216000000,0,810000000,53.4663,3.2945,5.1651,35.7704
+600121.SH,郑州煤电,2003-11-3,3.5594,3.5325,3.6467,3.5325,3.5862,2216099,11920224,0.0269,0.7547,5.3789,1.026,1153440000,N/A,4325400000,216000000,0,810000000,53.8699,3.3194,5.2041,36.0403
+600121.SH,郑州煤电,2003-11-4,3.5862,3.593,3.7273,3.5392,3.6333,4397102,23767498,0.047,1.3109,5.4053,2.0357,1168560000,N/A,4382100000,216000000,0,810000000,54.576,3.3629,5.2723,36.5128
+600121.SH,郑州煤电,2003-11-5,3.6333,3.64,3.6534,3.4989,3.5459,1651037,8756937,-0.0873,-2.403,5.3039,0.7644,1140480000,N/A,4276800000,216000000,0,810000000,53.2646,3.2821,5.1456,35.6354
+600121.SH,郑州煤电,2003-11-6,3.5459,3.5258,3.5325,3.4049,3.4183,1413337,7225541,-0.1276,-3.5985,5.1124,0.6543,1099440000,N/A,4122900000,216000000,0,810000000,51.3479,3.164,4.9604,34.3531
+600121.SH,郑州煤电,2003-11-7,3.4183,3.4116,3.4586,3.3713,3.4251,834749,4224926,0.0067,0.1965,5.0613,0.3865,1101600000,N/A,4131000000,216000000,0,810000000,51.4487,3.1702,4.9702,34.4205
+600121.SH,郑州煤电,2003-11-10,3.4251,3.4183,3.4721,3.4049,3.4654,444152,2273190,0.0403,1.1765,5.118,0.2056,1114560000,N/A,4179600000,216000000,0,810000000,52.054,3.2075,5.0287,34.8255
+600121.SH,郑州煤电,2003-11-11,3.4654,3.4788,3.4989,3.4251,3.4788,542868,2793398,0.0134,0.3876,5.1456,0.2513,1118880000,N/A,4195800000,216000000,0,810000000,52.2558,3.2199,5.0482,34.9605
+600121.SH,郑州煤电,2003-11-12,3.4788,3.4788,3.4788,3.3781,3.3848,649590,3306380,-0.094,-2.7027,5.0899,0.3007,1088640000,N/A,4082400000,216000000,0,810000000,50.8435,3.1329,4.9117,34.0156
+600121.SH,郑州煤电,2003-11-13,3.3848,3.3579,3.4452,3.3579,3.4049,714251,3624580,0.0201,0.5952,5.0747,0.3307,1095120000,N/A,4106700000,216000000,0,810000000,51.1461,3.1515,4.941,34.2181
+600121.SH,郑州煤电,2003-11-14,3.4049,3.4049,3.4721,3.3915,3.4586,825402,4222177,0.0537,1.5779,5.1153,0.3821,1112400000,N/A,4171500000,216000000,0,810000000,51.9531,3.2013,5.0189,34.758
+600121.SH,郑州煤电,2003-11-17,3.4586,3.4586,3.4788,3.4251,3.4788,560929,2884255,0.0201,0.5825,5.1419,0.2597,1118880000,N/A,4195800000,216000000,0,810000000,52.2558,3.2199,5.0482,34.9605
+600121.SH,郑州煤电,2003-11-18,3.4788,3.4788,3.4788,3.3781,3.3982,477699,2423995,-0.0806,-2.3166,5.0743,0.2212,1092960000,N/A,4098600000,216000000,0,810000000,51.0452,3.1453,4.9312,34.1506
+600121.SH,郑州煤电,2003-11-19,3.3982,3.3982,3.4586,3.3579,3.4385,680523,3461053,0.0403,1.1858,5.0859,0.3151,1105920000,N/A,4147200000,216000000,0,810000000,51.6505,3.1826,4.9897,34.5555
+600121.SH,郑州煤电,2003-11-20,3.4385,3.4385,3.6198,3.4049,3.6131,2815592,14822466,0.1746,5.0781,5.2644,1.3035,1162080000,N/A,4357800000,216000000,0,810000000,54.2734,3.3442,5.2431,36.3103
+600121.SH,郑州煤电,2003-11-21,3.6131,3.6131,3.6937,3.5124,3.5258,2371800,12709460,-0.0873,-2.4164,5.3586,1.0981,1134000000,N/A,4252500000,216000000,0,810000000,52.9619,3.2634,5.1164,35.4329
+600121.SH,郑州煤电,2003-11-24,3.5258,3.4788,3.64,3.4788,3.6265,2877587,15423979,0.1007,2.8571,5.36,1.3322,1166400000,N/A,4374000000,216000000,0,810000000,54.4751,3.3567,5.2626,36.4453
+600121.SH,郑州煤电,2003-11-25,3.6265,3.5258,3.9892,3.5258,3.8616,21763111,121333813,0.2351,6.4815,5.5752,10.0755,1242000000,N/A,4657500000,216000000,0,810000000,58.0059,3.5742,5.6036,38.8075
+600121.SH,郑州煤电,2003-11-26,3.8616,3.7474,3.8146,3.7071,3.7944,7897306,44221108,-0.0672,-1.7391,5.5995,3.6562,1220400000,N/A,4576500000,216000000,0,810000000,56.9971,3.5121,5.5062,38.1326
+600121.SH,郑州煤电,2003-11-27,3.7944,3.828,4.0161,3.8079,3.8549,9067865,52684374,0.0604,1.5929,5.81,4.1981,1239840000,N/A,4649400000,216000000,0,810000000,57.905,3.568,5.5939,38.74
+600121.SH,郑州煤电,2003-11-28,3.8549,3.8952,3.9623,3.828,3.8616,3334311,19259712,0.0067,0.1742,5.7762,1.5437,1242000000,N/A,4657500000,216000000,0,810000000,58.0059,3.5742,5.6036,38.8075
+600121.SH,郑州煤电,2003-12-1,3.8616,3.8952,3.969,3.875,3.9489,4485723,26240541,0.0873,2.2609,5.8498,2.0767,1270080000,N/A,4762800000,216000000,0,810000000,59.3174,3.655,5.7303,39.6849
+600121.SH,郑州煤电,2003-12-2,3.9489,3.9489,3.9623,3.8414,3.875,4331737,25067959,-0.0739,-1.8707,5.787,2.0054,1246320000,N/A,4673700000,216000000,0,810000000,58.2077,3.5867,5.6231,38.9425
+600121.SH,郑州煤电,2003-12-3,3.875,3.8817,4.0832,3.8817,3.9959,10214453,61134566,0.1209,3.1196,5.9851,4.7289,1285200000,N/A,4819500000,216000000,0,810000000,60.0235,3.6986,5.7986,40.1573
+600121.SH,郑州煤电,2003-12-4,3.9959,4.0161,4.0698,3.9623,4.0228,3888249,23233715,0.0269,0.6723,5.9754,1.8001,1293840000,N/A,4851900000,216000000,0,810000000,60.427,3.7234,5.8375,40.4273
+600121.SH,郑州煤电,2003-12-5,4.0228,4.0295,4.0631,3.922,4.0631,4677587,27884327,0.0403,1.0017,5.9613,2.1655,1306800000,N/A,4900500000,216000000,0,810000000,61.0323,3.7607,5.896,40.8322
+600121.SH,郑州煤电,2003-12-8,4.0631,4.0698,4.1705,4.0496,4.0966,6245444,38168058,0.0336,0.8264,6.1113,2.8914,1317600000,N/A,4941000000,216000000,0,810000000,61.5367,3.7918,5.9447,41.1697
+600121.SH,郑州煤电,2003-12-9,4.0966,4.1504,4.3451,4.0966,4.3317,14630831,92328133,0.2351,5.7377,6.3105,6.7735,1393200000,N/A,5224500000,216000000,0,810000000,65.0675,4.0094,6.2858,43.5319
+600121.SH,郑州煤电,2003-12-10,4.3317,4.3317,4.4727,4.278,4.3989,12765375,82884727,0.0672,1.5504,6.4929,5.9099,1414800000,N/A,5305500000,216000000,0,810000000,66.0763,4.0715,6.3833,44.2068
+600121.SH,郑州煤电,2003-12-11,4.3989,4.3989,4.419,4.2511,4.3317,9159349,59083694,-0.0672,-1.5267,6.4506,4.2404,1393200000,N/A,5224500000,216000000,0,810000000,65.0675,4.0094,6.2858,43.5319
+600121.SH,郑州煤电,2003-12-12,4.3317,4.3317,4.3989,4.231,4.278,5872459,37580337,-0.0537,-1.2403,6.3994,2.7187,1375920000,N/A,5159700000,216000000,0,810000000,64.2605,3.9596,6.2079,42.9919
+600121.SH,郑州煤电,2003-12-15,4.278,4.2713,4.3317,4.1974,4.2847,5533792,35107156,0.0067,0.157,6.3441,2.5619,1378080000,N/A,5167800000,216000000,0,810000000,64.3614,3.9658,6.2176,43.0594
+600121.SH,郑州煤电,2003-12-16,4.2847,4.2645,4.2713,4.0631,4.1907,7003179,43498798,-0.094,-2.1944,6.2113,3.2422,1347840000,N/A,5054400000,216000000,0,810000000,62.949,3.8788,6.0812,42.1146
+600121.SH,郑州煤电,2003-12-17,4.1907,4.1705,4.3183,4.1504,4.1772,10825896,68533642,-0.0134,-0.3205,6.3305,5.012,1343520000,N/A,5038200000,216000000,0,810000000,62.7473,3.8664,6.0617,41.9796
+600121.SH,郑州煤电,2003-12-18,4.1772,4.1302,4.2847,4.1302,4.278,6273140,39517329,0.1007,2.4116,6.2994,2.9042,1375920000,N/A,5159700000,216000000,0,810000000,64.2605,3.9596,6.2079,42.9919
+600121.SH,郑州煤电,2003-12-19,4.278,4.3048,4.4929,4.2847,4.3586,15296219,99437575,0.0806,1.8838,6.5008,7.0816,1401840000,N/A,5256900000,216000000,0,810000000,65.471,4.0342,6.3248,43.8018
+600121.SH,郑州煤电,2003-12-22,4.3586,4.3921,4.5332,4.3048,4.4862,14269687,94607124,0.1276,2.9276,6.6299,6.6063,1442880000,N/A,5410800000,216000000,0,810000000,67.3878,4.1523,6.51,45.0842
+600121.SH,郑州煤电,2003-12-23,4.4862,4.513,4.5533,4.4324,4.4794,8490665,56835332,-0.0067,-0.1497,6.6939,3.9309,1440720000,N/A,5402700000,216000000,0,810000000,67.2869,4.1461,6.5002,45.0167
+600121.SH,郑州煤电,2003-12-24,4.4794,4.4862,4.5533,4.3317,4.5332,14873298,97940246,0.0537,1.1994,6.585,6.8858,1458000000,N/A,5467500000,216000000,0,810000000,68.0939,4.1958,6.5782,45.5566
+600121.SH,郑州煤电,2003-12-25,4.5332,4.5399,4.7279,4.5399,4.607,13267607,91619345,0.0739,1.6296,6.9055,6.1424,1481760000,N/A,5556600000,216000000,0,810000000,69.2036,4.2642,6.6854,46.299
+600121.SH,郑州煤电,2003-12-26,4.607,4.6003,4.6608,4.4929,4.5197,6954854,47142809,-0.0873,-1.895,6.7784,3.2198,1453680000,N/A,5451300000,216000000,0,810000000,67.8922,4.1834,6.5587,45.4216
+600121.SH,郑州煤电,2003-12-29,4.5197,4.4526,4.56,4.4324,4.5063,5184905,34796286,-0.0134,-0.2972,6.7111,2.4004,1449360000,N/A,5435100000,216000000,0,810000000,67.6904,4.171,6.5392,45.2866
+600121.SH,郑州煤电,2003-12-30,4.5063,4.4996,4.6205,4.4862,4.6205,4975646,33737604,0.1142,2.5335,6.7805,2.3035,1486080000,N/A,5572800000,216000000,0,810000000,69.4054,4.2767,6.7049,46.434
+600121.SH,郑州煤电,2003-12-31,4.6205,4.6272,4.6541,4.3854,4.3921,5288500,35423989,-0.2283,-4.9419,6.6983,2.4484,1412640000,N/A,5297400000,216000000,0,810000000,65.9754,4.0653,6.3735,44.1393
+600121.SH,郑州煤电,2004-1-2,4.3921,4.4056,4.4459,4.2645,4.2914,9603831,62540396,-0.1007,-2.2936,6.512,4.4462,1380240000,N/A,5175900000,216000000,0,810000000,60.8029,3.7285,5.7003,26.6773
+600121.SH,郑州煤电,2004-1-5,4.2914,4.2847,4.5332,4.2645,4.3518,16444211,108304534,0.0604,1.4085,6.5862,7.6131,1399680000,N/A,5248800000,216000000,0,810000000,61.6593,3.781,5.7805,27.0531
+600121.SH,郑州煤电,2004-1-6,4.3518,4.372,4.4056,4.1504,4.1974,22685787,143002185,-0.1545,-3.5494,6.3036,10.5027,1350000000,N/A,5062500000,216000000,0,810000000,59.4707,3.6468,5.5754,26.0929
+600121.SH,郑州煤电,2004-1-7,4.1974,4.1638,4.6205,4.0832,4.5332,41518772,267695945,0.3358,8,6.4476,19.2217,1458000000,N/A,5467500000,216000000,0,810000000,64.2284,3.9386,6.0214,28.1803
+600121.SH,郑州煤电,2004-1-8,4.5332,4.4056,4.5802,4.3989,4.4929,11863345,79480683,-0.0403,-0.8889,6.6997,5.4923,1445040000,N/A,5418900000,216000000,0,810000000,63.6575,3.9035,5.9679,27.9298
+600121.SH,郑州煤电,2004-1-9,4.4929,4.4324,4.6944,4.4324,4.4929,12231354,83195083,0,0,6.8018,5.6627,1445040000,N/A,5418900000,216000000,0,810000000,63.6575,3.9035,5.9679,27.9298
+600121.SH,郑州煤电,2004-1-12,4.4929,4.4862,4.5936,4.4392,4.5869,7799766,52460009,0.094,2.0927,6.7258,3.611,1475280000,N/A,5532300000,216000000,0,810000000,64.9896,3.9852,6.0928,28.5143
+600121.SH,郑州煤电,2004-1-13,4.5869,4.5869,4.7749,4.5668,4.6473,11734318,81552988,0.0604,1.3177,6.95,5.4326,1494720000,N/A,5605200000,216000000,0,810000000,65.846,4.0377,6.173,28.89
+600121.SH,郑州煤电,2004-1-14,4.6473,4.6675,4.6675,4.466,4.4794,6839910,46162183,-0.1679,-3.6127,6.7489,3.1666,1440720000,N/A,5402700000,216000000,0,810000000,63.4672,3.8919,5.95,27.8463
+600121.SH,郑州煤电,2004-1-15,4.4794,4.4794,4.6003,4.2981,4.4257,10768441,71140089,-0.0537,-1.1994,6.6063,4.9854,1423440000,N/A,5337900000,216000000,0,810000000,62.7059,3.8452,5.8787,27.5123
+600121.SH,郑州煤电,2004-1-16,4.4257,4.4056,4.6876,4.3384,4.6742,15960403,106933774,0.2485,5.6146,6.6999,7.3891,1503360000,N/A,5637600000,216000000,0,810000000,66.2266,4.0611,6.2087,29.057
+600121.SH,郑州煤电,2004-1-29,4.6742,4.6944,4.8085,4.5802,4.7817,13217548,92382022,0.1075,2.2989,6.9893,6.1192,1537920000,N/A,5767200000,216000000,0,810000000,67.7491,4.1544,6.3515,29.725
+600121.SH,郑州煤电,2004-1-30,4.7817,4.7682,4.7682,4.6205,4.7279,13545405,94636746,-0.0537,-1.1236,6.9866,6.271,1520640000,N/A,5702400000,216000000,0,810000000,66.9878,4.1078,6.2801,29.391
+600121.SH,郑州煤电,2004-2-2,4.7279,4.7615,4.9025,4.7011,4.7279,12791075,90620429,0,0,7.0847,5.9218,1520640000,N/A,5702400000,216000000,0,810000000,66.9878,4.1078,6.2801,29.391
+600121.SH,郑州煤电,2004-2-3,4.7279,4.7346,4.7548,4.6272,4.7145,12022168,83892264,-0.0134,-0.2841,6.9781,5.5658,1516320000,N/A,5686200000,216000000,0,810000000,66.7975,4.0961,6.2622,29.3075
+600121.SH,郑州煤电,2004-2-4,4.7145,4.7346,4.8622,4.6742,4.8152,16975053,120996771,0.1007,2.1368,7.1279,7.8588,1548720000,N/A,5807700000,216000000,0,810000000,68.2248,4.1836,6.3961,29.9337
+600121.SH,郑州煤电,2004-2-5,4.8152,4.8018,4.8622,4.7145,4.7682,9972979,70989943,-0.047,-0.9763,7.1182,4.6171,1533600000,N/A,5751000000,216000000,0,810000000,67.5588,4.1428,6.3336,29.6415
+600121.SH,郑州煤电,2004-2-6,4.7682,4.7682,4.9764,4.6876,4.8152,20809722,149923415,0.047,0.9859,7.2045,9.6341,1548720000,N/A,5807700000,216000000,0,810000000,68.2248,4.1836,6.3961,29.9337
+600121.SH,郑州煤电,2004-2-9,4.8152,4.822,4.8891,4.7951,4.8622,8988882,64799000,0.047,0.9763,7.2088,4.1615,1563840000,N/A,5864400000,216000000,0,810000000,68.8909,4.2245,6.4585,30.226
+600121.SH,郑州煤电,2004-2-10,4.8622,4.8757,4.8891,4.7346,4.7481,14305606,102093569,-0.1142,-2.3481,7.1366,6.623,1527120000,N/A,5726700000,216000000,0,810000000,67.2733,4.1253,6.3069,29.5163
+600121.SH,郑州煤电,2004-2-11,4.7481,4.7481,4.8354,4.6339,4.8287,20952204,147373213,0.0806,1.6973,7.0338,9.7001,1553040000,N/A,5823900000,216000000,0,810000000,68.4151,4.1953,6.4139,30.0172
+600121.SH,郑州煤电,2004-2-12,4.8287,4.8354,4.8421,4.7078,4.7212,9208830,65477703,-0.1075,-2.2253,7.1103,4.2633,1518480000,N/A,5694300000,216000000,0,810000000,66.8927,4.1019,6.2712,29.3493
+600121.SH,郑州煤电,2004-2-13,4.7212,4.7011,4.7548,4.6541,4.6675,8481492,59549048,-0.0537,-1.138,7.0211,3.9266,1501200000,N/A,5629500000,216000000,0,810000000,66.1315,4.0552,6.1998,29.0153
+600121.SH,郑州煤电,2004-2-16,4.6675,4.6675,4.7548,4.6406,4.7212,7594546,53063774,0.0537,1.1511,6.9871,3.516,1518480000,N/A,5694300000,216000000,0,810000000,66.8927,4.1019,6.2712,29.3493
+600121.SH,郑州煤电,2004-2-17,4.7212,4.7346,4.7817,4.6876,4.7414,9750228,68755233,0.0201,0.4267,7.0517,4.514,1524960000,N/A,5718600000,216000000,0,810000000,67.1781,4.1194,6.2979,29.4745
+600121.SH,郑州煤电,2004-2-18,4.7414,4.7414,5.0033,4.6809,4.9966,28121925,204728803,0.2552,5.3824,7.28,13.0194,1607040000,N/A,6026400000,216000000,0,810000000,70.794,4.3412,6.6369,31.061
+600121.SH,郑州煤电,2004-2-19,4.9966,5.0839,5.2383,5.0839,5.151,42873277,328807239,0.1545,3.0914,7.6693,19.8487,1656720000,N/A,6212700000,216000000,0,810000000,72.9825,4.4754,6.8421,32.0212
+600121.SH,郑州煤电,2004-2-20,5.151,5.1376,5.198,5.0033,5.1712,8126982,61599650,0.0201,0.3911,7.5796,3.7625,1663200000,N/A,6237000000,216000000,0,810000000,73.268,4.4929,6.8688,32.1464
+600121.SH,郑州煤电,2004-2-23,5.1712,5.1712,5.2249,4.9697,4.9764,7619448,57937780,-0.1948,-3.7662,7.6039,3.5275,1600560000,N/A,6002100000,216000000,0,810000000,70.5085,4.3237,6.6102,30.9357
+600121.SH,郑州煤电,2004-2-24,4.9764,4.963,4.9697,4.8018,4.9496,7137849,51838424,-0.0269,-0.5398,7.2625,3.3046,1591920000,N/A,5969700000,216000000,0,810000000,70.1279,4.3003,6.5745,30.7687
+600121.SH,郑州煤电,2004-2-25,4.9496,4.9496,4.9831,4.7212,4.7279,9288419,67208619,-0.2216,-4.4776,7.2357,4.3002,1520640000,N/A,5702400000,216000000,0,810000000,66.9878,4.1078,6.2801,29.391
+600121.SH,郑州煤电,2004-2-26,4.7279,4.7011,4.7346,4.6138,4.6675,7885719,54663559,-0.0604,-1.2784,6.932,3.6508,1501200000,N/A,5629500000,216000000,0,810000000,66.1315,4.0552,6.1998,29.0153
+600121.SH,郑州煤电,2004-2-27,4.6675,4.6675,4.822,4.6608,4.7749,8350427,59376376,0.1075,2.3022,7.1106,3.8659,1535760000,N/A,5759100000,216000000,0,810000000,67.6539,4.1486,6.3425,29.6832
+600121.SH,郑州煤电,2004-3-1,4.7749,4.7749,4.7749,4.7749,4.7749,N/A,N/A,0,0,N/A,N/A,1535760000,N/A,5759100000,216000000,0,810000000,67.6539,4.1486,6.3425,29.6832
+600121.SH,郑州煤电,2004-3-2,4.7749,4.8354,4.8757,4.7884,4.8152,7984694,57418385,0.0403,0.8439,7.1911,3.6966,1548720000,N/A,5807700000,216000000,0,810000000,68.2248,4.1836,6.3961,29.9337
+600121.SH,郑州煤电,2004-3-3,4.8152,4.8018,4.822,4.6339,4.6406,7548006,53105074,-0.1746,-3.6262,7.0356,3.4944,1492560000,N/A,5597100000,216000000,0,810000000,65.7509,4.0319,6.1641,28.8483
+600121.SH,郑州煤电,2004-3-4,4.6406,4.6339,4.6675,4.4324,4.5533,14466862,98283856,-0.0873,-1.8813,6.7937,6.6976,1464480000,N/A,5491800000,216000000,0,810000000,64.5139,3.9561,6.0482,28.3055
+600121.SH,郑州煤电,2004-3-5,4.5533,4.5668,4.7212,4.5668,4.5869,7143645,49201979,0.0336,0.7375,6.8875,3.3072,1475280000,N/A,5532300000,216000000,0,810000000,64.9896,3.9852,6.0928,28.5143
+600121.SH,郑州煤电,2004-3-8,4.5869,4.5668,4.5668,4.3653,4.419,4459923,29609116,-0.1679,-3.6603,6.6389,2.0648,1421280000,N/A,5329800000,216000000,0,810000000,62.6108,3.8394,5.8697,27.4706
+600121.SH,郑州煤电,2004-3-9,4.419,4.3989,4.4996,4.2645,4.3921,2895680,19061679,-0.0269,-0.6079,6.5828,1.3406,1412640000,N/A,5297400000,216000000,0,810000000,62.2302,3.816,5.8341,27.3036
+600121.SH,郑州煤电,2004-3-10,4.3921,4.3921,4.5265,4.372,4.5063,5795955,38493948,0.1142,2.5994,6.6415,2.6833,1449360000,N/A,5435100000,216000000,0,810000000,63.8478,3.9152,5.9857,28.0133
+600121.SH,郑州煤电,2004-3-11,4.5063,4.5197,4.6809,4.4862,4.6272,6930363,47427341,0.1209,2.6826,6.8434,3.2085,1488240000,N/A,5580900000,216000000,0,810000000,65.5605,4.0202,6.1463,28.7648
+600121.SH,郑州煤电,2004-3-12,4.6272,4.6272,4.6406,4.5399,4.5735,3138637,21432766,-0.0537,-1.1611,6.8287,1.4531,1470960000,N/A,5516100000,216000000,0,810000000,64.7993,3.9736,6.0749,28.4308
+600121.SH,郑州煤电,2004-3-15,4.5735,4.5668,4.7145,4.5332,4.7145,6209841,43010924,0.141,3.0837,6.9263,2.8749,1516320000,N/A,5686200000,216000000,0,810000000,66.7975,4.0961,6.2622,29.3075
+600121.SH,郑州煤电,2004-3-16,4.7145,4.7481,4.8824,4.7414,4.8085,9990068,71712089,0.094,1.9943,7.1783,4.625,1546560000,N/A,5799600000,216000000,0,810000000,68.1297,4.1778,6.3871,29.892
+600121.SH,郑州煤电,2004-3-17,4.8085,4.8354,4.8824,4.7951,4.8555,8205462,59163783,0.047,0.9777,7.2103,3.7988,1561680000,N/A,5856300000,216000000,0,810000000,68.7958,4.2186,6.4496,30.1842
+600121.SH,郑州煤电,2004-3-18,4.8555,4.8622,4.8891,4.6876,4.7011,7641200,54355591,-0.1545,-3.1812,7.1135,3.5376,1512000000,N/A,5670000000,216000000,0,810000000,66.6072,4.0844,6.2444,29.224
+600121.SH,郑州煤电,2004-3-19,4.7011,4.7011,4.7615,4.6339,4.7615,5928011,41483588,0.0604,1.2857,6.9979,2.7444,1531440000,N/A,5742900000,216000000,0,810000000,67.4636,4.1369,6.3247,29.5998
+600121.SH,郑州煤电,2004-3-22,4.7615,4.822,4.8354,4.7414,4.7749,5630022,40059283,0.0134,0.2821,7.1153,2.6065,1535760000,N/A,5759100000,216000000,0,810000000,67.6539,4.1486,6.3425,29.6832
+600121.SH,郑州煤电,2004-3-23,4.7749,4.7346,4.7749,4.6742,4.7212,5726155,40201833,-0.0537,-1.1252,7.0207,2.651,1518480000,N/A,5694300000,216000000,0,810000000,66.8927,4.1019,6.2712,29.3493
+600121.SH,郑州煤电,2004-3-24,4.7212,4.7145,4.7212,4.6541,4.6809,6555507,45667931,-0.0403,-0.8535,6.9663,3.035,1505520000,N/A,5645700000,216000000,0,810000000,66.3218,4.0669,6.2176,29.0988
+600121.SH,郑州煤电,2004-3-25,4.6809,4.6809,4.7279,4.6675,4.7212,4588032,32136529,0.0403,0.8608,7.0044,2.1241,1518480000,N/A,5694300000,216000000,0,810000000,66.8927,4.1019,6.2712,29.3493
+600121.SH,郑州煤电,2004-3-26,4.7212,4.7414,4.7481,4.6675,4.7011,2568176,17991710,-0.0201,-0.4267,7.0056,1.189,1512000000,N/A,5670000000,216000000,0,810000000,66.6072,4.0844,6.2444,29.224
+600121.SH,郑州煤电,2004-3-29,4.7011,4.7011,4.8891,4.6944,4.8085,8683471,62250064,0.1075,2.2857,7.1688,4.0201,1546560000,N/A,5799600000,216000000,0,810000000,68.1297,4.1778,6.3871,29.892
+600121.SH,郑州煤电,2004-3-30,4.8085,4.8018,4.8488,4.7481,4.7817,6754140,48184750,-0.0269,-0.5587,7.1341,3.1269,1537920000,N/A,5767200000,216000000,0,810000000,67.7491,4.1544,6.3515,29.725
+600121.SH,郑州煤电,2004-3-31,4.7817,4.7817,4.8354,4.7749,4.8354,6589243,47123248,0.0537,1.1236,7.1515,3.0506,1555200000,N/A,5832000000,216000000,0,810000000,68.5103,4.2011,6.4228,30.059
+600121.SH,郑州煤电,2004-4-1,4.8354,4.8421,4.8622,4.7884,4.8152,5988533,42975299,-0.0201,-0.4167,7.1763,2.7725,1548720000,N/A,5807700000,216000000,0,810000000,68.2248,4.1836,6.3961,29.9337
+600121.SH,郑州煤电,2004-4-2,4.8152,4.8354,4.9294,4.8287,4.9025,9585519,69858652,0.0873,1.8131,7.2879,4.4377,1576800000,N/A,5913000000,216000000,0,810000000,69.4618,4.2595,6.512,30.4765
+600121.SH,郑州煤电,2004-4-5,4.9025,4.916,4.9294,4.8421,4.9093,7257257,52677150,0.0067,0.137,7.2585,3.3598,1578960000,N/A,5921100000,216000000,0,810000000,69.557,4.2653,6.5209,30.5182
+600121.SH,郑州煤电,2004-4-6,4.9093,4.9025,4.9025,4.8152,4.869,7100092,51336708,-0.0403,-0.8208,7.2304,3.2871,1566000000,N/A,5872500000,216000000,0,810000000,68.9861,4.2303,6.4674,30.2677
+600121.SH,郑州煤电,2004-4-7,4.869,4.8488,4.9966,4.8488,4.916,9382183,69175713,0.047,0.9655,7.3731,4.3436,1581120000,N/A,5929200000,216000000,0,810000000,69.6521,4.2711,6.5299,30.56
+600121.SH,郑州煤电,2004-4-8,4.916,4.9093,5.01,4.9025,4.9428,7168669,52970445,0.0269,0.5464,7.3892,3.3188,1589760000,N/A,5961600000,216000000,0,810000000,70.0327,4.2945,6.5655,30.727
+600121.SH,郑州煤电,2004-4-9,4.9428,4.9428,4.9898,4.7346,4.7481,8399013,60425193,-0.1948,-3.9402,7.1943,3.8884,1527120000,N/A,5726700000,216000000,0,810000000,67.2733,4.1253,6.3069,29.5163
+600121.SH,郑州煤电,2004-4-12,4.7481,4.7481,4.8891,4.6876,4.869,7682508,54661856,0.1209,2.546,7.1151,3.5567,1566000000,N/A,5872500000,216000000,0,810000000,68.9861,4.2303,6.4674,30.2677
+600121.SH,郑州煤电,2004-4-13,4.869,4.9093,5.0503,4.9025,4.9697,17588211,130841466,0.1007,2.069,7.4392,8.1427,1598400000,N/A,5994000000,216000000,0,810000000,70.4134,4.3178,6.6012,30.894
+600121.SH,郑州煤电,2004-4-14,4.9697,4.9496,4.9966,4.7682,4.8488,7360106,53320674,-0.1209,-2.4324,7.2446,3.4075,1559520000,N/A,5848200000,216000000,0,810000000,68.7006,4.2128,6.4407,30.1425
+600121.SH,郑州煤电,2004-4-15,4.8488,4.607,4.8018,4.4324,4.5533,10687770,74030262,-0.2955,-6.0942,6.9266,4.948,1464480000,N/A,5491800000,216000000,0,810000000,64.5139,3.9561,6.0482,28.3055
+600121.SH,郑州煤电,2004-4-16,4.5533,4.5533,4.6742,4.5265,4.6742,7158355,49035777,0.1209,2.6549,6.8501,3.3141,1503360000,N/A,5637600000,216000000,0,810000000,66.2266,4.0611,6.2087,29.057
+600121.SH,郑州煤电,2004-4-19,4.6742,4.7414,4.8018,4.6876,4.7145,6067549,42919431,0.0403,0.8621,7.0736,2.8091,1516320000,N/A,5686200000,216000000,0,810000000,66.7975,4.0961,6.2622,29.3075
+600121.SH,郑州煤电,2004-4-20,4.7145,4.7145,4.7749,4.6406,4.6541,5376197,37397450,-0.0604,-1.2821,6.9561,2.489,1496880000,N/A,5613300000,216000000,0,810000000,65.9412,4.0436,6.182,28.9318
+600121.SH,郑州煤电,2004-4-21,4.6541,4.6541,4.7078,4.5668,4.5869,6126244,42042318,-0.0672,-1.443,6.8627,2.8362,1475280000,N/A,5532300000,216000000,0,810000000,64.9896,3.9852,6.0928,28.5143
+600121.SH,郑州煤电,2004-4-22,4.5869,4.5869,4.6541,4.5869,4.6406,5149773,35378395,0.0537,1.1713,6.8699,2.3842,1492560000,N/A,5597100000,216000000,0,810000000,65.7509,4.0319,6.1641,28.8483
+600121.SH,郑州煤电,2004-4-23,4.6406,4.6339,4.6473,4.5533,4.5533,4673198,31839631,-0.0873,-1.8813,6.8132,2.1635,1464480000,N/A,5491800000,216000000,0,810000000,64.5139,3.9561,6.0482,28.3055
+600121.SH,郑州煤电,2004-4-26,4.5533,4.5332,4.6272,4.4996,4.56,4325400,29423969,0.0067,0.1475,6.8026,2.0025,1466640000,N/A,5499900000,216000000,0,810000000,64.609,3.9619,6.0571,28.3473
+600121.SH,郑州煤电,2004-4-27,4.56,4.56,4.56,4.56,4.56,N/A,N/A,0,0,N/A,N/A,1466640000,N/A,5499900000,216000000,0,810000000,64.609,3.9619,6.0571,28.3473
+600121.SH,郑州煤电,2004-4-28,4.56,4.3183,4.513,4.1034,4.372,6543941,42705493,-0.188,-4.1237,6.526,3.0296,1406160000,N/A,5273100000,216000000,0,810000000,61.9447,3.7985,5.8073,27.1783
+600121.SH,郑州煤电,2004-4-29,4.372,4.3653,4.4324,4.2981,4.325,5362798,34887977,-0.047,-1.0753,6.5056,2.4828,1391040000,N/A,5216400000,216000000,0,810000000,61.2787,3.7577,5.7449,26.8861
+600121.SH,郑州煤电,2004-4-30,4.325,4.325,4.419,4.325,4.3451,2708939,17674992,0.0201,0.4658,6.5247,1.2541,1397520000,N/A,5240700000,216000000,0,810000000,61.5641,3.7752,5.7716,27.0113
+600121.SH,郑州煤电,2004-5-10,4.3451,4.4324,4.466,4.3787,4.3787,3429697,22544693,0.0336,0.7728,6.5734,1.5878,1408320000,N/A,5281200000,216000000,0,810000000,62.0399,3.8043,5.8162,27.2201
+600121.SH,郑州煤电,2004-5-11,4.3787,4.3787,4.419,4.0228,4.2377,12003624,74938740,-0.141,-3.2209,6.243,5.5572,1362960000,N/A,5111100000,216000000,0,810000000,60.0417,3.6818,5.6289,26.3434
+600121.SH,郑州煤电,2004-5-12,4.2377,4.2444,4.3854,4.1974,4.372,4816724,30932314,0.1343,3.1696,6.4219,2.23,1406160000,N/A,5273100000,216000000,0,810000000,61.9447,3.7985,5.8073,27.1783
+600121.SH,郑州煤电,2004-5-13,4.372,4.3989,4.4056,4.3116,4.3989,4445343,28828508,0.0269,0.6144,6.4851,2.058,1414800000,N/A,5305500000,216000000,0,810000000,62.3253,3.8219,5.843,27.3453
+600121.SH,郑州煤电,2004-5-14,4.3989,4.3989,4.419,4.325,4.3317,4405955,28583039,-0.0672,-1.5267,6.4874,2.0398,1393200000,N/A,5224500000,216000000,0,810000000,61.3738,3.7635,5.7538,26.9278
+600121.SH,郑州煤电,2004-5-17,4.3317,4.3317,4.3854,4.2981,4.3451,3993269,25813377,0.0134,0.3101,6.4642,1.8487,1397520000,N/A,5240700000,216000000,0,810000000,61.5641,3.7752,5.7716,27.0113
+600121.SH,郑州煤电,2004-5-18,4.3451,4.278,4.3653,4.1571,4.325,5177484,32835391,-0.0201,-0.4637,6.342,2.397,1391040000,N/A,5216400000,216000000,0,810000000,61.2787,3.7577,5.7449,26.8861
+600121.SH,郑州煤电,2004-5-19,4.325,4.3048,4.3989,4.2847,4.3116,4897500,31740314,-0.0134,-0.3106,6.4809,2.2674,1386720000,N/A,5200200000,216000000,0,810000000,61.0883,3.746,5.727,26.8026
+600121.SH,郑州煤电,2004-5-20,4.3116,4.3116,4.3787,4.278,4.2847,3866218,24891087,-0.0269,-0.6231,6.4381,1.7899,1378080000,N/A,5167800000,216000000,0,810000000,60.7077,3.7227,5.6913,26.6356
+600121.SH,郑州煤电,2004-5-21,4.2847,4.2713,4.3384,4.2645,4.2981,4112553,26295585,0.0134,0.3135,6.394,1.904,1382400000,N/A,5184000000,216000000,0,810000000,60.898,3.7343,5.7092,26.7191
+600121.SH,郑州煤电,2004-5-24,4.2981,4.3048,4.3317,4.1974,4.2108,4341322,27591678,-0.0873,-2.0313,6.3556,2.0099,1354320000,N/A,5078700000,216000000,0,810000000,59.661,3.6585,5.5932,26.1764
+600121.SH,郑州煤电,2004-5-25,4.2108,4.1974,4.1974,4.0631,4.0698,4774514,29347242,-0.141,-3.3493,6.1466,2.2104,1308960000,N/A,4908600000,216000000,0,810000000,57.6628,3.5359,5.4059,25.2996
+600121.SH,郑州煤电,2004-5-26,4.0698,4.0429,4.1168,4.0362,4.0429,5646466,34109109,-0.0269,-0.6601,6.0408,2.6141,1300320000,N/A,4876200000,216000000,0,810000000,57.2822,3.5126,5.3702,25.1327
+600121.SH,郑州煤电,2004-5-27,4.0429,4.0429,4.1302,4.0161,4.1168,4844779,29463291,0.0739,1.8272,6.0815,2.243,1324080000,N/A,4965300000,216000000,0,810000000,58.3289,3.5768,5.4683,25.5919
+600121.SH,郑州煤电,2004-5-28,4.1168,4.1235,4.1302,4.0832,4.0966,4683198,28619187,-0.0201,-0.4894,6.111,2.1681,1317600000,N/A,4941000000,216000000,0,810000000,58.0434,3.5593,5.4416,25.4666
+600121.SH,郑州煤电,2004-5-31,4.0966,4.0899,4.1369,4.0899,4.1034,3905690,23897842,0.0067,0.1639,6.1187,1.8082,1319760000,N/A,4949100000,216000000,0,810000000,58.1386,3.5651,5.4505,25.5084
+600121.SH,郑州煤电,2004-6-1,4.1034,4.0966,4.184,4.0899,4.1772,4692619,28928169,0.0739,1.8003,6.1646,2.1725,1343520000,N/A,5038200000,216000000,0,810000000,59.1853,3.6293,5.5486,25.9676
+600121.SH,郑州煤电,2004-6-2,4.1772,4.1638,4.1638,4.0496,4.0698,5624620,34381386,-0.1075,-2.5723,6.1127,2.604,1308960000,N/A,4908600000,216000000,0,810000000,57.6628,3.5359,5.4059,25.2996
+600121.SH,郑州煤电,2004-6-3,4.0698,4.0362,4.0832,4.0362,4.0631,5026950,30377285,-0.0067,-0.165,6.0429,2.3273,1306800000,N/A,4900500000,216000000,0,810000000,57.5677,3.5301,5.397,25.2579
+600121.SH,郑州煤电,2004-6-4,4.0631,4.0631,4.1302,4.0496,4.1168,4743664,28978456,0.0537,1.3223,6.1089,2.1961,1324080000,N/A,4965300000,216000000,0,810000000,58.3289,3.5768,5.4683,25.5919
+600121.SH,郑州煤电,2004-6-7,4.1168,4.0966,4.0966,4.0429,4.0631,4314080,26072079,-0.0537,-1.3051,6.0435,1.9973,1306800000,N/A,4900500000,216000000,0,810000000,57.5677,3.5301,5.397,25.2579
+600121.SH,郑州煤电,2004-6-8,4.0631,4.0631,4.0631,3.828,3.8817,5218391,30903598,-0.1813,-4.4628,5.9221,2.4159,1248480000,N/A,4681800000,216000000,0,810000000,54.9985,3.3726,5.1561,24.1307
+600121.SH,郑州煤电,2004-6-9,3.8817,3.828,3.8817,3.6937,3.7004,5785746,32940353,-0.1813,-4.6713,5.6934,2.6786,1190160000,N/A,4463100000,216000000,0,810000000,52.4294,3.215,4.9152,23.0035
+600121.SH,郑州煤电,2004-6-10,3.7004,3.7004,3.7541,3.5527,3.593,6688345,36401629,-0.1075,-2.9038,5.4425,3.0965,1155600000,N/A,4333500000,216000000,0,810000000,50.907,3.1217,4.7725,22.3355
+600121.SH,郑州煤电,2004-6-11,3.593,3.64,3.687,3.5795,3.6064,7512864,40562666,0.0134,0.3738,5.3991,3.4782,1159920000,N/A,4349700000,216000000,0,810000000,51.0973,3.1333,4.7904,22.419
+600121.SH,郑州煤电,2004-6-14,3.6064,3.6064,3.6131,3.4721,3.4989,6331375,33096965,-0.1075,-2.9795,5.2275,2.9312,1125360000,N/A,4220100000,216000000,0,810000000,49.5748,3.04,4.6476,21.751
+600121.SH,郑州煤电,2004-6-15,3.4989,3.4922,3.5795,3.4049,3.5728,8331158,43312072,0.0739,2.1113,5.1988,3.857,1149120000,N/A,4309200000,216000000,0,810000000,50.6215,3.1042,4.7458,22.2103
+600121.SH,郑州煤电,2004-6-16,3.5728,3.6265,3.9287,3.6064,3.781,14727742,82882057,0.2082,5.8271,5.6276,6.8184,1216080000,N/A,4560300000,216000000,0,810000000,53.5712,3.285,5.0223,23.5045
+600121.SH,郑州煤电,2004-6-17,3.781,3.7273,3.8213,3.6937,3.7206,9298117,51869179,-0.0604,-1.5986,5.5785,4.3047,1196640000,N/A,4487400000,216000000,0,810000000,52.7149,3.2325,4.942,23.1287
+600121.SH,郑州煤电,2004-6-18,3.7206,3.7206,3.7877,3.6265,3.6735,6969844,38361570,-0.047,-1.2635,5.5039,3.2268,1181520000,N/A,4430700000,216000000,0,810000000,52.0488,3.1917,4.8796,22.8365
+600121.SH,郑州煤电,2004-6-21,3.6735,3.6601,3.828,3.6265,3.8213,2996560,16516583,0.1477,4.0219,5.5118,1.3873,1229040000,N/A,4608900000,216000000,0,810000000,54.1422,3.3201,5.0758,23.7549
+600121.SH,郑州煤电,2004-6-22,3.8213,3.7743,3.8616,3.7071,3.7407,7171857,40592762,-0.0806,-2.109,5.66,3.3203,1203120000,N/A,4511700000,216000000,0,810000000,53.0003,3.25,4.9688,23.254
+600121.SH,郑州煤电,2004-6-23,3.7407,3.7944,3.8079,3.6333,3.7273,6798177,37374830,-0.0134,-0.3591,5.4978,3.1473,1198800000,N/A,4495500000,216000000,0,810000000,52.81,3.2384,4.9509,23.1705
+600121.SH,郑州煤电,2004-6-24,3.7273,3.6937,3.7474,3.6735,3.6937,6102524,33611479,-0.0336,-0.9009,5.5078,2.8252,1188000000,N/A,4455000000,216000000,0,810000000,52.3343,3.2092,4.9063,22.9617
+600121.SH,郑州煤电,2004-6-25,3.6937,3.64,3.6937,3.4586,3.4989,7125500,38491522,-0.1948,-5.2727,5.4019,3.2988,1125360000,N/A,4220100000,216000000,0,810000000,49.5748,3.04,4.6476,21.751
+600121.SH,郑州煤电,2004-6-28,3.4989,3.5057,3.5594,3.4586,3.5392,6491561,33888003,0.0403,1.1516,5.2203,3.0054,1138320000,N/A,4268700000,216000000,0,810000000,50.1457,3.075,4.7011,22.0015
+600121.SH,郑州煤电,2004-6-29,3.5392,3.5325,3.6064,3.4318,3.593,6674989,35046001,0.0537,1.518,5.2503,3.0903,1155600000,N/A,4333500000,216000000,0,810000000,50.907,3.1217,4.7725,22.3355
+600121.SH,郑州煤电,2004-6-30,3.593,3.6265,3.6467,3.5527,3.5594,5199500,27705624,-0.0336,-0.9346,5.3285,2.4072,1144800000,N/A,4293000000,216000000,0,810000000,50.4312,3.0925,4.7279,22.1268
+600121.SH,郑州煤电,2004-7-1,3.5594,3.5594,3.8011,3.5527,3.7138,7747164,42577988,0.1545,4.3396,5.4959,3.5867,1194480000,N/A,4479300000,216000000,0,810000000,52.6197,3.2267,4.9331,23.087
+600121.SH,郑州煤电,2004-7-2,3.7138,3.7273,3.7609,3.6735,3.7407,7063721,39252083,0.0269,0.7233,5.5569,3.2702,1203120000,N/A,4511700000,216000000,0,810000000,53.0003,3.25,4.9688,23.254
+600121.SH,郑州煤电,2004-7-5,3.7407,3.7541,3.828,3.6937,3.828,6719690,37654312,0.0873,2.3339,5.6036,3.111,1231200000,N/A,4617000000,216000000,0,810000000,54.2373,3.3259,5.0847,23.7967
+600121.SH,郑州煤电,2004-7-6,3.828,3.828,3.9153,3.7877,3.8549,8403344,48379177,0.0269,0.7018,5.7571,3.8904,1239840000,N/A,4649400000,216000000,0,810000000,54.6179,3.3492,5.1204,23.9637
+600121.SH,郑州煤电,2004-7-7,3.8549,3.8683,3.9086,3.8213,3.828,8288832,47627935,-0.0269,-0.6969,5.746,3.8374,1231200000,N/A,4617000000,216000000,0,810000000,54.2373,3.3259,5.0847,23.7967
+600121.SH,郑州煤电,2004-7-8,3.828,3.8146,3.8616,3.7609,3.8616,5610184,31807785,0.0336,0.8772,5.6697,2.5973,1242000000,N/A,4657500000,216000000,0,810000000,54.7131,3.3551,5.1293,24.0054
+600121.SH,郑州煤电,2004-7-9,3.8616,3.8616,3.8817,3.7944,3.7944,1682300,9624180,-0.0672,-1.7391,5.7208,0.7788,1220400000,N/A,4576500000,216000000,0,810000000,53.7615,3.2967,5.0401,23.588
+600121.SH,郑州煤电,2004-7-12,3.7944,3.7877,3.7877,3.6064,3.6668,1825873,10039169,-0.1276,-3.3628,5.4983,0.8453,1179360000,N/A,4422600000,216000000,0,810000000,51.9536,3.1859,4.8706,22.7947
+600121.SH,郑州煤电,2004-7-13,3.6668,3.64,3.7541,3.6333,3.7474,1516469,8362106,0.0806,2.1978,5.5142,0.7021,1205280000,N/A,4519800000,216000000,0,810000000,53.0955,3.2559,4.9777,23.2957
+600121.SH,郑州煤电,2004-7-14,3.7474,3.8482,3.8952,3.7407,3.8347,2564522,14526753,0.0873,2.3297,5.6645,1.1873,1233360000,N/A,4625100000,216000000,0,810000000,54.3325,3.3317,5.0937,23.8384
+600121.SH,郑州煤电,2004-7-15,3.8347,3.8683,3.969,3.828,3.9623,4644430,27077379,0.1276,3.3275,5.8301,2.1502,1274400000,N/A,4779000000,216000000,0,810000000,56.1404,3.4426,5.2631,24.6317
+600121.SH,郑州煤电,2004-7-16,3.9623,3.9623,4.0161,3.9287,3.9758,5321399,31552928,0.0134,0.339,5.9294,2.4636,1278720000,N/A,4795200000,216000000,0,810000000,56.3307,3.4543,5.281,24.7152
+600121.SH,郑州煤电,2004-7-19,3.9758,3.9892,4.0026,3.922,3.9489,2747991,16197915,-0.0269,-0.6757,5.8945,1.2722,1270080000,N/A,4762800000,216000000,0,810000000,55.9501,3.4309,5.2453,24.5482
+600121.SH,郑州煤电,2004-7-20,3.9489,3.9422,4.1638,3.8952,4.0631,6132049,36976236,0.1142,2.8912,6.03,2.8389,1306800000,N/A,4900500000,216000000,0,810000000,57.5677,3.5301,5.397,25.2579
+600121.SH,郑州煤电,2004-7-21,4.0631,4.0631,4.1369,4.0161,4.0765,3424416,20781266,0.0134,0.3306,6.0686,1.5854,1311120000,N/A,4916700000,216000000,0,810000000,57.758,3.5418,5.4148,25.3414
+600121.SH,郑州煤电,2004-7-22,4.0765,4.0765,4.0899,3.9019,3.9086,3139640,18664288,-0.1679,-4.1186,5.9447,1.4535,1257120000,N/A,4714200000,216000000,0,810000000,55.3792,3.3959,5.1918,24.2977
+600121.SH,郑州煤电,2004-7-23,3.9086,3.9019,4.0026,3.8414,3.9959,2381078,13868587,0.0873,2.2337,5.8245,1.1024,1285200000,N/A,4819500000,216000000,0,810000000,56.6161,3.4718,5.3077,24.8404
+600121.SH,郑州煤电,2004-7-26,3.9959,3.9825,4.0026,3.9153,3.9556,1808814,10647185,-0.0403,-1.0084,5.8863,0.8374,1272240000,N/A,4770900000,216000000,0,810000000,56.0452,3.4368,5.2542,24.5899
+600121.SH,郑州煤电,2004-7-27,3.9556,3.9287,4.0093,3.9086,3.9825,1903925,11245227,0.0269,0.6791,5.9063,0.8814,1280880000,N/A,4803300000,216000000,0,810000000,56.4258,3.4601,5.2899,24.7569
+600121.SH,郑州煤电,2004-7-28,3.9825,4.0093,4.0362,3.9489,4.0161,1718046,10215740,0.0336,0.8432,5.9461,0.7954,1291680000,N/A,4843800000,216000000,0,810000000,56.9016,3.4893,5.3345,24.9657
+600121.SH,郑州煤电,2004-7-29,4.0161,4.0228,4.0832,4.0093,4.0765,2036373,12260191,0.0604,1.505,6.0206,0.9428,1311120000,N/A,4916700000,216000000,0,810000000,57.758,3.5418,5.4148,25.3414
+600121.SH,郑州煤电,2004-7-30,4.0765,4.0631,4.0899,3.9489,3.9556,1695390,10115668,-0.1209,-2.9654,5.9666,0.7849,1272240000,N/A,4770900000,216000000,0,810000000,56.0452,3.4368,5.2542,24.5899
+600121.SH,郑州煤电,2004-8-2,3.9556,3.9287,3.969,3.8952,3.9019,1345305,7871770,-0.0537,-1.3582,5.8513,0.6228,1254960000,N/A,4706100000,216000000,0,810000000,55.284,3.3901,5.1829,24.2559
+600121.SH,郑州煤电,2004-8-3,3.9019,3.9019,3.9422,3.8347,3.8347,1598715,9208963,-0.0672,-1.7212,5.7602,0.7401,1233360000,N/A,4625100000,216000000,0,810000000,54.3325,3.3317,5.0937,23.8384
+600121.SH,郑州煤电,2004-8-4,3.8347,3.828,4.0093,3.8011,3.9623,1980989,11549222,0.1276,3.3275,5.83,0.9171,1274400000,N/A,4779000000,216000000,0,810000000,56.1404,3.4426,5.2631,24.6317
+600121.SH,郑州煤电,2004-8-5,3.9623,3.9355,3.9758,3.9019,3.9489,1291759,7591867,-0.0134,-0.339,5.8772,0.598,1270080000,N/A,4762800000,216000000,0,810000000,55.9501,3.4309,5.2453,24.5482
+600121.SH,郑州煤电,2004-8-6,3.9489,3.8885,3.969,3.8885,3.9086,793381,4641051,-0.0403,-1.0204,5.8497,0.3673,1257120000,N/A,4714200000,216000000,0,810000000,55.3792,3.3959,5.1918,24.2977
+600121.SH,郑州煤电,2004-8-9,3.9086,3.9086,3.9623,3.8952,3.9623,974969,5717286,0.0537,1.3746,5.8641,0.4514,1274400000,N/A,4779000000,216000000,0,810000000,56.1404,3.4426,5.2631,24.6317
+600121.SH,郑州煤电,2004-8-10,3.9623,3.9623,3.9825,3.922,3.9422,997029,5870612,-0.0201,-0.5085,5.8881,0.4616,1267920000,N/A,4754700000,216000000,0,810000000,55.8549,3.4251,5.2364,24.5064
+600121.SH,郑州煤电,2004-8-11,3.9422,3.9623,3.9623,3.875,3.875,1053618,6139952,-0.0672,-1.7036,5.8275,0.4878,1246320000,N/A,4673700000,216000000,0,810000000,54.9034,3.3667,5.1472,24.0889
+600121.SH,郑州煤电,2004-8-12,3.875,3.8885,3.8952,3.8011,3.8146,979772,5585997,-0.0604,-1.5598,5.7013,0.4536,1226880000,N/A,4600800000,216000000,0,810000000,54.047,3.3142,5.0669,23.7132
+600121.SH,郑州煤电,2004-8-13,3.8146,3.8011,3.875,3.781,3.7877,1017060,5781350,-0.0269,-0.7042,5.6844,0.4709,1218240000,N/A,4568400000,216000000,0,810000000,53.6664,3.2909,5.0312,23.5462
+600121.SH,郑州煤电,2004-8-16,3.7877,3.8146,3.8146,3.6803,3.7004,1019463,5670763,-0.0873,-2.305,5.5625,0.472,1190160000,N/A,4463100000,216000000,0,810000000,52.4294,3.215,4.9152,23.0035
+600121.SH,郑州煤电,2004-8-17,3.7004,3.6937,3.7944,3.6803,3.7743,880760,4903625,0.0739,1.9964,5.5675,0.4078,1213920000,N/A,4552200000,216000000,0,810000000,53.4761,3.2792,5.0134,23.4627
+600121.SH,郑州煤电,2004-8-18,3.7743,3.7743,3.8482,3.7541,3.7944,680760,3853742,0.0201,0.5338,5.6609,0.3152,1220400000,N/A,4576500000,216000000,0,810000000,53.7615,3.2967,5.0401,23.588
+600121.SH,郑州煤电,2004-8-19,3.7944,3.7944,3.8616,3.7609,3.8079,909144,5170049,0.0134,0.354,5.6867,0.4209,1224720000,N/A,4592700000,216000000,0,810000000,53.9519,3.3084,5.058,23.6715
+600121.SH,郑州煤电,2004-8-20,3.8079,3.7609,3.828,3.7004,3.7474,604700,3378261,-0.0604,-1.5873,5.5867,0.28,1205280000,N/A,4519800000,216000000,0,810000000,53.0955,3.2559,4.9777,23.2957
+600121.SH,郑州煤电,2004-8-23,3.7474,3.734,3.7877,3.5594,3.6534,1091776,5899825,-0.094,-2.509,5.4039,0.5055,1175040000,N/A,4406400000,216000000,0,810000000,51.7633,3.1742,4.8528,22.7112
+600121.SH,郑州煤电,2004-8-24,3.6534,3.7273,3.828,3.6601,3.7609,1628384,9090695,0.1075,2.9412,5.5826,0.7539,1209600000,N/A,4536000000,216000000,0,810000000,53.2858,3.2675,4.9955,23.3792
+600121.SH,郑州煤电,2004-8-25,3.7609,3.7609,3.8079,3.734,3.7676,563182,3152649,0.0067,0.1786,5.5979,0.2607,1211760000,N/A,4544100000,216000000,0,810000000,53.3809,3.2734,5.0044,23.421
+600121.SH,郑州煤电,2004-8-26,3.7676,3.8011,3.8213,3.4922,3.4989,10395487,55311382,-0.2686,-7.1301,5.3207,4.8127,1125360000,N/A,4220100000,216000000,0,810000000,49.5748,3.04,4.6476,21.751
+600121.SH,郑州煤电,2004-8-27,3.4989,3.4385,3.5594,3.3915,3.3915,4977883,25468662,-0.1075,-3.071,5.1164,2.3046,1090800000,N/A,4090500000,216000000,0,810000000,48.0524,2.9466,4.5049,21.083
+600121.SH,郑州煤电,2004-8-30,3.3915,3.4183,3.4318,3.3042,3.3445,3674198,18432997,-0.047,-1.3861,5.0169,1.701,1075680000,N/A,4033800000,216000000,0,810000000,47.3863,2.9058,4.4425,20.7908
+600121.SH,郑州煤电,2004-8-31,3.3445,3.4452,3.5191,3.4116,3.4586,2719662,14003089,0.1142,3.4137,5.1488,1.2591,1112400000,N/A,4171500000,216000000,0,810000000,49.0039,3.005,4.5941,21.5005
+600121.SH,郑州煤电,2004-9-1,3.4586,3.4586,3.4654,3.3915,3.4183,792607,4024700,-0.0403,-1.165,5.0778,0.3669,1099440000,N/A,4122900000,216000000,0,810000000,48.433,2.97,4.5406,21.25
+600121.SH,郑州煤电,2004-9-2,3.4183,3.4251,3.4586,3.3915,3.4519,853730,4349662,0.0336,0.9823,5.0949,0.3952,1110240000,N/A,4163400000,216000000,0,810000000,48.9087,2.9991,4.5852,21.4588
+600121.SH,郑州煤电,2004-9-3,3.4519,3.4519,3.4654,3.4116,3.4452,827210,4243176,-0.0067,-0.1946,5.1295,0.383,1108080000,N/A,4155300000,216000000,0,810000000,48.8136,2.9933,4.5763,21.417
+600121.SH,郑州煤电,2004-9-6,3.4452,3.4452,3.4788,3.4318,3.4788,861246,4434945,0.0336,0.9747,5.1495,0.3987,1118880000,N/A,4195800000,216000000,0,810000000,49.2894,3.0225,4.6209,21.6258
+600121.SH,郑州煤电,2004-9-7,3.4788,3.4989,3.5392,3.4855,3.5325,2290903,12001159,0.0537,1.5444,5.2386,1.0606,1136160000,N/A,4260600000,216000000,0,810000000,50.0506,3.0692,4.6922,21.9598
+600121.SH,郑州煤电,2004-9-8,3.5325,3.5392,3.5527,3.4855,3.5057,836465,4369217,-0.0269,-0.7605,5.2234,0.3873,1127520000,N/A,4228200000,216000000,0,810000000,49.67,3.0458,4.6565,21.7928
+600121.SH,郑州煤电,2004-9-9,3.5057,3.4989,3.5057,3.4049,3.4183,1154004,5893147,-0.0873,-2.4904,5.1067,0.5343,1099440000,N/A,4122900000,216000000,0,810000000,48.433,2.97,4.5406,21.25
+600121.SH,郑州煤电,2004-9-10,3.4183,3.4049,3.4251,3.3646,3.4116,936411,4735789,-0.0067,-0.1965,5.0574,0.4335,1097280000,N/A,4114800000,216000000,0,810000000,48.3378,2.9641,4.5317,21.2083
+600121.SH,郑州煤电,2004-9-13,3.4116,3.4116,3.4116,3.331,3.3378,779700,3897259,-0.0739,-2.1654,4.9984,0.361,1073520000,N/A,4025700000,216000000,0,810000000,47.2911,2.8999,4.4335,20.7491
+600121.SH,郑州煤电,2004-9-14,3.3378,3.2975,3.4586,3.2975,3.4116,1386488,7054956,0.0739,2.2133,5.0884,0.6419,1097280000,N/A,4114800000,216000000,0,810000000,48.3378,2.9641,4.5317,21.2083
+600121.SH,郑州煤电,2004-9-15,3.4116,3.4251,3.6198,3.4116,3.5661,4440542,23457569,0.1545,4.5276,5.2826,2.0558,1146960000,N/A,4301100000,216000000,0,810000000,50.5263,3.0983,4.7368,22.1685
+600121.SH,郑州煤电,2004-9-16,3.5661,3.5459,3.64,3.5392,3.6131,3197306,17083715,0.047,1.3183,5.3432,1.4802,1162080000,N/A,4357800000,216000000,0,810000000,51.1924,3.1392,4.7993,22.4607
+600121.SH,郑州煤电,2004-9-17,3.6131,3.6265,3.734,3.593,3.7138,4642783,25324838,0.1007,2.7881,5.4547,2.1494,1194480000,N/A,4479300000,216000000,0,810000000,52.6197,3.2267,4.9331,23.087
+600121.SH,郑州煤电,2004-9-20,3.7138,3.7407,3.8482,3.7138,3.8347,5645494,31630209,0.1209,3.255,5.6027,2.6137,1233360000,N/A,4625100000,216000000,0,810000000,54.3325,3.3317,5.0937,23.8384
+600121.SH,郑州煤电,2004-9-21,3.8347,3.8482,3.8616,3.7273,3.7676,4611998,25993708,-0.0672,-1.7513,5.6361,2.1352,1211760000,N/A,4544100000,216000000,0,810000000,53.3809,3.2734,5.0044,23.421
+600121.SH,郑州煤电,2004-9-22,3.7676,3.7609,3.9086,3.7273,3.7474,4028523,22861338,-0.0201,-0.5348,5.6749,1.8651,1205280000,N/A,4519800000,216000000,0,810000000,53.0955,3.2559,4.9777,23.2957
+600121.SH,郑州煤电,2004-9-23,3.7474,3.7609,3.875,3.6803,3.8616,2893380,16199184,0.1142,3.0466,5.5987,1.3395,1242000000,N/A,4657500000,216000000,0,810000000,54.7131,3.3551,5.1293,24.0054
+600121.SH,郑州煤电,2004-9-24,3.8616,3.8616,4.0295,3.7541,3.7676,7851382,45705054,-0.094,-2.4348,5.8213,3.6349,1211760000,N/A,4544100000,216000000,0,810000000,53.3809,3.2734,5.0044,23.421
+600121.SH,郑州煤电,2004-9-27,3.7676,3.7877,3.8952,3.7138,3.734,2694523,15151038,-0.0336,-0.8913,5.6229,1.2475,1200960000,N/A,4503600000,216000000,0,810000000,52.9052,3.2442,4.9598,23.2122
+600121.SH,郑州煤电,2004-9-28,3.734,3.7609,3.7877,3.6601,3.7273,1888610,10430979,-0.0067,-0.1799,5.5231,0.8744,1198800000,N/A,4495500000,216000000,0,810000000,52.81,3.2384,4.9509,23.1705
+600121.SH,郑州煤电,2004-9-29,3.7273,3.7474,3.7743,3.7004,3.7071,1265525,7046138,-0.0201,-0.5405,5.5678,0.5859,1192320000,N/A,4471200000,216000000,0,810000000,52.5246,3.2209,4.9242,23.0452
+600121.SH,郑州煤电,2004-9-30,3.7071,3.6937,3.7541,3.6265,3.64,1525150,8359086,-0.0672,-1.8116,5.4808,0.7061,1170720000,N/A,4390200000,216000000,0,810000000,51.573,3.1625,4.835,22.6277
+600121.SH,郑州煤电,2004-10-8,3.64,3.64,3.922,3.64,3.8683,3720416,21084554,0.2283,6.2731,5.6673,1.7224,1244160000,N/A,4665600000,216000000,0,810000000,54.8082,3.3609,5.1383,24.0472
+600121.SH,郑州煤电,2004-10-11,3.8683,3.8952,4.0631,3.8683,3.9019,7905280,46721646,0.0336,0.8681,5.9102,3.6599,1254960000,N/A,4706100000,216000000,0,810000000,55.284,3.3901,5.1829,24.2559
+600121.SH,郑州煤电,2004-10-12,3.9019,3.8952,4.0026,3.8616,3.9153,4300382,25245568,0.0134,0.3442,5.8705,1.9909,1259280000,N/A,4722300000,216000000,0,810000000,55.4743,3.4017,5.2007,24.3394
+600121.SH,郑州煤电,2004-10-13,3.9153,3.9153,4.0026,3.9019,3.9959,3425553,20180190,0.0806,2.0583,5.8911,1.5859,1285200000,N/A,4819500000,216000000,0,810000000,56.6161,3.4718,5.3077,24.8404
+600121.SH,郑州煤电,2004-10-14,3.9959,4.0026,4.0295,3.7071,3.7407,3178283,18238596,-0.2552,-6.3866,5.7385,1.4714,1203120000,N/A,4511700000,216000000,0,810000000,53.0003,3.25,4.9688,23.254
+600121.SH,郑州煤电,2004-10-15,3.7407,3.7071,3.7743,3.6131,3.7609,3067740,16916699,0.0201,0.5386,5.5144,1.4203,1209600000,N/A,4536000000,216000000,0,810000000,53.2858,3.2675,4.9955,23.3792
+600121.SH,郑州煤电,2004-10-18,3.7609,3.7676,3.922,3.6735,3.9153,3760134,21566158,0.1545,4.1071,5.7355,1.7408,1259280000,N/A,4722300000,216000000,0,810000000,55.4743,3.4017,5.2007,24.3394
+600121.SH,郑州煤电,2004-10-19,3.9153,3.9086,3.9959,3.8347,3.8549,3150349,18375719,-0.0604,-1.5437,5.8329,1.4585,1239840000,N/A,4649400000,216000000,0,810000000,54.6179,3.3492,5.1204,23.9637
+600121.SH,郑州煤电,2004-10-20,3.8549,3.8414,3.9825,3.7944,3.9623,5739027,33567667,0.1075,2.7875,5.849,2.657,1274400000,N/A,4779000000,216000000,0,810000000,56.1404,3.4426,5.2631,24.6317
+600121.SH,郑州煤电,2004-10-21,3.9623,3.9623,3.9623,3.9623,3.9623,N/A,N/A,0,0,N/A,N/A,1274400000,N/A,4779000000,216000000,0,810000000,56.1404,3.4426,5.2631,24.6317
+600121.SH,郑州煤电,2004-10-22,3.9623,3.7138,3.8683,3.5661,3.6937,20279764,111196423,-0.2686,-6.7797,5.4831,9.3888,1188000000,N/A,4455000000,216000000,0,810000000,52.3343,3.2092,4.9063,22.9617
+600121.SH,郑州煤电,2004-10-25,3.6937,3.6534,3.6534,3.4654,3.5191,9929890,52867347,-0.1746,-4.7273,5.3241,4.5972,1131840000,N/A,4244400000,216000000,0,810000000,49.8603,3.0575,4.6744,21.8763
+600121.SH,郑州煤电,2004-10-26,3.5191,3.4922,3.6467,3.4654,3.6333,5837763,31239753,0.1142,3.2443,5.3513,2.7027,1168560000,N/A,4382100000,216000000,0,810000000,51.4779,3.1567,4.826,22.586
+600121.SH,郑州煤电,2004-10-27,3.6333,3.6333,3.6601,3.5057,3.6333,5058942,27068139,0,0,5.3506,2.3421,1168560000,N/A,4382100000,216000000,0,810000000,51.4779,3.1567,4.826,22.586
+600121.SH,郑州煤电,2004-10-28,3.6333,3.6534,3.7071,3.5594,3.6937,5617155,30554958,0.0604,1.6636,5.4396,2.6005,1188000000,N/A,4455000000,216000000,0,810000000,52.3343,3.2092,4.9063,22.9617
+600121.SH,郑州煤电,2004-10-29,3.6937,3.6467,3.9355,3.6265,3.7944,13339843,75746444,0.1007,2.7273,5.6782,6.1759,1220400000,N/A,4576500000,216000000,0,810000000,53.7615,3.2967,5.0401,23.588
+600121.SH,郑州煤电,2004-11-1,3.7944,3.7944,3.8011,3.6803,3.7138,3443085,19160535,-0.0806,-2.1239,5.5649,1.594,1194480000,N/A,4479300000,216000000,0,810000000,52.6197,3.2267,4.9331,23.087
+600121.SH,郑州煤电,2004-11-2,3.7138,3.687,3.687,3.5661,3.6265,2798698,15096047,-0.0873,-2.3508,5.394,1.2957,1166400000,N/A,4374000000,216000000,0,810000000,51.3827,3.1508,4.8171,22.5442
+600121.SH,郑州煤电,2004-11-3,3.6265,3.6534,3.7609,3.6064,3.7407,2353247,12921956,0.1142,3.1481,5.4911,1.0895,1203120000,N/A,4511700000,216000000,0,810000000,53.0003,3.25,4.9688,23.254
+600121.SH,郑州煤电,2004-11-4,3.7407,3.734,3.7877,3.6064,3.6131,3144915,17418130,-0.1276,-3.4111,5.5385,1.456,1162080000,N/A,4357800000,216000000,0,810000000,51.1924,3.1392,4.7993,22.4607
+600121.SH,郑州煤电,2004-11-5,3.6131,3.6265,3.687,3.593,3.6198,1762236,9518848,0.0067,0.1859,5.4016,0.8159,1164240000,N/A,4365900000,216000000,0,810000000,51.2876,3.145,4.8082,22.5025
+600121.SH,郑州煤电,2004-11-8,3.6198,3.6198,3.64,3.5728,3.6131,1117387,5996709,-0.0067,-0.1855,5.3667,0.5173,1162080000,N/A,4357800000,216000000,0,810000000,51.1924,3.1392,4.7993,22.4607
+600121.SH,郑州煤电,2004-11-9,3.6131,3.6131,3.6668,3.5997,3.6265,842649,4564595,0.0134,0.3717,5.417,0.3901,1166400000,N/A,4374000000,216000000,0,810000000,51.3827,3.1508,4.8171,22.5442
+600121.SH,郑州煤电,2004-11-10,3.6265,3.64,3.7944,3.6333,3.7474,3491716,19421877,0.1209,3.3333,5.5623,1.6165,1205280000,N/A,4519800000,216000000,0,810000000,53.0955,3.2559,4.9777,23.2957
+600121.SH,郑州煤电,2004-11-11,3.7474,3.7609,3.8482,3.7004,3.7138,5098512,28836035,-0.0336,-0.8961,5.6558,2.3604,1194480000,N/A,4479300000,216000000,0,810000000,52.6197,3.2267,4.9331,23.087
+600121.SH,郑州煤电,2004-11-12,3.7138,3.7071,3.8549,3.7004,3.8213,4245855,24091257,0.1075,2.8933,5.6741,1.9657,1229040000,N/A,4608900000,216000000,0,810000000,54.1422,3.3201,5.0758,23.7549
+600121.SH,郑州煤电,2004-11-15,3.8213,3.828,3.8683,3.7743,3.8414,2523863,14377443,0.0201,0.5272,5.6966,1.1685,1235520000,N/A,4633200000,216000000,0,810000000,54.4276,3.3376,5.1026,23.8802
+600121.SH,郑州煤电,2004-11-16,3.8414,3.8414,3.8616,3.8011,3.8549,2247107,12825686,0.0134,0.3497,5.7076,1.0403,1239840000,N/A,4649400000,216000000,0,810000000,54.6179,3.3492,5.1204,23.9637
+600121.SH,郑州煤电,2004-11-17,3.8549,3.828,3.9153,3.7609,3.8952,5533256,31828701,0.0403,1.0453,5.7523,2.5617,1252800000,N/A,4698000000,216000000,0,810000000,55.1888,3.3842,5.1739,24.2142
+600121.SH,郑州煤电,2004-11-18,3.8952,3.9287,3.9287,3.8549,3.875,3962738,22966365,-0.0201,-0.5172,5.7956,1.8346,1246320000,N/A,4673700000,216000000,0,810000000,54.9034,3.3667,5.1472,24.0889
+600121.SH,郑州煤电,2004-11-19,3.875,3.8817,3.922,3.8213,3.875,3081727,17722365,0,0,5.7508,1.4267,1246320000,N/A,4673700000,216000000,0,810000000,54.9034,3.3667,5.1472,24.0889
+600121.SH,郑州煤电,2004-11-22,3.875,3.8482,3.922,3.8347,3.9086,4201644,24235563,0.0336,0.8666,5.7681,1.9452,1257120000,N/A,4714200000,216000000,0,810000000,55.3792,3.3959,5.1918,24.2977
+600121.SH,郑州煤电,2004-11-23,3.9086,3.9287,4.0429,3.9287,3.9422,9369127,55555023,0.0336,0.8591,5.9296,4.3376,1267920000,N/A,4754700000,216000000,0,810000000,55.8549,3.4251,5.2364,24.5064
+600121.SH,郑州煤电,2004-11-24,3.9422,3.9153,3.969,3.8549,3.8549,3084858,17963810,-0.0873,-2.2147,5.8232,1.4282,1239840000,N/A,4649400000,216000000,0,810000000,54.6179,3.3492,5.1204,23.9637
+600121.SH,郑州煤电,2004-11-25,3.8549,3.8549,3.8817,3.8347,3.8616,1707644,9809891,0.0067,0.1742,5.7447,0.7906,1242000000,N/A,4657500000,216000000,0,810000000,54.7131,3.3551,5.1293,24.0054
+600121.SH,郑州煤电,2004-11-26,3.8616,3.8616,3.8885,3.8011,3.8079,1611600,9188222,-0.0537,-1.3913,5.7013,0.7461,1224720000,N/A,4592700000,216000000,0,810000000,53.9519,3.3084,5.058,23.6715
+600121.SH,郑州煤电,2004-11-29,3.8079,3.7944,3.8616,3.7676,3.7877,1021660,5792568,-0.0201,-0.5291,5.6698,0.473,1218240000,N/A,4568400000,216000000,0,810000000,53.6664,3.2909,5.0312,23.5462
+600121.SH,郑州煤电,2004-11-30,3.7877,3.7877,3.8011,3.734,3.7676,1274601,7136622,-0.0201,-0.5319,5.5991,0.5901,1211760000,N/A,4544100000,216000000,0,810000000,53.3809,3.2734,5.0044,23.421
+600121.SH,郑州煤电,2004-12-1,3.7676,3.7609,3.8414,3.7609,3.8011,1178319,6684247,0.0336,0.8913,5.6727,0.5455,1222560000,N/A,4584600000,216000000,0,810000000,53.8567,3.3025,5.0491,23.6297
+600121.SH,郑州煤电,2004-12-2,3.8011,3.8079,3.8213,3.7407,3.7877,1265193,7101542,-0.0134,-0.3534,5.613,0.5857,1218240000,N/A,4568400000,216000000,0,810000000,53.6664,3.2909,5.0312,23.5462
+600121.SH,郑州煤电,2004-12-3,3.7877,3.7743,3.8213,3.7474,3.7609,2187115,12273807,-0.0269,-0.7092,5.6119,1.0126,1209600000,N/A,4536000000,216000000,0,810000000,53.2858,3.2675,4.9955,23.3792
+600121.SH,郑州煤电,2004-12-6,3.7609,3.7944,3.7944,3.6668,3.6803,2463482,13563722,-0.0806,-2.1429,5.5059,1.1405,1183680000,N/A,4438800000,216000000,0,810000000,52.1439,3.1975,4.8885,22.8782
+600121.SH,郑州煤电,2004-12-7,3.6803,3.6803,3.7138,3.6534,3.6534,1247200,6828211,-0.0269,-0.7299,5.4748,0.5774,1175040000,N/A,4406400000,216000000,0,810000000,51.7633,3.1742,4.8528,22.7112
+600121.SH,郑州煤电,2004-12-8,3.6534,3.6534,3.7407,3.6265,3.6601,1329855,7247834,0.0067,0.1838,5.4501,0.6157,1177200000,N/A,4414500000,216000000,0,810000000,51.8585,3.18,4.8617,22.753
+600121.SH,郑州煤电,2004-12-9,3.6601,3.6601,3.7474,3.6265,3.7004,1681672,9254919,0.0403,1.1009,5.5034,0.7786,1190160000,N/A,4463100000,216000000,0,810000000,52.4294,3.215,4.9152,23.0035
+600121.SH,郑州煤电,2004-12-10,3.7004,3.7004,3.7004,3.5997,3.6131,1326284,7186634,-0.0873,-2.3593,5.4186,0.614,1162080000,N/A,4357800000,216000000,0,810000000,51.1924,3.1392,4.7993,22.4607
+600121.SH,郑州煤电,2004-12-13,3.6131,3.5795,3.6131,3.5325,3.5661,1000120,5300938,-0.047,-1.3011,5.3003,0.463,1146960000,N/A,4301100000,216000000,0,810000000,50.5263,3.0983,4.7368,22.1685
+600121.SH,郑州煤电,2004-12-14,3.5661,3.5594,3.6198,3.5392,3.6064,662760,3551813,0.0403,1.1299,5.3591,0.3068,1159920000,N/A,4349700000,216000000,0,810000000,51.0973,3.1333,4.7904,22.419
+600121.SH,郑州煤电,2004-12-15,3.6064,3.5997,3.6534,3.5594,3.64,704591,3779888,0.0336,0.9311,5.3647,0.3262,1170720000,N/A,4390200000,216000000,0,810000000,51.573,3.1625,4.835,22.6277
+600121.SH,郑州煤电,2004-12-16,3.64,3.64,3.6534,3.5795,3.5795,539050,2892690,-0.0604,-1.6605,5.3663,0.2496,1151280000,N/A,4317300000,216000000,0,810000000,50.7166,3.11,4.7547,22.252
+600121.SH,郑州煤电,2004-12-17,3.5795,3.5795,3.593,3.5459,3.5527,611688,3242347,-0.0269,-0.7505,5.3007,0.2832,1142640000,N/A,4284900000,216000000,0,810000000,50.336,3.0867,4.719,22.085
+600121.SH,郑州煤电,2004-12-20,3.5527,3.5459,3.5459,3.4385,3.4721,930581,4819226,-0.0806,-2.2684,5.1787,0.4308,1116720000,N/A,4187700000,216000000,0,810000000,49.1942,3.0166,4.6119,21.584
+600121.SH,郑州煤电,2004-12-21,3.4721,3.4721,3.5325,3.4654,3.4855,474899,2467266,0.0134,0.3868,5.1953,0.2199,1121040000,N/A,4203900000,216000000,0,810000000,49.3845,3.0283,4.6298,21.6675
+600121.SH,郑州煤电,2004-12-22,3.4855,3.4922,3.6064,3.4922,3.593,858257,4541549,0.1075,3.0829,5.2916,0.3973,1155600000,N/A,4333500000,216000000,0,810000000,50.907,3.1217,4.7725,22.3355
+600121.SH,郑州煤电,2004-12-23,3.593,3.593,3.6131,3.4922,3.4989,637070,3348541,-0.094,-2.6168,5.2562,0.2949,1125360000,N/A,4220100000,216000000,0,810000000,49.5748,3.04,4.6476,21.751
+600121.SH,郑州煤电,2004-12-24,3.4989,3.5191,3.5594,3.5191,3.5325,408570,2151169,0.0336,0.9597,5.2651,0.1892,1136160000,N/A,4260600000,216000000,0,810000000,50.0506,3.0692,4.6922,21.9598
+600121.SH,郑州煤电,2004-12-27,3.5325,3.5392,3.6064,3.5392,3.5661,581863,3092000,0.0336,0.9506,5.314,0.2694,1146960000,N/A,4301100000,216000000,0,810000000,50.5263,3.0983,4.7368,22.1685
+600121.SH,郑州煤电,2004-12-28,3.5661,3.5527,3.5527,3.4989,3.5124,462040,2417871,-0.0537,-1.5066,5.233,0.2139,1129680000,N/A,4236300000,216000000,0,810000000,49.7651,3.0516,4.6655,21.8345
+600121.SH,郑州煤电,2004-12-29,3.5124,3.4922,3.5325,3.4922,3.5057,479235,2504544,-0.0067,-0.1912,5.2261,0.2219,1127520000,N/A,4228200000,216000000,0,810000000,49.67,3.0458,4.6565,21.7928
+600121.SH,郑州煤电,2004-12-30,3.5057,3.5191,3.5527,3.4922,3.5191,476400,2499469,0.0134,0.3831,5.2466,0.2206,1131840000,N/A,4244400000,216000000,0,810000000,49.8603,3.0575,4.6744,21.8763
+600121.SH,郑州煤电,2004-12-31,3.5191,3.5258,3.5661,3.4989,3.5124,596720,3141712,-0.0067,-0.1908,5.265,0.2763,1129680000,N/A,4236300000,216000000,0,810000000,49.7651,3.0516,4.6655,21.8345
+600121.SH,郑州煤电,2005-1-4,3.5124,3.4922,3.4922,3.4318,3.4385,690878,3548623,-0.0739,-2.1033,5.1364,0.3199,1105920000,N/A,4147200000,216000000,0,810000000,26.2042,2.6817,3.2377,-174.0807
+600121.SH,郑州煤电,2005-1-5,3.4385,3.4385,3.4788,3.4116,3.4519,560497,2875002,0.0134,0.3906,5.1294,0.2595,1110240000,N/A,4163400000,216000000,0,810000000,26.3065,2.6922,3.2504,-174.7607
+600121.SH,郑州煤电,2005-1-6,3.4519,3.4654,3.4654,3.3646,3.3848,657460,3335319,-0.0672,-1.9455,5.073,0.3044,1088640000,N/A,4082400000,216000000,0,810000000,25.7947,2.6398,3.1871,-171.3607
+600121.SH,郑州煤电,2005-1-7,3.3848,3.3781,3.4385,3.331,3.3579,795669,3992836,-0.0269,-0.7937,5.0182,0.3684,1080000000,N/A,4050000000,216000000,0,810000000,25.59,2.6189,3.1618,-170.0007
+600121.SH,郑州煤电,2005-1-10,3.3579,3.3512,3.3915,3.3109,3.3915,797638,3972611,0.0336,1,4.9805,0.3693,1090800000,N/A,4090500000,216000000,0,810000000,25.8459,2.6451,3.1935,-171.7007
+600121.SH,郑州煤电,2005-1-11,3.3915,3.3915,3.4049,3.3378,3.3713,599801,3004768,-0.0201,-0.5941,5.0096,0.2777,1084320000,N/A,4066200000,216000000,0,810000000,25.6924,2.6294,3.1745,-170.6807
+600121.SH,郑州煤电,2005-1-12,3.3713,3.3713,3.3915,3.3512,3.3781,662760,3320371,0.0067,0.1992,5.0099,0.3068,1086480000,N/A,4074300000,216000000,0,810000000,25.7435,2.6346,3.1808,-171.0207
+600121.SH,郑州煤电,2005-1-13,3.3781,3.3781,3.4183,3.3579,3.4116,844695,4270998,0.0336,0.994,5.0563,0.3911,1097280000,N/A,4114800000,216000000,0,810000000,25.9994,2.6608,3.2124,-172.7207
+600121.SH,郑州煤电,2005-1-14,3.4116,3.3915,3.4318,3.3512,3.3579,945800,4777313,-0.0537,-1.5748,5.0511,0.4379,1080000000,N/A,4050000000,216000000,0,810000000,25.59,2.6189,3.1618,-170.0007
+600121.SH,郑州煤电,2005-1-17,3.3579,3.2907,3.2975,3.1497,3.1497,2124334,10076520,-0.2082,-6.2,4.7434,0.9835,1013040000,N/A,3798900000,216000000,0,810000000,24.0034,2.4565,2.9658,-159.4607
+600121.SH,郑州煤电,2005-1-18,3.1497,3.1564,3.1967,3.0355,3.096,1744264,7993640,-0.0537,-1.7058,4.5828,0.8075,995760000,N/A,3734100000,216000000,0,810000000,23.594,2.4146,2.9152,-156.7407
+600121.SH,郑州煤电,2005-1-19,3.096,3.096,3.1027,3.0154,3.0423,1153894,5234283,-0.0537,-1.7354,4.5362,0.5342,978480000,N/A,3669300000,216000000,0,810000000,23.1845,2.3727,2.8646,-154.0207
+600121.SH,郑州煤电,2005-1-20,3.0423,3.0154,3.0154,2.7938,2.8609,3594336,15310877,-0.1813,-5.9603,4.2597,1.664,920160000,N/A,3450600000,216000000,0,810000000,21.8027,2.2313,2.6939,-144.8406
+600121.SH,郑州煤电,2005-1-21,2.8609,2.8475,3.0087,2.8274,3.002,3155554,13764503,0.141,4.9296,4.362,1.4609,965520000,N/A,3620700000,216000000,0,810000000,22.8775,2.3413,2.8267,-151.9807
+600121.SH,郑州煤电,2005-1-24,3.002,3.2236,3.237,3.0288,3.0893,2703054,12433793,0.0873,2.9083,4.5999,1.2514,993600000,N/A,3726000000,216000000,0,810000000,23.5428,2.4094,2.9089,-156.4007
+600121.SH,郑州煤电,2005-1-25,3.0893,3.0893,3.0893,2.9953,3.049,1334977,6026785,-0.0403,-1.3043,4.5145,0.618,980640000,N/A,3677400000,216000000,0,810000000,23.2357,2.3779,2.871,-154.3607
+600121.SH,郑州煤电,2005-1-26,3.049,3.0355,3.0355,2.9348,2.955,1340659,5953919,-0.094,-3.0837,4.441,0.6207,950400000,N/A,3564000000,216000000,0,810000000,22.5192,2.3046,2.7824,-149.6006
+600121.SH,郑州煤电,2005-1-27,2.955,2.955,2.9953,2.9214,2.955,795910,3508084,0,0,4.4076,0.3685,950400000,N/A,3564000000,216000000,0,810000000,22.5192,2.3046,2.7824,-149.6006
+600121.SH,郑州煤电,2005-1-28,2.955,2.9751,2.9751,2.8609,2.8878,788000,3397747,-0.0672,-2.2727,4.3119,0.3648,928800000,N/A,3483000000,216000000,0,810000000,22.0074,2.2522,2.7192,-146.2006
+600121.SH,郑州煤电,2005-1-31,2.8878,2.8542,2.8811,2.8072,2.8408,823149,3478843,-0.047,-1.6279,4.2263,0.3811,913680000,N/A,3426300000,216000000,0,810000000,21.6491,2.2156,2.6749,-143.8206
+600121.SH,郑州煤电,2005-2-1,2.8408,2.8274,2.9415,2.8206,2.8811,1089355,4690199,0.0403,1.4184,4.3055,0.5043,926640000,N/A,3474900000,216000000,0,810000000,21.9562,2.247,2.7129,-145.8606
+600121.SH,郑州煤电,2005-2-2,2.8811,2.8878,3.1094,2.8878,3.1027,2862315,12830814,0.2216,7.6923,4.4827,1.3251,997920000,N/A,3742200000,216000000,0,810000000,23.6452,2.4198,2.9215,-157.0807
+600121.SH,郑州煤电,2005-2-3,3.1027,3.0758,3.1564,3.002,3.0154,2784928,12711482,-0.0873,-2.8139,4.5644,1.2893,969840000,N/A,3636900000,216000000,0,810000000,22.9798,2.3517,2.8393,-152.6607
+600121.SH,郑州煤电,2005-2-4,3.0154,3.0154,3.0758,2.9751,3.049,2185615,9879684,0.0336,1.1136,4.5203,1.0119,980640000,N/A,3677400000,216000000,0,810000000,23.2357,2.3779,2.871,-154.3607
+600121.SH,郑州煤电,2005-2-16,3.049,3.049,3.1229,3.0221,3.0758,1731141,7959736,0.0269,0.8811,4.598,0.8015,989280000,N/A,3709800000,216000000,0,810000000,23.4404,2.3989,2.8962,-155.7207
+600121.SH,郑州煤电,2005-2-17,3.0758,3.0423,3.0691,3.0087,3.0423,846056,3819452,-0.0336,-1.0917,4.5144,0.3917,978480000,N/A,3669300000,216000000,0,810000000,23.1845,2.3727,2.8646,-154.0207
+600121.SH,郑州煤电,2005-2-18,3.0423,3.0423,3.1229,3.0355,3.0423,1138910,5215677,0,0,4.5795,0.5273,978480000,N/A,3669300000,216000000,0,810000000,23.1845,2.3727,2.8646,-154.0207
+600121.SH,郑州煤电,2005-2-21,3.0423,3.0423,3.1094,3.0355,3.1027,1327270,6111964,0.0604,1.9868,4.6049,0.6145,997920000,N/A,3742200000,216000000,0,810000000,23.6452,2.4198,2.9215,-157.0807
+600121.SH,郑州煤电,2005-2-22,3.1027,3.1229,3.1967,3.1027,3.19,2342836,11019339,0.0873,2.8139,4.7034,1.0846,1026000000,N/A,3847500000,216000000,0,810000000,24.3105,2.4879,3.0038,-161.5007
+600121.SH,郑州煤电,2005-2-23,3.19,3.19,3.19,3.1161,3.1497,2162667,10165475,-0.0403,-1.2632,4.7004,1.0012,1013040000,N/A,3798900000,216000000,0,810000000,24.0034,2.4565,2.9658,-159.4607
+600121.SH,郑州煤电,2005-2-24,3.1497,3.1497,3.284,3.1161,3.2572,3038034,14522891,0.1075,3.4115,4.7804,1.4065,1047600000,N/A,3928500000,216000000,0,810000000,24.8223,2.5403,3.067,-164.9007
+600121.SH,郑州煤电,2005-2-25,3.2572,3.2572,3.331,3.2236,3.2437,2923114,14219447,-0.0134,-0.4124,4.8645,1.3533,1043280000,N/A,3912300000,216000000,0,810000000,24.7199,2.5298,3.0543,-164.2207
+600121.SH,郑州煤电,2005-2-28,3.2437,3.2437,3.2572,3.1766,3.19,1746752,8345398,-0.0537,-1.6563,4.7777,0.8087,1026000000,N/A,3847500000,216000000,0,810000000,24.3105,2.4879,3.0038,-161.5007
+600121.SH,郑州煤电,2005-3-1,3.19,3.19,3.2505,3.1699,3.2034,1650006,7870454,0.0134,0.4211,4.77,0.7639,1030320000,N/A,3863700000,216000000,0,810000000,24.4129,2.4984,3.0164,-162.1807
+600121.SH,郑州煤电,2005-3-2,3.2034,3.2572,3.2572,3.1094,3.1161,2588629,12270955,-0.0873,-2.7254,4.7403,1.1984,1002240000,N/A,3758400000,216000000,0,810000000,23.7475,2.4303,2.9342,-157.7607
+600121.SH,郑州煤电,2005-3-3,3.1161,3.1161,3.1564,3.0893,3.143,1065444,4967602,0.0269,0.8621,4.6625,0.4933,1010880000,N/A,3790800000,216000000,0,810000000,23.9522,2.4513,2.9595,-159.1207
+600121.SH,郑州煤电,2005-3-4,3.143,3.1497,3.1699,3.1094,3.1229,897855,4194022,-0.0201,-0.641,4.6712,0.4157,1004400000,N/A,3766500000,216000000,0,810000000,23.7987,2.4356,2.9405,-158.1007
+600121.SH,郑州煤电,2005-3-7,3.1229,3.1229,3.1564,3.096,3.1229,1047550,4863768,0,0,4.643,0.485,1004400000,N/A,3766500000,216000000,0,810000000,23.7987,2.4356,2.9405,-158.1007
+600121.SH,郑州煤电,2005-3-8,3.1229,3.1497,3.19,3.1296,3.1766,1566048,7375550,0.0537,1.7204,4.7097,0.725,1021680000,N/A,3831300000,216000000,0,810000000,24.2081,2.4775,2.9911,-160.8207
+600121.SH,郑州煤电,2005-3-9,3.1766,3.1766,3.2236,3.1631,3.2169,2890056,13719895,0.0403,1.2685,4.7473,1.338,1034640000,N/A,3879900000,216000000,0,810000000,24.5152,2.5089,3.029,-162.8607
+600121.SH,郑州煤电,2005-3-10,3.2169,3.2102,3.2102,3.0758,3.0893,1470855,6865410,-0.1276,-3.9666,4.6676,0.681,993600000,N/A,3726000000,216000000,0,810000000,23.5428,2.4094,2.9089,-156.4007
+600121.SH,郑州煤电,2005-3-11,3.0893,3.0893,3.1564,3.0288,3.1497,2319688,10626575,0.0604,1.9565,4.581,1.0739,1013040000,N/A,3798900000,216000000,0,810000000,24.0034,2.4565,2.9658,-159.4607
+600121.SH,郑州煤电,2005-3-14,3.1497,3.1497,3.2303,3.0624,3.2034,3984625,18815379,0.0537,1.7058,4.722,1.8447,1030320000,N/A,3863700000,216000000,0,810000000,24.4129,2.4984,3.0164,-162.1807
+600121.SH,郑州煤电,2005-3-15,3.2034,3.2034,3.2303,3.143,3.143,2577414,12238750,-0.0604,-1.8868,4.7485,1.1932,1010880000,N/A,3790800000,216000000,0,810000000,23.9522,2.4513,2.9595,-159.1207
+600121.SH,郑州煤电,2005-3-16,3.143,3.1229,3.1363,3.0355,3.0557,1723379,7889328,-0.0873,-2.7778,4.5778,0.7979,982800000,N/A,3685500000,216000000,0,810000000,23.2869,2.3832,2.8773,-154.7007
+600121.SH,郑州煤电,2005-3-17,3.0557,3.143,3.143,3.0355,3.049,738375,3388296,-0.0067,-0.2198,4.5889,0.3418,980640000,N/A,3677400000,216000000,0,810000000,23.2357,2.3779,2.871,-154.3607
+600121.SH,郑州煤电,2005-3-18,3.049,3.1229,3.1229,2.9079,2.9818,1747636,7768450,-0.0672,-2.2026,4.4451,0.8091,959040000,N/A,3596400000,216000000,0,810000000,22.7239,2.3256,2.8077,-150.9606
+600121.SH,郑州煤电,2005-3-21,2.9818,2.9751,3.0423,2.8945,3.0221,1337050,5902277,0.0403,1.3514,4.4144,0.619,972000000,N/A,3645000000,216000000,0,810000000,23.031,2.357,2.8457,-153.0007
+600121.SH,郑州煤电,2005-3-22,3.0221,3.0557,3.0691,2.955,3.0087,2954843,13243466,-0.0134,-0.4444,4.482,1.368,967680000,N/A,3628800000,216000000,0,810000000,22.9286,2.3465,2.833,-152.3206
+600121.SH,郑州煤电,2005-3-23,3.0087,3.0087,3.0624,2.9684,3.0087,1342431,6032154,0,0,4.4935,0.6215,967680000,N/A,3628800000,216000000,0,810000000,22.9286,2.3465,2.833,-152.3206
+600121.SH,郑州煤电,2005-3-24,3.0087,3.0154,3.0154,2.9012,2.9617,1086141,4797308,-0.047,-1.5625,4.4168,0.5028,952560000,N/A,3572100000,216000000,0,810000000,22.5704,2.3098,2.7887,-149.9406
+600121.SH,郑州煤电,2005-3-25,2.9617,2.9617,2.9617,2.9147,2.9617,849781,3715379,0,0,4.3722,0.3934,952560000,N/A,3572100000,216000000,0,810000000,22.5704,2.3098,2.7887,-149.9406
+600121.SH,郑州煤电,2005-3-28,2.9617,2.9617,2.9617,2.8609,2.8878,1135029,4876165,-0.0739,-2.4943,4.2961,0.5255,928800000,N/A,3483000000,216000000,0,810000000,22.0074,2.2522,2.7192,-146.2006
+600121.SH,郑州煤电,2005-3-29,2.8878,2.9012,2.9079,2.8542,2.8811,961475,4129058,-0.0067,-0.2326,4.2945,0.4451,926640000,N/A,3474900000,216000000,0,810000000,21.9562,2.247,2.7129,-145.8606
+600121.SH,郑州煤电,2005-3-30,2.8811,2.8677,2.8677,2.7535,2.7602,1106100,4645278,-0.1209,-4.1958,4.1997,0.5121,887760000,N/A,3329100000,216000000,0,810000000,21.035,2.1527,2.599,-139.7406
+600121.SH,郑州煤电,2005-3-31,2.7602,2.7468,2.7602,2.6863,2.7602,1398766,5657742,0,0,4.0448,0.6476,887760000,N/A,3329100000,216000000,0,810000000,21.035,2.1527,2.599,-139.7406
+600121.SH,郑州煤电,2005-4-1,2.7602,2.7602,2.9214,2.7065,2.8744,1828475,7619537,0.1142,4.1363,4.1672,0.8465,924480000,N/A,3466800000,216000000,0,810000000,21.905,2.2418,2.7065,-145.5206
+600121.SH,郑州煤电,2005-4-4,2.8744,2.8274,2.9012,2.7602,2.8341,1358952,5746104,-0.0403,-1.4019,4.2283,0.6291,911520000,N/A,3418200000,216000000,0,810000000,21.598,2.2103,2.6686,-143.4806
+600121.SH,郑州煤电,2005-4-5,2.8341,2.8341,2.9079,2.8206,2.8609,1271365,5436171,0.0269,0.9479,4.2759,0.5886,920160000,N/A,3450600000,216000000,0,810000000,21.8027,2.2313,2.6939,-144.8406
+600121.SH,郑州煤电,2005-4-6,2.8609,2.8945,2.9684,2.8341,2.9415,2104729,9141905,0.0806,2.8169,4.3435,0.9744,946080000,N/A,3547800000,216000000,0,810000000,22.4168,2.2941,2.7698,-148.9206
+600121.SH,郑州煤电,2005-4-7,2.9415,2.9482,3.0087,2.9214,2.9751,3245739,14362140,0.0336,1.1416,4.4249,1.5027,956880000,N/A,3588300000,216000000,0,810000000,22.6727,2.3203,2.8014,-150.6207
+600121.SH,郑州煤电,2005-4-8,2.9751,2.9953,3.0758,2.9885,3.0624,3746490,16915403,0.0873,2.9345,4.515,1.7345,984960000,N/A,3693600000,216000000,0,810000000,23.3381,2.3884,2.8836,-155.0407
+600121.SH,郑州煤电,2005-4-11,3.0624,3.0893,3.1296,2.9953,3.002,2940500,13390645,-0.0604,-1.9737,4.5539,1.3613,965520000,N/A,3620700000,216000000,0,810000000,22.8775,2.3413,2.8267,-151.9807
+600121.SH,郑州煤电,2005-4-12,3.002,2.9953,2.9953,2.9079,2.9214,1591107,6996854,-0.0806,-2.6846,4.3975,0.7366,939600000,N/A,3523500000,216000000,0,810000000,22.2633,2.2784,2.7508,-147.9006
+600121.SH,郑州煤电,2005-4-13,2.9214,2.9348,3.0355,2.9348,3.0087,1888460,8434178,0.0873,2.9885,4.4662,0.8743,967680000,N/A,3628800000,216000000,0,810000000,22.9286,2.3465,2.833,-152.3206
+600121.SH,郑州煤电,2005-4-14,3.0087,3.0087,3.049,2.9281,2.9281,1250200,5540797,-0.0806,-2.6786,4.4319,0.5788,941760000,N/A,3531600000,216000000,0,810000000,22.3145,2.2837,2.7571,-148.2406
+600121.SH,郑州煤电,2005-4-15,2.9281,2.8945,2.9281,2.8677,2.8744,1148890,4947209,-0.0537,-1.8349,4.3061,0.5319,924480000,N/A,3466800000,216000000,0,810000000,21.905,2.2418,2.7065,-145.5206
+600121.SH,郑州煤电,2005-4-18,2.8744,2.8542,2.8677,2.8139,2.8341,830210,3492390,-0.0403,-1.4019,4.2066,0.3844,911520000,N/A,3418200000,216000000,0,810000000,21.598,2.2103,2.6686,-143.4806
+600121.SH,郑州煤电,2005-4-19,2.8341,2.8341,2.8744,2.8341,2.8677,570081,2424139,0.0336,1.1848,4.2523,0.2639,922320000,N/A,3458700000,216000000,0,810000000,21.8539,2.2365,2.7002,-145.1806
+600121.SH,郑州煤电,2005-4-20,2.8677,2.8677,2.8677,2.7938,2.8072,747270,3136214,-0.0604,-2.1077,4.1969,0.346,902880000,N/A,3385800000,216000000,0,810000000,21.3932,2.1894,2.6433,-142.1206
+600121.SH,郑州煤电,2005-4-21,2.8072,2.7938,2.8475,2.7736,2.8139,823008,3440145,0.0067,0.2392,4.18,0.381,905040000,N/A,3393900000,216000000,0,810000000,21.4444,2.1946,2.6496,-142.4606
+600121.SH,郑州煤电,2005-4-22,2.8139,2.7871,2.8475,2.7468,2.7871,1001492,4162253,-0.0269,-0.9547,4.1561,0.4637,896400000,N/A,3361500000,216000000,0,810000000,21.2397,2.1737,2.6243,-141.1006
+600121.SH,郑州煤电,2005-4-25,2.7871,2.7871,2.8274,2.7468,2.7938,1600757,6644032,0.0067,0.241,4.1506,0.7411,898560000,N/A,3369600000,216000000,0,810000000,21.2909,2.1789,2.6307,-141.4406
+600121.SH,郑州煤电,2005-4-26,2.7938,2.7938,2.7938,2.7938,2.7938,N/A,N/A,0,0,N/A,N/A,898560000,N/A,3369600000,216000000,0,810000000,21.2909,2.1789,2.6307,-141.4406
+600121.SH,郑州煤电,2005-4-27,2.7938,2.8274,2.9415,2.8005,2.8744,2888480,12389316,0.0806,2.8846,4.2892,1.3373,924480000,N/A,3466800000,216000000,0,810000000,21.905,2.2418,2.7065,-145.5206
+600121.SH,郑州煤电,2005-4-28,2.8744,2.8408,2.9482,2.7871,2.9482,2565519,11046385,0.0739,2.5701,4.3057,1.1877,948240000,N/A,3555900000,216000000,0,810000000,22.468,2.2994,2.7761,-149.2606
+600121.SH,郑州煤电,2005-4-29,2.9482,2.955,2.9617,2.9012,2.9147,1632395,7121767,-0.0336,-1.139,4.3628,0.7557,937440000,N/A,3515400000,216000000,0,810000000,22.2121,2.2732,2.7445,-147.5606
+600121.SH,郑州煤电,2005-5-9,2.9147,2.8475,2.9214,2.7468,2.7468,1327499,5535407,-0.1679,-5.7604,4.1698,0.6146,883440000,N/A,3312900000,216000000,0,810000000,20.9326,2.1422,2.5864,-139.0606
+600121.SH,郑州煤电,2005-5-10,2.7468,2.7468,2.7938,2.6259,2.7401,1858361,7486024,-0.0067,-0.2445,4.0283,0.8604,881280000,N/A,3304800000,216000000,0,810000000,20.8814,2.137,2.5801,-138.7206
+600121.SH,郑州煤电,2005-5-11,2.7401,2.7468,2.7468,2.6527,2.6527,1131350,4538289,-0.0873,-3.1863,4.0114,0.5238,853200000,N/A,3199500000,216000000,0,810000000,20.2161,2.0689,2.4979,-134.3006
+600121.SH,郑州煤电,2005-5-12,2.6527,2.6527,2.693,2.6259,2.6662,1019887,4027170,0.0134,0.5063,3.9486,0.4722,857520000,N/A,3215700000,216000000,0,810000000,20.3185,2.0794,2.5105,-134.9806
+600121.SH,郑州煤电,2005-5-13,2.6662,2.6863,2.7736,2.6863,2.7736,2177457,8888655,0.1075,4.0302,4.0821,1.0081,892080000,N/A,3345300000,216000000,0,810000000,21.1373,2.1632,2.6117,-140.4206
+600121.SH,郑州煤电,2005-5-16,2.7736,2.7803,2.7938,2.6527,2.6796,1489346,5986422,-0.094,-3.3898,4.0195,0.6895,861840000,N/A,3231900000,216000000,0,810000000,20.4208,2.0899,2.5232,-135.6606
+600121.SH,郑州煤电,2005-5-17,2.6796,2.6595,2.6998,2.5923,2.646,1304266,5134319,-0.0336,-1.2531,3.9366,0.6038,851040000,N/A,3191400000,216000000,0,810000000,20.1649,2.0637,2.4915,-133.9606
+600121.SH,郑州煤电,2005-5-18,2.646,2.646,2.693,2.6326,2.6863,874252,3470224,0.0403,1.5228,3.9694,0.4047,864000000,N/A,3240000000,216000000,0,810000000,20.472,2.0951,2.5295,-136.0006
+600121.SH,郑州煤电,2005-5-19,2.6863,2.6863,2.7065,2.6326,2.693,1106163,4397871,0.0067,0.25,3.9758,0.5121,866160000,N/A,3248100000,216000000,0,810000000,20.5232,2.1003,2.5358,-136.3406
+600121.SH,郑州煤电,2005-5-20,2.693,2.6998,2.7468,2.6863,2.6998,1327277,5367367,0.0067,0.2494,4.0439,0.6145,868320000,N/A,3256200000,216000000,0,810000000,20.5744,2.1056,2.5421,-136.6806
+600121.SH,郑州煤电,2005-5-23,2.6998,2.6998,2.6998,2.5856,2.5923,1117051,4368914,-0.1075,-3.9801,3.9111,0.5172,833760000,N/A,3126600000,216000000,0,810000000,19.7555,2.0218,2.4409,-131.2406
+600121.SH,郑州煤电,2005-5-24,2.5923,2.5654,2.6729,2.5654,2.6326,944011,3686174,0.0403,1.5544,3.9048,0.437,846720000,N/A,3175200000,216000000,0,810000000,20.0626,2.0532,2.4789,-133.2806
+600121.SH,郑州煤电,2005-5-25,2.6326,2.6527,2.6729,2.6326,2.6393,827599,3270367,0.0067,0.2551,3.9516,0.3831,848880000,N/A,3183300000,216000000,0,810000000,20.1137,2.0584,2.4852,-133.6206
+600121.SH,郑州煤电,2005-5-26,2.6393,2.6393,2.6662,2.6057,2.6192,493699,1934893,-0.0201,-0.7634,3.9192,0.2286,842400000,N/A,3159000000,216000000,0,810000000,19.9602,2.0427,2.4662,-132.6006
+600121.SH,郑州煤电,2005-5-27,2.6192,2.6192,2.6595,2.599,2.6259,463870,1817630,0.0067,0.2564,3.9184,0.2148,844560000,N/A,3167100000,216000000,0,810000000,20.0114,2.048,2.4726,-132.9406
+600121.SH,郑州煤电,2005-5-30,2.6259,2.6259,2.6729,2.6125,2.6662,942013,3718143,0.0403,1.5345,3.947,0.4361,857520000,N/A,3215700000,216000000,0,810000000,20.3185,2.0794,2.5105,-134.9806
+600121.SH,郑州煤电,2005-5-31,2.6662,2.7199,2.7199,2.6595,2.6662,1170717,4674924,0,0,3.9932,0.542,857520000,N/A,3215700000,216000000,0,810000000,20.3185,2.0794,2.5105,-134.9806
+600121.SH,郑州煤电,2005-6-1,2.6662,2.6595,2.6662,2.6057,2.6125,715242,2791145,-0.0537,-2.0151,3.9024,0.3311,840240000,N/A,3150900000,216000000,0,810000000,19.909,2.0375,2.4599,-132.2606
+600121.SH,郑州煤电,2005-6-2,2.6125,2.5923,2.5923,2.4378,2.4714,2293440,8494000,-0.141,-5.3985,3.7036,1.0618,794880000,N/A,2980800000,216000000,0,810000000,18.8342,1.9275,2.3271,-125.1205
+600121.SH,郑州煤电,2005-6-3,2.4714,2.4446,2.4916,2.4244,2.4647,743619,2721570,-0.0067,-0.2717,3.6599,0.3443,792720000,N/A,2972700000,216000000,0,810000000,18.7831,1.9223,2.3208,-124.7805
+600121.SH,郑州煤电,2005-6-6,2.4647,2.4714,2.4983,2.4177,2.4983,838569,3078904,0.0336,1.3624,3.6716,0.3882,803520000,N/A,3013200000,216000000,0,810000000,19.039,1.9484,2.3524,-126.4805
+600121.SH,郑州煤电,2005-6-7,2.4983,2.5251,2.552,2.458,2.458,1145235,4271948,-0.0403,-1.6129,3.7302,0.5302,790560000,N/A,2964600000,216000000,0,810000000,18.7319,1.917,2.3145,-124.4405
+600121.SH,郑州煤电,2005-6-8,2.458,2.4513,2.6796,2.4513,2.6595,4230311,16389822,0.2015,8.1967,3.8744,1.9585,855360000,N/A,3207600000,216000000,0,810000000,20.2673,2.0741,2.5042,-134.6406
+600121.SH,郑州煤电,2005-6-9,2.6595,2.6729,2.7266,2.6192,2.6796,3753269,14938788,0.0201,0.7576,3.9802,1.7376,861840000,N/A,3231900000,216000000,0,810000000,20.4208,2.0899,2.5232,-135.6606
+600121.SH,郑州煤电,2005-6-10,2.6796,2.6595,2.6863,2.5856,2.5923,2231594,8714019,-0.0873,-3.2581,3.9048,1.0331,833760000,N/A,3126600000,216000000,0,810000000,19.7555,2.0218,2.4409,-131.2406
+600121.SH,郑州煤电,2005-6-13,2.5923,2.5923,2.6326,2.5453,2.6057,1154164,4446846,0.0134,0.5181,3.8529,0.5343,838080000,N/A,3142800000,216000000,0,810000000,19.8578,2.0322,2.4536,-131.9206
+600121.SH,郑州煤电,2005-6-14,2.6057,2.6192,2.646,2.5722,2.5856,1110970,4325977,-0.0201,-0.7732,3.8939,0.5143,831600000,N/A,3118500000,216000000,0,810000000,19.7043,2.0165,2.4346,-130.9006
+600121.SH,郑州煤电,2005-6-15,2.5856,2.5856,2.5856,2.5097,2.5166,684249,2520706,-0.0689,-2.6667,3.6839,0.3168,788400000,N/A,2956500000,216000000,0,810000000,18.6807,1.9118,2.3081,-124.1005
+600121.SH,郑州煤电,2005-6-16,2.5166,2.5097,2.5373,2.4891,2.5373,676477,2469312,0.0207,0.8219,3.6503,0.3132,794880000,N/A,2980800000,216000000,0,810000000,18.8342,1.9275,2.3271,-125.1205
+600121.SH,郑州煤电,2005-6-17,2.5373,2.5511,2.5994,2.5442,2.5925,1339705,4997086,0.0552,2.1739,3.73,0.6202,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-6-20,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-6-21,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-6-22,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-6-23,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-6-24,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-6-27,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-6-28,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-6-29,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-6-30,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-7-1,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-7-4,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-7-5,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-7-6,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-7-7,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-7-8,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-7-11,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-7-12,2.5925,2.5925,2.5925,2.5925,2.5925,N/A,N/A,0,0,N/A,N/A,812160000,N/A,3045600000,216000000,0,810000000,19.2437,1.9694,2.3777,-127.8405
+600121.SH,郑州煤电,2005-7-13,2.5925,2.6959,2.7028,2.5442,2.5511,3849756,14622752,-0.0414,-1.5957,3.7984,1.7823,799200000,N/A,2997000000,216000000,0,810000000,18.9366,1.938,2.3398,-125.8005
+600121.SH,郑州煤电,2005-7-14,2.5511,2.5511,2.5925,2.5028,2.5442,1427380,5273552,-0.0069,-0.2703,3.6946,0.6608,797040000,N/A,2988900000,216000000,0,810000000,18.8854,1.9327,2.3334,-125.4605
+600121.SH,郑州煤电,2005-7-15,2.5442,2.5373,2.558,2.5028,2.5166,1146144,4199826,-0.0276,-1.084,3.6643,0.5306,788400000,N/A,2956500000,216000000,0,810000000,18.6807,1.9118,2.3081,-124.1005
+600121.SH,郑州煤电,2005-7-18,2.5166,2.5028,2.5028,2.2684,2.2684,3450602,11481916,-0.2482,-9.863,3.3275,1.5975,710640000,N/A,2664900000,216000000,0,810000000,16.8382,1.7232,2.0805,-111.8605
+600121.SH,郑州煤电,2005-7-19,2.2684,2.2202,2.2477,2.1512,2.2202,1471874,4709329,-0.0483,-2.1277,3.1995,0.6814,695520000,N/A,2608200000,216000000,0,810000000,16.48,1.6866,2.0362,-109.4805
+600121.SH,郑州煤电,2005-7-20,2.2202,2.2133,2.2822,2.2133,2.2684,1140333,3739673,0.0483,2.1739,3.2795,0.5279,710640000,N/A,2664900000,216000000,0,810000000,16.8382,1.7232,2.0805,-111.8605
+600121.SH,郑州煤电,2005-7-21,2.2684,2.2684,2.3098,2.2615,2.3098,1143090,3781031,0.0414,1.8237,3.3077,0.5292,723600000,N/A,2713500000,216000000,0,810000000,17.1453,1.7546,2.1184,-113.9005
+600121.SH,郑州煤电,2005-7-22,2.3098,2.3167,2.4063,2.2615,2.3856,3077712,10490769,0.0758,3.2836,3.4086,1.4249,747360000,N/A,2802600000,216000000,0,810000000,17.7083,1.8123,2.188,-117.6405
+600121.SH,郑州煤电,2005-7-25,2.3856,2.3787,2.4753,2.3305,2.4477,1926299,6714087,0.0621,2.6012,3.4855,0.8918,766800000,N/A,2875500000,216000000,0,810000000,18.1689,1.8594,2.2449,-120.7005
+600121.SH,郑州煤电,2005-7-26,2.4477,2.5649,2.5649,2.4546,2.5373,4996892,18168351,0.0896,3.662,3.6359,2.3134,794880000,N/A,2980800000,216000000,0,810000000,18.8342,1.9275,2.3271,-125.1205
+600121.SH,郑州煤电,2005-7-27,2.5373,2.5166,2.627,2.4891,2.5994,3060360,11442501,0.0621,2.4457,3.7389,1.4168,814320000,N/A,3053700000,216000000,0,810000000,19.2949,1.9746,2.384,-128.1805
+600121.SH,郑州煤电,2005-7-28,2.5994,2.6063,2.627,2.5235,2.5373,2115800,7921702,-0.0621,-2.3873,3.7441,0.9795,794880000,N/A,2980800000,216000000,0,810000000,18.8342,1.9275,2.3271,-125.1205
+600121.SH,郑州煤电,2005-7-29,2.5373,2.5442,2.5994,2.5304,2.5787,2209400,8253888,0.0414,1.6304,3.7358,1.0229,807840000,N/A,3029400000,216000000,0,810000000,19.1413,1.9589,2.3651,-127.1605
+600121.SH,郑州煤电,2005-8-1,2.5787,2.6476,2.7235,2.5925,2.7166,4888354,19037326,0.1379,5.3476,3.8944,2.2631,851040000,N/A,3191400000,216000000,0,810000000,20.1649,2.0637,2.4915,-133.9606
+600121.SH,郑州煤电,2005-8-2,2.7166,2.7166,2.7511,2.6821,2.7373,4641073,18254089,0.0207,0.7614,3.9332,2.1486,857520000,N/A,3215700000,216000000,0,810000000,20.3185,2.0794,2.5105,-134.9806
+600121.SH,郑州煤电,2005-8-3,2.7373,2.7442,2.9303,2.7235,2.8683,9997404,40958273,0.131,4.7859,4.0969,4.6284,898560000,N/A,3369600000,216000000,0,810000000,21.2909,2.1789,2.6307,-141.4406
+600121.SH,郑州煤电,2005-8-4,2.8683,2.8683,2.8683,2.8683,2.8683,N/A,N/A,0,0,N/A,N/A,898560000,N/A,3369600000,216000000,0,810000000,21.2909,2.1789,2.6307,-141.4406
+600121.SH,郑州煤电,2005-8-5,2.8683,2.8683,2.8683,2.8683,2.8683,N/A,N/A,0,0,N/A,N/A,898560000,N/A,3369600000,216000000,0,810000000,21.2909,2.1789,2.6307,-141.4406
+600121.SH,郑州煤电,2005-8-8,2.8683,2.8683,2.8683,2.8683,2.8683,N/A,N/A,0,0,N/A,N/A,898560000,N/A,3369600000,216000000,0,810000000,21.2909,2.1789,2.6307,-141.4406
+600121.SH,郑州煤电,2005-8-9,2.8683,2.8683,2.8683,2.8683,2.8683,N/A,N/A,0,0,N/A,N/A,898560000,N/A,3369600000,216000000,0,810000000,21.2909,2.1789,2.6307,-141.4406
+600121.SH,郑州煤电,2005-8-10,2.8683,2.8683,2.8683,2.8683,2.8683,N/A,N/A,0,0,N/A,N/A,898560000,N/A,3369600000,216000000,0,810000000,21.2909,2.1789,2.6307,-141.4406
+600121.SH,郑州煤电,2005-8-11,2.8683,2.8683,2.8683,2.8683,2.8683,N/A,N/A,0,0,N/A,N/A,898560000,N/A,3369600000,216000000,0,810000000,21.2909,2.1789,2.6307,-141.4406
+600121.SH,郑州煤电,2005-8-12,2.8683,2.8683,2.8683,2.8683,2.8683,N/A,N/A,0,0,N/A,N/A,898560000,N/A,3369600000,216000000,0,810000000,21.2909,2.1789,2.6307,-141.4406
+600121.SH,郑州煤电,2005-8-15,2.8683,2.8683,2.8683,2.8683,2.8683,N/A,N/A,0,0,N/A,N/A,898560000,N/A,3369600000,216000000,0,810000000,21.2909,2.1789,2.6307,-141.4406
+600121.SH,郑州煤电,2005-8-16,2.8683,2.8683,2.8683,2.8683,2.8683,N/A,N/A,0,0,N/A,N/A,898560000,N/A,3369600000,216000000,0,810000000,21.2909,2.1789,2.6307,-141.4406
+600121.SH,郑州煤电,2005-8-17,2.8683,2.8683,2.8683,2.8683,2.8683,N/A,N/A,0,0,N/A,N/A,898560000,N/A,3369600000,216000000,0,810000000,21.2909,2.1789,2.6307,-141.4406
+600121.SH,郑州煤电,2005-8-18,2.8683,2.8683,2.8683,2.8683,2.8683,N/A,N/A,0,0,N/A,N/A,898560000,N/A,3369600000,216000000,0,810000000,21.2909,2.1789,2.6307,-141.4406
+600121.SH,郑州煤电,2005-8-19,2.8683,2.8683,2.8683,2.8683,2.8683,N/A,N/A,0,0,N/A,N/A,898560000,N/A,3369600000,216000000,0,810000000,21.2909,2.1789,2.6307,-141.4406
+600121.SH,郑州煤电,2005-8-22,2.8683,2.8545,2.8545,2.6166,2.8545,9573717,27945783,-0.0138,-0.4808,2.919,3.2118,894240000,N/A,2430000000,298080000,0,810000000,15.354,1.5713,1.8971,-102.0004
+600121.SH,郑州煤电,2005-8-23,2.8545,2.845,2.845,2.7403,2.7879,3551123,10401756,-0.0666,-2.3333,2.9291,1.1913,873374400,N/A,2373300000,298080000,0,810000000,14.9957,1.5347,1.8528,-99.6204
+600121.SH,郑州煤电,2005-8-24,2.7879,2.7784,2.8259,2.7118,2.8164,4648323,13525772,0.0285,1.0239,2.9098,1.5594,882316800,N/A,2397600000,298080000,0,810000000,15.1493,1.5504,1.8718,-100.6404
+600121.SH,郑州煤电,2005-8-25,2.8164,2.8069,2.8164,2.7118,2.7498,3049017,8813967,-0.0666,-2.3649,2.8908,1.0229,861451200,N/A,2340900000,298080000,0,810000000,14.791,1.5137,1.8275,-98.2604
+600121.SH,郑州煤电,2005-8-26,2.7498,2.7403,2.7689,2.7118,2.7308,3330164,9590110,-0.019,-0.692,2.8798,1.1172,855489600,N/A,2324700000,298080000,0,810000000,14.6887,1.5032,1.8149,-97.5804
+600121.SH,郑州煤电,2005-8-29,2.7308,2.7308,2.7498,2.6547,2.6832,2749557,7802882,-0.0476,-1.7422,2.8379,0.9224,840585600,N/A,2284200000,298080000,0,810000000,14.4328,1.477,1.7833,-95.8804
+600121.SH,郑州煤电,2005-8-30,2.6832,2.6737,2.7974,2.6642,2.7308,5034572,14582151,0.0476,1.773,2.8964,1.689,855489600,N/A,2324700000,298080000,0,810000000,14.6887,1.5032,1.8149,-97.5804
+600121.SH,郑州煤电,2005-8-31,2.7308,2.7308,2.7403,2.6832,2.7308,2215955,6319593,0,0,2.8519,0.7434,855489600,N/A,2324700000,298080000,0,810000000,14.6887,1.5032,1.8149,-97.5804
+600121.SH,郑州煤电,2005-9-1,2.7308,2.7498,2.7689,2.7213,2.7689,4139938,11942266,0.0381,1.3937,2.8846,1.3889,867412800,N/A,2357100000,298080000,0,810000000,14.8934,1.5242,1.8402,-98.9404
+600121.SH,郑州煤电,2005-9-2,2.7689,2.7784,2.7879,2.7118,2.7498,3614656,10395006,-0.019,-0.6873,2.8758,1.2126,861451200,N/A,2340900000,298080000,0,810000000,14.791,1.5137,1.8275,-98.2604
+600121.SH,郑州煤电,2005-9-5,2.7498,2.7498,2.7498,2.7118,2.7308,3202039,9200723,-0.019,-0.692,2.8734,1.0742,855489600,N/A,2324700000,298080000,0,810000000,14.6887,1.5032,1.8149,-97.5804
+600121.SH,郑州煤电,2005-9-6,2.7308,2.7308,2.8164,2.7308,2.7498,9030511,26373479,0.019,0.6969,2.9205,3.0296,861451200,N/A,2340900000,298080000,0,810000000,14.791,1.5137,1.8275,-98.2604
+600121.SH,郑州煤电,2005-9-7,2.7498,2.7403,2.8545,2.7213,2.845,9149949,26867485,0.0951,3.4602,2.9364,3.0696,891259200,N/A,2421900000,298080000,0,810000000,15.3028,1.5661,1.8908,-101.6604
+600121.SH,郑州煤电,2005-9-8,2.845,2.8925,2.9877,2.8545,2.9306,23661388,72288340,0.0856,3.01,3.0551,7.9379,918086400,N/A,2494800000,298080000,0,810000000,15.7634,1.6132,1.9477,-104.7205
+600121.SH,郑州煤电,2005-9-9,2.9306,2.9306,2.9401,2.8545,2.864,6610441,20071621,-0.0666,-2.2727,3.0364,2.2177,897220800,N/A,2438100000,298080000,0,810000000,15.4052,1.5766,1.9034,-102.3404
+600121.SH,郑州煤电,2005-9-12,2.864,2.8545,2.883,2.8164,2.864,2734255,8197039,0,0,2.9979,0.9173,897220800,N/A,2438100000,298080000,0,810000000,15.4052,1.5766,1.9034,-102.3404
+600121.SH,郑州煤电,2005-9-13,2.864,2.864,2.9021,2.8545,2.9021,3566149,10813163,0.0381,1.3289,3.0322,1.1964,909144000,N/A,2470500000,298080000,0,810000000,15.6099,1.5975,1.9287,-103.7004
+600121.SH,郑州煤电,2005-9-14,2.9021,2.9021,2.9211,2.864,2.8925,4261308,12942561,-0.0095,-0.3279,3.0372,1.4296,906163200,N/A,2462400000,298080000,0,810000000,15.5587,1.5923,1.9224,-103.3604
+600121.SH,郑州煤电,2005-9-15,2.8925,2.8925,2.9116,2.8545,2.883,3433169,10365216,-0.0095,-0.3289,3.0191,1.1518,903182400,N/A,2454300000,298080000,0,810000000,15.5075,1.587,1.9161,-103.0204
+600121.SH,郑州煤电,2005-9-16,2.883,2.883,2.883,2.8355,2.864,3224802,9668201,-0.019,-0.6601,2.9981,1.0819,897220800,N/A,2438100000,298080000,0,810000000,15.4052,1.5766,1.9034,-102.3404
+600121.SH,郑州煤电,2005-9-19,2.864,2.864,2.9592,2.864,2.9401,7021743,21574357,0.0761,2.6578,3.0725,2.3557,921067200,N/A,2502900000,298080000,0,810000000,15.8146,1.6185,1.954,-105.0604
+600121.SH,郑州煤电,2005-9-20,2.9401,2.9496,3.197,2.9496,3.0638,14705730,47435735,0.1237,4.2071,3.2257,4.9335,959817600,N/A,2608200000,298080000,0,810000000,16.48,1.6866,2.0362,-109.4805
+600121.SH,郑州煤电,2005-9-21,3.0638,3.0638,3.0733,2.9592,2.9687,6129180,19282066,-0.0951,-3.1056,3.1459,2.0562,930009600,N/A,2527200000,298080000,0,810000000,15.9682,1.6342,1.973,-106.0805
+600121.SH,郑州煤电,2005-9-22,2.9687,2.9687,2.9687,2.8545,2.8735,5210626,15855466,-0.0951,-3.2051,3.0429,1.7481,900201600,N/A,2446200000,298080000,0,810000000,15.4564,1.5818,1.9098,-102.6804
+600121.SH,郑州煤电,2005-9-23,2.8735,2.8735,2.9306,2.8545,2.9021,2670851,8112050,0.0285,0.9934,3.0373,0.896,909144000,N/A,2470500000,298080000,0,810000000,15.6099,1.5975,1.9287,-103.7004
+600121.SH,郑州煤电,2005-9-26,2.9021,2.9021,2.9496,2.883,2.9306,2676615,8216729,0.0285,0.9836,3.0698,0.898,918086400,N/A,2494800000,298080000,0,810000000,15.7634,1.6132,1.9477,-104.7205
+600121.SH,郑州煤电,2005-9-27,2.9306,2.9306,2.9687,2.845,2.845,3209300,9741010,-0.0856,-2.9221,3.0352,1.0767,891259200,N/A,2421900000,298080000,0,810000000,15.3028,1.5661,1.8908,-101.6604
+600121.SH,郑州煤电,2005-9-28,2.845,2.845,2.845,2.845,2.845,N/A,N/A,0,0,N/A,N/A,891259200,N/A,2421900000,298080000,0,810000000,15.3028,1.5661,1.8908,-101.6604
+600121.SH,郑州煤电,2005-9-29,2.845,2.864,2.8925,2.7879,2.8355,2245885,6688371,-0.0095,-0.3344,2.9781,0.7535,888278400,N/A,2413800000,298080000,0,810000000,15.2516,1.5608,1.8845,-101.3204
+600121.SH,郑州煤电,2005-9-30,2.8355,2.8355,2.864,2.8069,2.8259,1323602,3935107,-0.0095,-0.3356,2.973,0.444,885297600,N/A,2405700000,298080000,0,810000000,15.2005,1.5556,1.8781,-100.9804
+600121.SH,郑州煤电,2005-10-10,2.8259,2.8355,2.883,2.8164,2.845,1125263,3378074,0.019,0.6734,3.002,0.3775,891259200,N/A,2421900000,298080000,0,810000000,15.3028,1.5661,1.8908,-101.6604
+600121.SH,郑州煤电,2005-10-11,2.845,2.8259,2.883,2.8164,2.864,1314924,3942214,0.019,0.6689,2.9981,0.4411,897220800,N/A,2438100000,298080000,0,810000000,15.4052,1.5766,1.9034,-102.3404
+600121.SH,郑州煤电,2005-10-12,2.864,2.8545,2.883,2.8164,2.8735,2579451,7725462,0.0095,0.3322,2.995,0.8654,900201600,N/A,2446200000,298080000,0,810000000,15.4564,1.5818,1.9098,-102.6804
+600121.SH,郑州煤电,2005-10-13,2.8735,2.8735,2.9401,2.8545,2.9211,3995074,12240075,0.0476,1.6556,3.0638,1.3403,915105600,N/A,2486700000,298080000,0,810000000,15.7123,1.608,1.9414,-104.3804
+600121.SH,郑州煤电,2005-10-14,2.9211,2.9211,2.9306,2.845,2.8545,2113744,6395255,-0.0666,-2.2801,3.0256,0.7091,894240000,N/A,2430000000,298080000,0,810000000,15.354,1.5713,1.8971,-102.0004
+600121.SH,郑州煤电,2005-10-17,2.8545,2.845,2.8545,2.7879,2.8259,1641376,4858536,-0.0285,-1,2.96,0.5506,885297600,N/A,2405700000,298080000,0,810000000,15.2005,1.5556,1.8781,-100.9804
+600121.SH,郑州煤电,2005-10-18,2.8259,2.8259,2.8735,2.7974,2.845,1410824,4202645,0.019,0.6734,2.9789,0.4733,891259200,N/A,2421900000,298080000,0,810000000,15.3028,1.5661,1.8908,-101.6604
+600121.SH,郑州煤电,2005-10-19,2.845,2.845,2.864,2.7974,2.8164,1822754,5416415,-0.0285,-1.0033,2.9716,0.6115,882316800,N/A,2397600000,298080000,0,810000000,15.1493,1.5504,1.8718,-100.6404
+600121.SH,郑州煤电,2005-10-20,2.8164,2.8069,2.8164,2.6927,2.7403,2557032,7361313,-0.0761,-2.7027,2.8789,0.8578,858470400,N/A,2332800000,298080000,0,810000000,14.7398,1.5085,1.8212,-97.9204
+600121.SH,郑州煤电,2005-10-21,2.7403,2.7498,2.7689,2.7022,2.7308,2326667,6671861,-0.0095,-0.3472,2.8676,0.7806,855489600,N/A,2324700000,298080000,0,810000000,14.6887,1.5032,1.8149,-97.5804
+600121.SH,郑州煤电,2005-10-24,2.7308,2.7403,2.7974,2.7403,2.7879,1649907,4805165,0.0571,2.0906,2.9124,0.5535,873374400,N/A,2373300000,298080000,0,810000000,14.9957,1.5347,1.8528,-99.6204
+600121.SH,郑州煤电,2005-10-25,2.7879,2.7784,2.7784,2.7118,2.7213,1346939,3865839,-0.0666,-2.3891,2.8701,0.4519,852508800,N/A,2316600000,298080000,0,810000000,14.6375,1.498,1.8086,-97.2404
+600121.SH,郑州煤电,2005-10-26,2.7213,2.7213,2.7213,2.5976,2.6071,2192129,6078924,-0.1142,-4.1958,2.7731,0.7354,816739200,N/A,2219400000,298080000,0,810000000,14.0233,1.4351,1.7327,-93.1604
+600121.SH,郑州煤电,2005-10-27,2.6071,2.5881,2.6356,2.5119,2.5405,2571025,6913764,-0.0666,-2.5547,2.6891,0.8625,795873600,N/A,2162700000,298080000,0,810000000,13.6651,1.3985,1.6884,-90.7804
+600121.SH,郑州煤电,2005-10-28,2.5405,2.531,2.569,2.4453,2.4739,2005577,5268611,-0.0666,-2.6217,2.627,0.6728,775008000,N/A,2106000000,298080000,0,810000000,13.3068,1.3618,1.6442,-88.4004
+600121.SH,郑州煤电,2005-10-31,2.4739,2.4263,2.5215,2.4263,2.4834,1380478,3610875,0.0095,0.3846,2.6157,0.4631,777988800,N/A,2114100000,298080000,0,810000000,13.358,1.3671,1.6505,-88.7404
+600121.SH,郑州煤电,2005-11-1,2.4834,2.4834,2.4929,2.4358,2.4644,837009,2159678,-0.019,-0.7663,2.5802,0.2808,772027200,N/A,2097900000,298080000,0,810000000,13.2556,1.3566,1.6378,-88.0604
+600121.SH,郑州煤电,2005-11-2,2.4644,2.4644,2.5405,2.4644,2.531,1422865,3762240,0.0666,2.7027,2.6441,0.4773,792892800,N/A,2154600000,298080000,0,810000000,13.6139,1.3932,1.6821,-90.4404
+600121.SH,郑州煤电,2005-11-3,2.531,2.5215,2.5595,2.4453,2.4739,1877985,4919031,-0.0571,-2.2556,2.6193,0.63,775008000,N/A,2106000000,298080000,0,810000000,13.3068,1.3618,1.6442,-88.4004
+600121.SH,郑州煤电,2005-11-4,2.4739,2.4834,2.5405,2.4644,2.531,1233317,3258398,0.0571,2.3077,2.642,0.4138,792892800,N/A,2154600000,298080000,0,810000000,13.6139,1.3932,1.6821,-90.4404
+600121.SH,郑州煤电,2005-11-7,2.531,2.531,2.569,2.531,2.55,1436858,3847756,0.019,0.7519,2.6779,0.482,798854400,N/A,2170800000,298080000,0,810000000,13.7162,1.4037,1.6947,-91.1204
+600121.SH,郑州煤电,2005-11-8,2.55,2.55,2.5786,2.5119,2.569,1461648,3907851,0.019,0.7463,2.6736,0.4904,804816000,N/A,2187000000,298080000,0,810000000,13.8186,1.4142,1.7074,-91.8004
+600121.SH,郑州煤电,2005-11-9,2.569,2.569,2.6356,2.5405,2.5881,2449154,6686834,0.019,0.7407,2.7303,0.8216,810777600,N/A,2203200000,298080000,0,810000000,13.921,1.4247,1.72,-92.4804
+600121.SH,郑州煤电,2005-11-10,2.5881,2.569,2.5976,2.4834,2.5119,1501383,3996755,-0.0761,-2.9412,2.662,0.5037,786931200,N/A,2138400000,298080000,0,810000000,13.5115,1.3828,1.6695,-89.7604
+600121.SH,郑州煤电,2005-11-11,2.5119,2.5119,2.5119,2.5119,2.5119,N/A,N/A,0,0,N/A,N/A,786931200,N/A,2138400000,298080000,0,810000000,13.5115,1.3828,1.6695,-89.7604
+600121.SH,郑州煤电,2005-11-14,2.5119,2.5119,2.6927,2.5119,2.6071,2906072,8008702,0.0951,3.7879,2.7559,0.9749,816739200,N/A,2219400000,298080000,0,810000000,14.0233,1.4351,1.7327,-93.1604
+600121.SH,郑州煤电,2005-11-15,2.6071,2.6071,2.6261,2.55,2.5595,1440046,3914016,-0.0476,-1.8248,2.718,0.4831,801835200,N/A,2178900000,298080000,0,810000000,13.7674,1.409,1.7011,-91.4604
+600121.SH,郑州煤电,2005-11-16,2.5595,2.5595,2.5881,2.5119,2.5786,847885,2266888,0.019,0.7435,2.6736,0.2844,807796800,N/A,2195100000,298080000,0,810000000,13.8698,1.4194,1.7137,-92.1404
+600121.SH,郑州煤电,2005-11-17,2.5786,2.569,2.5881,2.5405,2.5595,751384,2024009,-0.019,-0.738,2.6937,0.2521,801835200,N/A,2178900000,298080000,0,810000000,13.7674,1.409,1.7011,-91.4604
+600121.SH,郑州煤电,2005-11-18,2.5595,2.5595,2.6832,2.5595,2.6642,4082626,11360232,0.1047,4.0892,2.7826,1.3696,834624000,N/A,2268000000,298080000,0,810000000,14.3304,1.4666,1.7706,-95.2004
+600121.SH,郑州煤电,2005-11-21,2.6642,2.6642,2.7118,2.6356,2.6737,2356608,6623487,0.0095,0.3571,2.8106,0.7906,837604800,N/A,2276100000,298080000,0,810000000,14.3816,1.4718,1.777,-95.5404
+600121.SH,郑州煤电,2005-11-22,2.6737,2.6642,2.6832,2.5881,2.5976,1711342,4748869,-0.0761,-2.847,2.7749,0.5741,813758400,N/A,2211300000,298080000,0,810000000,13.9721,1.4299,1.7264,-92.8204
+600121.SH,郑州煤电,2005-11-23,2.5976,2.5881,2.6737,2.569,2.6737,1641485,4553282,0.0761,2.9304,2.7739,0.5507,837604800,N/A,2276100000,298080000,0,810000000,14.3816,1.4718,1.777,-95.5404
+600121.SH,郑州煤电,2005-11-24,2.6737,2.6642,2.6832,2.6261,2.6737,2069974,5795465,0,0,2.7998,0.6944,837604800,N/A,2276100000,298080000,0,810000000,14.3816,1.4718,1.777,-95.5404
+600121.SH,郑州煤电,2005-11-25,2.6737,2.6642,2.6642,2.6166,2.6452,1104505,3056519,-0.0285,-1.0676,2.7673,0.3705,828662400,N/A,2251800000,298080000,0,810000000,14.228,1.4561,1.758,-94.5204
+600121.SH,郑州煤电,2005-11-28,2.6452,2.6452,2.6642,2.6166,2.6356,902098,2497089,-0.0095,-0.3597,2.7681,0.3026,825681600,N/A,2243700000,298080000,0,810000000,14.1769,1.4509,1.7517,-94.1804
+600121.SH,郑州煤电,2005-11-29,2.6356,2.6356,2.6547,2.5881,2.5976,1042725,2855318,-0.0381,-1.444,2.7383,0.3498,813758400,N/A,2211300000,298080000,0,810000000,13.9721,1.4299,1.7264,-92.8204
+600121.SH,郑州煤电,2005-11-30,2.5976,2.6166,2.6166,2.569,2.6166,795964,2171013,0.019,0.7326,2.7275,0.267,819720000,N/A,2227500000,298080000,0,810000000,14.0745,1.4404,1.739,-93.5004
+600121.SH,郑州煤电,2005-12-1,2.6166,2.6356,2.6452,2.569,2.5976,765312,2099536,-0.019,-0.7273,2.7434,0.2567,813758400,N/A,2211300000,298080000,0,810000000,13.9721,1.4299,1.7264,-92.8204
+600121.SH,郑州煤电,2005-12-2,2.5976,2.6071,2.6071,2.5405,2.5595,1092951,2946906,-0.0381,-1.4652,2.6963,0.3667,801835200,N/A,2178900000,298080000,0,810000000,13.7674,1.409,1.7011,-91.4604
+600121.SH,郑州煤电,2005-12-5,2.5595,2.531,2.569,2.5024,2.5119,716689,1906974,-0.0476,-1.8587,2.6608,0.2404,786931200,N/A,2138400000,298080000,0,810000000,13.5115,1.3828,1.6695,-89.7604
+600121.SH,郑州煤电,2005-12-6,2.5119,2.5024,2.5786,2.4834,2.5786,1474888,3943791,0.0666,2.6515,2.674,0.4948,807796800,N/A,2195100000,298080000,0,810000000,13.8698,1.4194,1.7137,-92.1404
+600121.SH,郑州煤电,2005-12-7,2.5786,2.569,2.6071,2.55,2.5881,847771,2291746,0.0095,0.369,2.7033,0.2844,810777600,N/A,2203200000,298080000,0,810000000,13.921,1.4247,1.72,-92.4804
+600121.SH,郑州煤电,2005-12-8,2.5881,2.5976,2.6071,2.531,2.569,832229,2237511,-0.019,-0.7353,2.6886,0.2792,804816000,N/A,2187000000,298080000,0,810000000,13.8186,1.4142,1.7074,-91.8004
+600121.SH,郑州煤电,2005-12-9,2.569,2.5595,2.6642,2.5405,2.6356,2482046,6831700,0.0666,2.5926,2.7524,0.8327,825681600,N/A,2243700000,298080000,0,810000000,14.1769,1.4509,1.7517,-94.1804
+600121.SH,郑州煤电,2005-12-12,2.6356,2.6356,2.6832,2.6071,2.6547,2485374,6925686,0.019,0.722,2.7866,0.8338,831643200,N/A,2259900000,298080000,0,810000000,14.2792,1.4613,1.7643,-94.8604
+600121.SH,郑州煤电,2005-12-13,2.6547,2.6547,2.6547,2.5881,2.6452,1248347,3442656,-0.0095,-0.3584,2.7578,0.4188,828662400,N/A,2251800000,298080000,0,810000000,14.228,1.4561,1.758,-94.5204
+600121.SH,郑州煤电,2005-12-14,2.6452,2.6261,2.7118,2.6071,2.7022,2482799,6958860,0.0571,2.1583,2.8028,0.8329,846547200,N/A,2300400000,298080000,0,810000000,14.5351,1.4875,1.7959,-96.5604
+600121.SH,郑州煤电,2005-12-15,2.7022,2.7022,2.7022,2.6356,2.6547,2172682,6105703,-0.0476,-1.7606,2.8102,0.7289,831643200,N/A,2259900000,298080000,0,810000000,14.2792,1.4613,1.7643,-94.8604
+600121.SH,郑州煤电,2005-12-16,2.6547,2.6547,2.6642,2.6261,2.6642,934275,2599958,0.0095,0.3584,2.7829,0.3134,834624000,N/A,2268000000,298080000,0,810000000,14.3304,1.4666,1.7706,-95.2004
+600121.SH,郑州煤电,2005-12-19,2.6642,2.6642,2.6927,2.6356,2.6737,1290616,3621236,0.0095,0.3571,2.8058,0.433,837604800,N/A,2276100000,298080000,0,810000000,14.3816,1.4718,1.777,-95.5404
+600121.SH,郑州煤电,2005-12-20,2.6737,2.6642,2.6832,2.6452,2.6832,954758,2674798,0.0095,0.3559,2.8015,0.3203,840585600,N/A,2284200000,298080000,0,810000000,14.4328,1.477,1.7833,-95.8804
+600121.SH,郑州煤电,2005-12-21,2.6832,2.6927,2.7118,2.6642,2.6737,1652838,4668866,-0.0095,-0.3546,2.8248,0.5545,837604800,N/A,2276100000,298080000,0,810000000,14.3816,1.4718,1.777,-95.5404
+600121.SH,郑州煤电,2005-12-22,2.6737,2.6642,2.6737,2.6356,2.6642,948540,2646708,-0.0095,-0.3559,2.7903,0.3182,834624000,N/A,2268000000,298080000,0,810000000,14.3304,1.4666,1.7706,-95.2004
+600121.SH,郑州煤电,2005-12-23,2.6642,2.6642,2.7022,2.6547,2.7022,2144659,6062127,0.0381,1.4286,2.8266,0.7195,846547200,N/A,2300400000,298080000,0,810000000,14.5351,1.4875,1.7959,-96.5604
+600121.SH,郑州煤电,2005-12-26,2.7022,2.7022,2.7403,2.6927,2.7403,2954252,8465216,0.0381,1.4085,2.8654,0.9911,858470400,N/A,2332800000,298080000,0,810000000,14.7398,1.5085,1.8212,-97.9204
+600121.SH,郑州煤电,2005-12-27,2.7403,2.7403,2.7403,2.6832,2.7118,1888868,5373597,-0.0285,-1.0417,2.8449,0.6337,849528000,N/A,2308500000,298080000,0,810000000,14.5863,1.4928,1.8023,-96.9004
+600121.SH,郑州煤电,2005-12-28,2.7118,2.7118,2.7213,2.6737,2.7022,1251373,3540635,-0.0095,-0.3509,2.8294,0.4198,846547200,N/A,1786757600,298080000,0,629140000,11.2897,1.1554,1.3949,-75
+600121.SH,郑州煤电,2005-12-29,2.7022,2.7022,2.7689,2.7022,2.7689,4803196,13874189,0.0666,2.4648,2.8885,1.6114,867412800,N/A,1830797400,298080000,0,629140000,11.5679,1.1839,1.4293,-76.8486
+600121.SH,郑州煤电,2005-12-30,2.7689,2.7593,2.7784,2.7118,2.7213,1867600,5378804,-0.0476,-1.7182,2.8801,0.6265,852508800,N/A,1799340400,298080000,0,629140000,11.3692,1.1635,1.4047,-75.5282
+600121.SH,郑州煤电,2006-1-4,2.7213,2.7118,2.7974,2.7118,2.7784,3187081,9291907,0.0571,2.0979,2.9155,1.0692,870393600,N/A,1837088800,298080000,0,629140000,9.3494,1.5348,1.2381,-16.7745
+600121.SH,郑州煤电,2006-1-5,2.7784,2.7974,2.845,2.7974,2.8259,5985198,17741465,0.0476,1.7123,2.9642,2.0079,885297600,N/A,1868545800,298080000,0,629140000,9.5095,1.5611,1.2593,-17.0618
+600121.SH,郑州煤电,2006-1-6,2.8259,2.845,2.8545,2.7974,2.8164,5023281,14897265,-0.0095,-0.3367,2.9656,1.6852,882316800,N/A,1862254400,298080000,0,629140000,9.4774,1.5558,1.255,-17.0043
+600121.SH,郑州煤电,2006-1-9,2.8164,2.8259,2.864,2.7974,2.845,3676653,10955523,0.0285,1.0135,2.9798,1.2334,891259200,N/A,1881128600,298080000,0,629140000,9.5735,1.5716,1.2678,-17.1767
+600121.SH,郑州煤电,2006-1-10,2.845,2.845,2.8545,2.7784,2.8069,2803828,8267531,-0.0381,-1.3378,2.9487,0.9406,879336000,N/A,1855963000,298080000,0,629140000,9.4454,1.5506,1.2508,-16.9469
+600121.SH,郑州煤电,2006-1-11,2.8069,2.8164,2.8355,2.7593,2.7689,3500002,10247939,-0.0381,-1.3559,2.928,1.1742,867412800,N/A,1830797400,298080000,0,629140000,9.3173,1.5295,1.2338,-16.7171
+600121.SH,郑州煤电,2006-1-12,2.7689,2.7593,2.8069,2.7403,2.7974,2831323,8242522,0.0285,1.0309,2.9112,0.9499,876355200,N/A,1849671600,298080000,0,629140000,9.4134,1.5453,1.2466,-16.8894
+600121.SH,郑州煤电,2006-1-13,2.7974,2.8069,2.8164,2.7498,2.7689,2414071,7040331,-0.0285,-1.0204,2.9164,0.8099,867412800,N/A,1830797400,298080000,0,629140000,9.3173,1.5295,1.2338,-16.7171
+600121.SH,郑州煤电,2006-1-16,2.7689,2.8164,2.8164,2.7403,2.7403,2463621,7155492,-0.0285,-1.0309,2.9045,0.8265,858470400,N/A,1811923200,298080000,0,629140000,9.2213,1.5138,1.2211,-16.5447
+600121.SH,郑州煤电,2006-1-17,2.7403,2.7118,2.7498,2.7118,2.7403,1959469,5621527,0,0,2.8689,0.6574,858470400,N/A,1811923200,298080000,0,629140000,9.2213,1.5138,1.2211,-16.5447
+600121.SH,郑州煤电,2006-1-18,2.7403,2.7689,2.8069,2.7308,2.8069,3062235,8946122,0.0666,2.4306,2.9214,1.0273,879336000,N/A,1855963000,298080000,0,629140000,9.4454,1.5506,1.2508,-16.9469
+600121.SH,郑州煤电,2006-1-19,2.8069,2.8069,2.8164,2.7593,2.7974,4040489,11849516,-0.0095,-0.339,2.9327,1.3555,876355200,N/A,1849671600,298080000,0,629140000,9.4134,1.5453,1.2466,-16.8894
+600121.SH,郑州煤电,2006-1-20,2.7974,2.8259,2.8545,2.7879,2.8545,5680973,16875134,0.0571,2.0408,2.9705,1.9059,894240000,N/A,1887420000,298080000,0,629140000,9.6055,1.5768,1.272,-17.2341
+600121.SH,郑州煤电,2006-1-23,2.8545,2.8735,2.9496,2.864,2.864,11153247,34100791,0.0095,0.3333,3.0575,3.7417,897220800,N/A,1893711400,298080000,0,629140000,9.6375,1.5821,1.2762,-17.2915
+600121.SH,郑州煤电,2006-1-24,2.864,2.883,2.9687,2.864,2.9592,9408565,29061423,0.0951,3.3223,3.0888,3.1564,927028800,N/A,1956625400,298080000,0,629140000,9.9577,1.6347,1.3186,-17.866
+600121.SH,郑州煤电,2006-1-25,2.9592,2.9877,3.0067,2.9021,2.9496,5001937,15539092,-0.0095,-0.3215,3.1066,1.6781,924048000,N/A,1950334000,298080000,0,629140000,9.9257,1.6294,1.3144,-17.8086
+600121.SH,郑州煤电,2006-2-6,2.9496,2.9496,3.0353,2.9116,3.0162,6563560,20460031,0.0666,2.2581,3.1172,2.2019,944913600,N/A,1994373800,298080000,0,629140000,10.1498,1.6662,1.3441,-18.2107
+600121.SH,郑州煤电,2006-2-7,3.0162,3.0258,3.0353,2.9496,2.9782,6390839,20065497,-0.0381,-1.2618,3.1397,2.144,932990400,N/A,1969208200,298080000,0,629140000,10.0217,1.6452,1.3271,-17.9809
+600121.SH,郑州煤电,2006-2-8,2.9782,2.9972,3.0638,2.9211,3.0353,7579311,24072657,0.0571,1.9169,3.1761,2.5427,950875200,N/A,2006956600,298080000,0,629140000,10.2139,1.6767,1.3526,-18.3256
+600121.SH,郑州煤电,2006-2-9,3.0353,3.0638,3.1875,3.0162,3.1304,18916090,62445844,0.0951,3.1348,3.3012,6.346,980683200,N/A,2069870600,298080000,0,629140000,10.534,1.7293,1.395,-18.9001
+600121.SH,郑州煤电,2006-2-10,3.1304,3.159,3.4444,3.159,3.4444,43210524,152447950,0.314,10.0304,3.528,14.4963,1079049600,N/A,2277486800,298080000,0,629140000,11.5906,1.9027,1.5349,-20.7958
+600121.SH,郑州煤电,2006-2-13,3.4444,3.473,3.6633,3.4539,3.6252,37830990,142278424,0.1808,5.2486,3.7609,12.6916,1135684800,N/A,2397023400,298080000,0,629140000,12.199,2.0026,1.6154,-21.8873
+600121.SH,郑州煤电,2006-2-14,3.6252,3.6252,3.6252,3.492,3.5491,15577304,57891482,-0.0761,-2.0997,3.7164,5.2259,1111838400,N/A,2346692200,298080000,0,629140000,11.9428,1.9605,1.5815,-21.4277
+600121.SH,郑州煤电,2006-2-15,3.5491,3.5967,3.7679,3.5681,3.5776,21144788,81179125,0.0285,0.8043,3.8392,7.0937,1120780800,N/A,2365566400,298080000,0,629140000,12.0389,1.9763,1.5942,-21.6001
+600121.SH,郑州煤电,2006-2-16,3.5776,3.5681,3.5776,3.3493,3.3968,17461472,62812083,-0.1808,-5.0532,3.5972,5.858,1064145600,N/A,2246029800,298080000,0,629140000,11.4306,1.8764,1.5137,-20.5086
+600121.SH,郑州煤电,2006-2-17,3.3968,3.3683,3.4825,3.3112,3.3207,10340382,36877205,-0.0761,-2.2409,3.5663,3.469,1040299200,N/A,2195698600,298080000,0,629140000,11.1744,1.8344,1.4798,-20.049
+600121.SH,郑州煤电,2006-2-20,3.3207,3.3017,3.3778,3.2161,3.2541,9754491,33678380,-0.0666,-2.0057,3.4526,3.2724,1019433600,N/A,2151658800,298080000,0,629140000,10.9503,1.7976,1.4501,-19.6469
+600121.SH,郑州煤电,2006-2-21,3.2541,3.2541,3.3873,3.159,3.3778,9309333,31928211,0.1237,3.8012,3.4297,3.1231,1058184000,N/A,2233447000,298080000,0,629140000,11.3665,1.8659,1.5052,-20.3937
+600121.SH,郑州煤电,2006-2-22,3.3778,3.3683,3.4254,3.2922,3.3207,7870823,27711087,-0.0571,-1.6901,3.5207,2.6405,1040299200,N/A,2195698600,298080000,0,629140000,11.1744,1.8344,1.4798,-20.049
+600121.SH,郑州煤电,2006-2-23,3.3207,3.3017,3.3493,3.2161,3.2731,4809958,16581738,-0.0476,-1.4327,3.4474,1.6136,1025395200,N/A,2164241600,298080000,0,629140000,11.0143,1.8081,1.4586,-19.7618
+600121.SH,郑州煤电,2006-2-24,3.2731,3.2731,3.3778,3.2541,3.3683,6634238,23254065,0.0951,2.907,3.5052,2.2257,1055203200,N/A,2227155600,298080000,0,629140000,11.3345,1.8607,1.501,-20.3362
+600121.SH,郑州煤电,2006-2-27,3.3683,3.4254,3.4634,3.3302,3.3493,8000784,28615927,-0.019,-0.565,3.5766,2.6841,1049241600,N/A,2214572800,298080000,0,629140000,11.2705,1.8502,1.4925,-20.2213
+600121.SH,郑州煤电,2006-2-28,3.3493,3.3302,3.4159,3.2541,3.3778,4809877,16792251,0.0285,0.8523,3.4912,1.6136,1058184000,N/A,2233447000,298080000,0,629140000,11.3665,1.8659,1.5052,-20.3937
+600121.SH,郑州煤电,2006-3-1,3.3778,3.3778,3.4064,3.3207,3.3683,3980036,14053980,-0.0095,-0.2817,3.5311,1.3352,1055203200,N/A,2227155600,298080000,0,629140000,11.3345,1.8607,1.501,-20.3362
+600121.SH,郑州煤电,2006-3-2,3.3683,3.3683,3.3778,3.2161,3.2256,5780577,20005429,-0.1427,-4.2373,3.4608,1.9393,1010491200,N/A,2132784600,298080000,0,629140000,10.8542,1.7818,1.4374,-19.4745
+600121.SH,郑州煤电,2006-3-3,3.2256,3.2065,3.2731,3.1685,3.2541,4861923,16437740,0.0285,0.885,3.3809,1.6311,1019433600,N/A,2151658800,298080000,0,629140000,10.9503,1.7976,1.4501,-19.6469
+600121.SH,郑州煤电,2006-3-6,3.2541,3.2351,3.2636,3.178,3.1875,2754268,9291922,-0.0666,-2.0468,3.3736,0.924,998568000,N/A,2107619000,298080000,0,629140000,10.7262,1.7608,1.4204,-19.2447
+600121.SH,郑州煤电,2006-3-7,3.1875,3.1685,3.1685,3.0162,3.0353,5642245,18149929,-0.1522,-4.7761,3.2168,1.8929,950875200,N/A,2006956600,298080000,0,629140000,10.2139,1.6767,1.3526,-18.3256
+600121.SH,郑州煤电,2006-3-8,3.0353,2.9972,3.1114,2.9592,3.0638,4172421,13301428,0.0285,0.9404,3.1879,1.3998,959817600,N/A,2025830800,298080000,0,629140000,10.3099,1.6925,1.3653,-18.4979
+600121.SH,郑州煤电,2006-3-9,3.0638,3.0448,3.0924,3.0067,3.0258,2146434,6869675,-0.0381,-1.2422,3.2005,0.7201,947894400,N/A,2000665200,298080000,0,629140000,10.1818,1.6714,1.3483,-18.2681
+600121.SH,郑州煤电,2006-3-10,3.0258,3.0733,3.0924,3.0353,3.0448,2424089,7807426,0.019,0.6289,3.2208,0.8132,953856000,N/A,2013248000,298080000,0,629140000,10.2459,1.682,1.3568,-18.383
+600121.SH,郑州煤电,2006-3-13,3.0448,3.0924,3.1114,3.0258,3.1019,2312974,7480710,0.0571,1.875,3.2342,0.776,971740800,N/A,2050996400,298080000,0,629140000,10.438,1.7135,1.3822,-18.7277
+600121.SH,郑州煤电,2006-3-14,3.1019,3.1114,3.1209,3.0638,3.1019,2127712,6919138,0,0,3.2519,0.7138,971740800,N/A,2050996400,298080000,0,629140000,10.438,1.7135,1.3822,-18.7277
+600121.SH,郑州煤电,2006-3-15,3.1019,3.1209,3.2065,3.0828,3.178,4346354,14432532,0.0761,2.454,3.3206,1.4581,995587200,N/A,2101327600,298080000,0,629140000,10.6941,1.7555,1.4162,-19.1873
+600121.SH,郑州煤电,2006-3-16,3.178,3.1875,3.2351,3.159,3.1875,6531652,21878212,0.0095,0.2994,3.3496,2.1912,998568000,N/A,2107619000,298080000,0,629140000,10.7262,1.7608,1.4204,-19.2447
+600121.SH,郑州煤电,2006-3-17,3.1875,3.1875,3.1875,3.0828,3.1114,3054679,10003045,-0.0761,-2.3881,3.2747,1.0248,974721600,N/A,2057287800,298080000,0,629140000,10.47,1.7187,1.3865,-18.7852
+600121.SH,郑州煤电,2006-3-20,3.1114,3.0924,3.1495,3.0543,3.1495,2926212,9517333,0.0381,1.2232,3.2524,0.9817,986644800,N/A,2082453400,298080000,0,629140000,10.5981,1.7398,1.4034,-19.015
+600121.SH,郑州煤电,2006-3-21,3.1495,3.1495,3.2636,3.1209,3.197,6427039,21682545,0.0476,1.5106,3.3736,2.1561,1001548800,N/A,2113910400,298080000,0,629140000,10.7582,1.7661,1.4246,-19.3022
+600121.SH,郑州煤电,2006-3-22,3.197,3.178,3.3493,3.159,3.3398,8529295,29357075,0.1427,4.4643,3.4419,2.8614,1046260800,N/A,2208281400,298080000,0,629140000,11.2384,1.8449,1.4882,-20.1639
+600121.SH,郑州煤电,2006-3-23,3.3398,3.3302,3.3302,3.2541,3.3112,5209677,18046032,-0.0285,-0.8547,3.4639,1.7477,1037318400,N/A,2189407200,298080000,0,629140000,11.1424,1.8291,1.4755,-19.9916
+600121.SH,郑州煤电,2006-3-24,3.3112,3.2636,3.3778,3.2446,3.2731,5119845,17751850,-0.0381,-1.1494,3.4673,1.7176,1025395200,N/A,2164241600,298080000,0,629140000,11.0143,1.8081,1.4586,-19.7618
+600121.SH,郑州煤电,2006-3-27,3.2731,3.3207,3.4159,3.2922,3.3968,12855479,45262561,0.1237,3.7791,3.5209,4.3128,1064145600,N/A,2246029800,298080000,0,629140000,11.4306,1.8764,1.5137,-20.5086
+600121.SH,郑州煤电,2006-3-28,3.3968,3.4064,3.4254,3.3588,3.3968,5062335,18003845,0,0,3.5564,1.6983,1064145600,N/A,2246029800,298080000,0,629140000,11.4306,1.8764,1.5137,-20.5086
+600121.SH,郑州煤电,2006-3-29,3.3968,3.3968,3.3968,3.3112,3.3398,6059142,21284578,-0.0571,-1.6807,3.5128,2.0327,1046260800,N/A,2208281400,298080000,0,629140000,11.2384,1.8449,1.4882,-20.1639
+600121.SH,郑州煤电,2006-3-30,3.3398,3.3968,3.4825,3.2922,3.3017,7971717,28374730,-0.0381,-1.1396,3.5594,2.6744,1034337600,N/A,2183115800,298080000,0,629140000,11.1104,1.8239,1.4713,-19.9341
+600121.SH,郑州煤电,2006-3-31,3.3017,3.3017,3.3968,3.2922,3.3778,6159608,21671570,0.0761,2.3055,3.5183,2.0664,1058184000,N/A,2233447000,298080000,0,629140000,11.3665,1.8659,1.5052,-20.3937
+600121.SH,郑州煤电,2006-4-3,3.3778,3.3778,3.4539,3.3302,3.4254,8064807,28913852,0.0476,1.4085,3.5852,2.7056,1073088000,N/A,2264904000,298080000,0,629140000,11.5266,1.8922,1.5264,-20.6809
+600121.SH,郑州煤电,2006-4-4,3.4254,3.4254,3.473,3.3588,3.4159,7029427,25146609,-0.0095,-0.2778,3.5773,2.3582,1070107200,N/A,2258612600,298080000,0,629140000,11.4946,1.8869,1.5222,-20.6235
+600121.SH,郑州煤电,2006-4-5,3.4159,3.4159,3.5396,3.3493,3.473,12191051,44117635,0.0571,1.6713,3.6189,4.0899,1087992000,N/A,2296361000,298080000,0,629140000,11.6867,1.9185,1.5476,-20.9682
+600121.SH,郑州煤电,2006-4-6,3.473,3.473,3.511,3.4159,3.4634,10964591,39942305,-0.0095,-0.274,3.6428,3.6784,1085011200,N/A,2290069600,298080000,0,629140000,11.6547,1.9132,1.5434,-20.9107
+600121.SH,郑州煤电,2006-4-7,3.4634,3.4539,3.5205,3.3873,3.511,12120474,44172885,0.0476,1.3736,3.6445,4.0662,1099915200,N/A,2321526600,298080000,0,629140000,11.8148,1.9395,1.5646,-21.1979
+600121.SH,郑州煤电,2006-4-10,3.511,3.6157,3.8631,3.5871,3.8631,40949243,162805102,0.3521,10.0271,3.9758,13.7377,1210204800,N/A,2554308400,298080000,0,629140000,12.9995,2.134,1.7214,-23.3235
+600121.SH,郑州煤电,2006-4-11,3.8631,3.9963,4.1485,3.9011,3.9202,32491387,136576832,0.0571,1.4778,4.2035,10.9002,1228089600,N/A,2592056800,298080000,0,629140000,13.1916,2.1655,1.7469,-23.6682
+600121.SH,郑州煤电,2006-4-12,3.9202,3.9202,3.9868,3.787,3.9106,16288995,66069435,-0.0095,-0.2427,4.0561,5.4646,1225108800,N/A,2585765400,298080000,0,629140000,13.1595,2.1603,1.7426,-23.6107
+600121.SH,郑州煤电,2006-4-13,3.9106,3.8631,3.9487,3.6823,3.7108,13066417,52392487,-0.1998,-5.1095,4.0097,4.3835,1162512000,N/A,2453646000,298080000,0,629140000,12.4872,2.0499,1.6536,-22.4043
+600121.SH,郑州煤电,2006-4-14,3.7108,3.6633,3.806,3.5871,3.787,10661046,41424548,0.0761,2.0513,3.8856,3.5766,1186358400,N/A,2503977200,298080000,0,629140000,12.7433,2.0919,1.6875,-22.8639
+600121.SH,郑州煤电,2006-4-17,3.787,3.7584,3.8726,3.6918,3.7489,7878347,31312604,-0.0381,-1.005,3.9745,2.643,1174435200,N/A,2478811600,298080000,0,629140000,12.6152,2.0709,1.6706,-22.6341
+600121.SH,郑州煤电,2006-4-18,3.7489,3.7394,3.7774,3.6633,3.7108,5718979,22314350,-0.0381,-1.0152,3.9018,1.9186,1162512000,N/A,2453646000,298080000,0,629140000,12.4872,2.0499,1.6536,-22.4043
+600121.SH,郑州煤电,2006-4-19,3.7108,3.7203,3.8631,3.6728,3.7965,8832922,35021419,0.0856,2.3077,3.9649,2.9633,1189339200,N/A,2510268600,298080000,0,629140000,12.7753,2.0972,1.6918,-22.9214
+600121.SH,郑州煤电,2006-4-20,3.7965,3.806,3.8821,3.6157,3.844,12977106,51281880,0.0476,1.2531,3.9517,4.3536,1204243200,N/A,2541725600,298080000,0,629140000,12.9354,2.1235,1.713,-23.2086
+600121.SH,郑州煤电,2006-4-21,3.844,3.844,3.8821,3.7203,3.7679,10871335,43287714,-0.0761,-1.9802,3.9818,3.6471,1180396800,N/A,2491394400,298080000,0,629140000,12.6793,2.0814,1.679,-22.749
+600121.SH,郑州煤电,2006-4-24,3.7679,3.7679,3.8821,3.7394,3.8345,12919648,51867466,0.0666,1.7677,4.0146,4.3343,1201262400,N/A,2535434200,298080000,0,629140000,12.9034,2.1182,1.7087,-23.1511
+600121.SH,郑州煤电,2006-4-25,3.8345,3.825,4.0724,3.6633,3.9677,26265012,108054498,0.1332,3.4739,4.114,8.8114,1242993600,N/A,2623513800,298080000,0,629140000,13.3517,2.1918,1.7681,-23.9554
+600121.SH,郑州煤电,2006-4-26,3.9677,3.9677,4.0819,3.7679,3.7965,22945054,94923595,-0.1713,-4.3165,4.137,7.6976,1189339200,N/A,2510268600,298080000,0,629140000,12.7753,2.0972,1.6918,-22.9214
+600121.SH,郑州煤电,2006-4-27,3.7965,3.7679,3.787,3.5776,3.6062,22543975,86356077,-0.1903,-5.0125,3.8306,7.5631,1129723200,N/A,2384440600,298080000,0,629140000,12.135,1.9921,1.607,-21.7724
+600121.SH,郑州煤电,2006-4-28,3.6062,3.6062,3.6062,3.6062,3.6062,N/A,N/A,0,0,N/A,N/A,1129723200,N/A,2384440600,298080000,0,629140000,12.135,1.9921,1.607,-21.7724
+600121.SH,郑州煤电,2006-5-8,3.6062,3.6157,3.7299,3.6062,3.7108,11181710,43202458,0.1047,2.9024,3.8637,3.7512,1162512000,N/A,2453646000,298080000,0,629140000,12.4872,2.0499,1.6536,-22.4043
+600121.SH,郑州煤电,2006-5-9,3.7108,3.7203,3.8916,3.6918,3.8726,18345860,73653897,0.1618,4.359,4.0147,6.1547,1213185600,N/A,2560599800,298080000,0,629140000,13.0315,2.1392,1.7257,-23.3809
+600121.SH,郑州煤电,2006-5-10,3.8726,3.9582,4.1676,3.9487,4.158,34257963,144833232,0.2854,7.371,4.2277,11.4929,1302609600,N/A,2749341800,298080000,0,629140000,13.992,2.2969,1.8529,-25.1043
+600121.SH,郑州煤电,2006-5-11,4.158,4.139,4.3198,3.9392,3.9487,25945686,111774739,-0.2093,-5.0343,4.308,8.7043,1237032000,N/A,2610931000,298080000,0,629140000,13.2876,2.1813,1.7596,-23.8405
+600121.SH,郑州煤电,2006-5-12,3.9487,3.9202,4.0914,3.8916,4.0343,15228438,63877552,0.0856,2.1687,4.1946,5.1088,1263859200,N/A,2667553600,298080000,0,629140000,13.5758,2.2286,1.7978,-24.3575
+600121.SH,郑州煤电,2006-5-15,4.0343,4.0534,4.3388,4.0343,4.3293,25154123,110794888,0.295,7.3113,4.4046,8.4387,1356264000,N/A,2862587000,298080000,0,629140000,14.5684,2.3915,1.9292,-26.1384
+600121.SH,郑州煤电,2006-5-16,4.3293,4.3293,4.5577,4.0629,4.0724,27270285,123485706,-0.2569,-5.9341,4.5282,9.1486,1275782400,N/A,2692719200,298080000,0,629140000,13.7039,2.2496,1.8147,-24.5873
+600121.SH,郑州煤电,2006-5-17,4.0724,4.0534,4.1866,3.9487,4.0534,14413816,61491883,-0.019,-0.4673,4.2662,4.8356,1269820800,N/A,2680136400,298080000,0,629140000,13.6398,2.2391,1.8062,-24.4724
+600121.SH,郑州煤电,2006-5-18,4.0534,4.0534,4.0629,3.8631,3.9677,11683033,48498858,-0.0856,-2.1127,4.1512,3.9194,1242993600,N/A,2623513800,298080000,0,629140000,13.3517,2.1918,1.7681,-23.9554
+600121.SH,郑州煤电,2006-5-19,3.9677,3.9677,4.0724,3.9202,4.0248,10338703,43592481,0.0571,1.4388,4.2164,3.4684,1260878400,N/A,2661262200,298080000,0,629140000,13.5438,2.2233,1.7935,-24.3001
+600121.SH,郑州煤电,2006-5-22,4.0248,4.0439,4.2342,3.9773,4.1771,17593423,76265919,0.1522,3.7825,4.3349,5.9022,1308571200,N/A,2761924600,298080000,0,629140000,14.0561,2.3074,1.8614,-25.2192
+600121.SH,郑州煤电,2006-5-23,4.1771,4.12,4.158,4.0058,4.1105,15801740,67669852,-0.0666,-1.5945,4.2824,5.3012,1287705600,N/A,2717884800,298080000,0,629140000,13.8319,2.2706,1.8317,-24.8171
+600121.SH,郑州煤电,2006-5-24,4.1105,4.1676,4.2627,3.9677,4.0343,25146013,109711316,-0.0761,-1.8519,4.363,8.436,1263859200,N/A,2667553600,298080000,0,629140000,13.5758,2.2286,1.7978,-24.3575
+600121.SH,郑州煤电,2006-5-25,4.0343,4.0343,4.1105,3.9487,4.0629,9910034,41798291,0.0285,0.7075,4.2178,3.3246,1272801600,N/A,2686427800,298080000,0,629140000,13.6718,2.2444,1.8105,-24.5299
+600121.SH,郑州煤电,2006-5-26,4.0629,4.0629,4.0914,4.0058,4.0534,7058734,29957358,-0.0095,-0.2342,4.244,2.3681,1269820800,N/A,2680136400,298080000,0,629140000,13.6398,2.2391,1.8062,-24.4724
+600121.SH,郑州煤电,2006-5-29,4.0534,4.0629,4.1771,4.0058,4.1771,11537448,49854158,0.1237,3.0516,4.3211,3.8706,1308571200,N/A,2761924600,298080000,0,629140000,14.0561,2.3074,1.8614,-25.2192
+600121.SH,郑州煤电,2006-5-30,4.1771,4.2151,4.4625,4.1105,4.4149,29454001,133095109,0.2379,5.6948,4.5187,9.8812,1383091200,N/A,2919209600,298080000,0,629140000,14.8565,2.4388,1.9674,-26.6554
+600121.SH,郑州煤电,2006-5-31,4.4149,4.472,4.4911,4.2056,4.2532,31629756,145270961,-0.1618,-3.6638,4.5929,10.6112,1332417600,N/A,2812255800,298080000,0,629140000,14.3122,2.3495,1.8953,-25.6788
+600121.SH,郑州煤电,2006-6-1,4.2532,4.3103,4.3769,4.2342,4.3198,12846338,58098474,0.0666,1.566,4.5226,4.3097,1353283200,N/A,2856295600,298080000,0,629140000,14.5363,2.3863,1.925,-26.0809
+600121.SH,郑州煤电,2006-6-2,4.3198,4.4245,4.4435,4.1961,4.2437,12263601,55043918,-0.0761,-1.7621,4.4884,4.1142,1329436800,N/A,2805964400,298080000,0,629140000,14.2802,2.3442,1.891,-25.6214
+600121.SH,郑州煤电,2006-6-5,4.2437,4.3388,4.6148,4.2342,4.5957,27464127,128025601,0.3521,8.296,4.6616,9.2137,1439726400,N/A,3038746200,298080000,0,629140000,15.4649,2.5387,2.0479,-27.7469
+600121.SH,郑州煤电,2006-6-6,4.5957,4.6148,4.7004,4.4815,4.5386,35877086,173099759,-0.0571,-1.2422,4.8248,12.0361,1421841600,N/A,3000997800,298080000,0,629140000,15.2728,2.5072,2.0225,-27.4022
+600121.SH,郑州煤电,2006-6-7,4.5386,4.5101,4.5101,4.0914,4.1009,14600126,65960770,-0.4377,-9.6436,4.5178,4.8981,1284724800,N/A,2711593400,298080000,0,629140000,13.7999,2.2654,1.8274,-24.7597
+600121.SH,郑州煤电,2006-6-8,4.1009,4.0439,4.1866,3.9011,4.139,9592063,40688549,0.0381,0.9281,4.2419,3.2179,1296648000,N/A,2736759000,298080000,0,629140000,13.928,2.2864,1.8444,-24.9894
+600121.SH,郑州煤电,2006-6-9,4.139,4.139,4.139,3.9297,3.9487,6785837,28690952,-0.1903,-4.5977,4.2281,2.2765,1237032000,N/A,2610931000,298080000,0,629140000,13.2876,2.1813,1.7596,-23.8405
+600121.SH,郑州煤电,2006-6-12,3.9487,3.9106,3.9773,3.8821,3.9392,4413678,18230611,-0.0095,-0.241,4.1305,1.4807,1234051200,N/A,2604639600,298080000,0,629140000,13.2556,2.176,1.7554,-23.7831
+600121.SH,郑州煤电,2006-6-13,3.9392,3.9392,3.9868,3.8155,3.9011,4344949,17868427,-0.0381,-0.9662,4.1125,1.4576,1222128000,N/A,2579474000,298080000,0,629140000,13.1275,2.155,1.7384,-23.5533
+600121.SH,郑州煤电,2006-6-14,3.9011,3.9011,3.9392,3.825,3.8631,3375882,13747920,-0.0381,-0.9756,4.0724,1.1325,1210204800,N/A,2554308400,298080000,0,629140000,12.9995,2.134,1.7214,-23.3235
+600121.SH,郑州煤电,2006-6-15,3.8631,3.8631,3.9487,3.844,3.8726,2753526,11261290,0.0095,0.2463,4.0898,0.9238,1213185600,N/A,2560599800,298080000,0,629140000,13.0315,2.1392,1.7257,-23.3809
+600121.SH,郑州煤电,2006-6-16,3.8726,3.9011,4.0153,3.9011,4.0153,4396288,18296429,0.1427,3.6855,4.1618,1.4749,1257897600,N/A,2654970800,298080000,0,629140000,13.5117,2.2181,1.7893,-24.2426
+600121.SH,郑州煤电,2006-6-19,4.0153,3.9773,4.0439,3.9011,3.9963,3674274,15460308,-0.019,-0.4739,4.2077,1.2326,1251936000,N/A,2642388000,298080000,0,629140000,13.4477,2.2076,1.7808,-24.1277
+600121.SH,郑州煤电,2006-6-20,3.9963,3.9963,4.0629,3.9487,4.0439,4123602,17323206,0.0476,1.1905,4.201,1.3834,1266840000,N/A,2673845000,298080000,0,629140000,13.6078,2.2338,1.802,-24.415
+600121.SH,郑州煤电,2006-6-21,4.0439,4.0248,4.1866,4.0153,4.1295,9607112,41709943,0.0856,2.1176,4.3416,3.223,1293667200,N/A,2730467600,298080000,0,629140000,13.896,2.2812,1.8402,-24.932
+600121.SH,郑州煤电,2006-6-22,4.1295,4.0819,4.2342,4.0629,4.2246,7024742,30489178,0.0951,2.3041,4.3403,2.3567,1323475200,N/A,2793381600,298080000,0,629140000,14.2162,2.3337,1.8826,-25.5065
+600121.SH,郑州煤电,2006-6-23,4.2246,4.2342,4.2627,4.0724,4.1009,5671832,24582178,-0.1237,-2.9279,4.3341,1.9028,1284724800,N/A,2711593400,298080000,0,629140000,13.7999,2.2654,1.8274,-24.7597
+600121.SH,郑州煤电,2006-6-26,4.1009,4.0914,4.1295,4.0534,4.12,4582432,19731810,0.019,0.464,4.306,1.5373,1290686400,N/A,2724176200,298080000,0,629140000,13.864,2.2759,1.8359,-24.8745
+600121.SH,郑州煤电,2006-6-27,4.12,4.12,4.139,4.0439,4.1105,4391236,18826408,-0.0095,-0.2309,4.2873,1.4732,1287705600,N/A,2717884800,298080000,0,629140000,13.8319,2.2706,1.8317,-24.8171
+600121.SH,郑州煤电,2006-6-28,4.1105,4.1676,4.1771,4.0724,4.139,5581197,24263309,0.0285,0.6944,4.3473,1.8724,1296648000,N/A,2736759000,298080000,0,629140000,13.928,2.2864,1.8444,-24.9894
+600121.SH,郑州煤电,2006-6-29,4.139,4.139,4.2246,4.1295,4.1961,7536618,33186610,0.0571,1.3793,4.4034,2.5284,1314532800,N/A,2774507400,298080000,0,629140000,14.1201,2.3179,1.8698,-25.3341
+600121.SH,郑州煤电,2006-6-30,4.1961,4.2817,4.3198,4.1771,4.2151,10099658,44966892,0.019,0.4535,4.4523,3.3882,1320494400,N/A,2787090200,298080000,0,629140000,14.1841,2.3285,1.8783,-25.449
+600121.SH,郑州煤电,2006-7-3,4.2151,4.2437,4.2817,4.1866,4.2627,7627259,34052486,0.0476,1.1287,4.4646,2.5588,1335398400,N/A,2818547200,298080000,0,629140000,14.3442,2.3547,1.8995,-25.7363
+600121.SH,郑州煤电,2006-7-4,4.2627,4.2817,4.4245,4.2722,4.3864,17724691,81001274,0.1237,2.9018,4.57,5.9463,1374148800,N/A,2900335400,298080000,0,629140000,14.7605,2.4231,1.9546,-26.4831
+600121.SH,郑州煤电,2006-7-5,4.3864,4.3959,4.4149,4.1866,4.2627,15155038,68195806,-0.1237,-2.82,4.4999,5.0842,1335398400,N/A,2818547200,298080000,0,629140000,14.3442,2.3547,1.8995,-25.7363
+600121.SH,郑州煤电,2006-7-6,4.2627,4.2817,4.472,4.2817,4.453,21453244,98219566,0.1903,4.4643,4.5783,7.1971,1395014400,N/A,2944375200,298080000,0,629140000,14.9846,2.4599,1.9843,-26.8852
+600121.SH,郑州煤电,2006-7-7,4.453,4.4815,4.4911,4.3483,4.3674,8913586,41112234,-0.0856,-1.9231,4.6123,2.9903,1368187200,N/A,2887752600,298080000,0,629140000,14.6964,2.4126,1.9462,-26.3682
+600121.SH,郑州煤电,2006-7-10,4.3674,4.3579,4.3579,4.2437,4.3103,4887458,22035673,-0.0571,-1.3072,4.5086,1.6396,1350302400,N/A,2850004200,298080000,0,629140000,14.5043,2.381,1.9207,-26.0235
+600121.SH,郑州煤电,2006-7-11,4.3103,4.3103,4.3103,4.2246,4.2627,5405730,24149501,-0.0476,-1.1038,4.4674,1.8135,1335398400,N/A,2818547200,298080000,0,629140000,14.3442,2.3547,1.8995,-25.7363
+600121.SH,郑州煤电,2006-7-12,4.2627,4.2627,4.3579,4.2056,4.2627,6110716,27508642,0,0,4.5017,2.05,1335398400,N/A,2818547200,298080000,0,629140000,14.3442,2.3547,1.8995,-25.7363
+600121.SH,郑州煤电,2006-7-13,4.2627,4.2246,4.2627,3.8821,3.9011,9291306,39564366,-0.3616,-8.4821,4.2582,3.1171,1222128000,N/A,2579474000,298080000,0,629140000,13.1275,2.155,1.7384,-23.5533
+600121.SH,郑州煤电,2006-7-14,3.9011,3.8821,3.9677,3.8345,3.9297,4989030,20563364,0.0285,0.7317,4.1217,1.6737,1231070400,N/A,2598348200,298080000,0,629140000,13.2236,2.1708,1.7511,-23.7256
+600121.SH,郑州煤电,2006-7-17,3.9297,3.9297,4.0248,3.8916,4.0153,3597858,15042831,0.0856,2.1792,4.1811,1.207,1257897600,N/A,2654970800,298080000,0,629140000,13.5117,2.2181,1.7893,-24.2426
+600121.SH,郑州煤电,2006-7-18,4.0153,4.0343,4.0439,3.9487,4.0343,3538950,14858848,0.019,0.4739,4.1987,1.1872,1263859200,N/A,2667553600,298080000,0,629140000,13.5758,2.2286,1.7978,-24.3575
+600121.SH,郑州煤电,2006-7-19,4.0343,4.0058,4.0153,3.8631,3.8916,4179573,17201749,-0.1427,-3.5377,4.1157,1.4022,1219147200,N/A,2573182600,298080000,0,629140000,13.0955,2.1498,1.7342,-23.4958
+600121.SH,郑州煤电,2006-7-20,3.8916,3.8916,3.9677,3.8726,3.9202,2568551,10587980,0.0285,0.7335,4.1222,0.8617,1228089600,N/A,2592056800,298080000,0,629140000,13.1916,2.1655,1.7469,-23.6682
+600121.SH,郑州煤电,2006-7-21,3.9202,3.9011,3.9582,3.8726,3.9297,3098352,12741563,0.0095,0.2427,4.1124,1.0394,1231070400,N/A,2598348200,298080000,0,629140000,13.2236,2.1708,1.7511,-23.7256
+600121.SH,郑州煤电,2006-7-24,3.9297,3.8631,3.9106,3.844,3.9106,2709565,11043702,-0.019,-0.4843,4.0758,0.909,1225108800,N/A,2585765400,298080000,0,629140000,13.1595,2.1603,1.7426,-23.6107
+600121.SH,郑州煤电,2006-7-25,3.9106,3.9106,3.9677,3.9106,3.9582,3162133,13114864,0.0476,1.2165,4.1475,1.0608,1240012800,N/A,2617222400,298080000,0,629140000,13.3196,2.1865,1.7638,-23.8979
+600121.SH,郑州煤电,2006-7-26,3.9582,3.9487,4.0153,3.9487,3.9868,2951001,12356126,0.0285,0.7212,4.1871,0.99,1248955200,N/A,2636096600,298080000,0,629140000,13.4157,2.2023,1.7766,-24.0703
+600121.SH,郑州煤电,2006-7-27,3.9868,4.0153,4.0153,3.8821,3.8916,3452895,14248608,-0.0951,-2.3866,4.1266,1.1584,1219147200,N/A,2573182600,298080000,0,629140000,13.0955,2.1498,1.7342,-23.4958
+600121.SH,郑州煤电,2006-7-28,3.8916,3.8916,3.9487,3.825,3.9392,3796065,15485552,0.0476,1.2225,4.0794,1.2735,1234051200,N/A,2604639600,298080000,0,629140000,13.2556,2.176,1.7554,-23.7831
+600121.SH,郑州煤电,2006-7-31,3.9392,3.9297,3.9297,3.6728,3.6728,3633942,14469020,-0.2664,-6.7633,3.9816,1.2191,1150588800,N/A,2428480400,298080000,0,629140000,12.3591,2.0289,1.6366,-22.1745
+600121.SH,郑州煤电,2006-8-1,3.6728,3.6537,3.7489,3.5967,3.6157,2468996,9475476,-0.0571,-1.5544,3.8378,0.8283,1132704000,N/A,2390732000,298080000,0,629140000,12.167,1.9973,1.6112,-21.8299
+600121.SH,郑州煤电,2006-8-2,3.6157,3.6157,3.6633,3.4254,3.5205,3210305,11887442,-0.0951,-2.6316,3.7029,1.077,1102896000,N/A,2327818000,298080000,0,629140000,11.8468,1.9448,1.5688,-21.2554
+600121.SH,郑州煤电,2006-8-3,3.5205,3.5301,3.5491,3.473,3.5205,1727604,6371091,0,0,3.6878,0.5796,1102896000,N/A,2327818000,298080000,0,629140000,11.8468,1.9448,1.5688,-21.2554
+600121.SH,郑州煤电,2006-8-4,3.5205,3.5205,3.5396,3.4254,3.4349,2128407,7802805,-0.0856,-2.4324,3.666,0.714,1076068800,N/A,2271195400,298080000,0,629140000,11.5586,1.8975,1.5306,-20.7384
+600121.SH,郑州煤电,2006-8-7,3.4349,3.4254,3.4254,3.3112,3.3207,1918190,6779989,-0.1142,-3.3241,3.5346,0.6435,1040299200,N/A,2195698600,298080000,0,629140000,11.1744,1.8344,1.4798,-20.049
+600121.SH,郑州煤电,2006-8-8,3.3207,3.3207,3.5681,3.2922,3.5015,3478743,12477288,0.1808,5.4441,3.5867,1.1671,1096934400,N/A,2315235200,298080000,0,629140000,11.7828,1.9342,1.5603,-21.1405
+600121.SH,郑州煤电,2006-8-9,3.5015,3.5396,3.5396,3.4159,3.4349,2432640,8854834,-0.0666,-1.9022,3.64,0.8161,1076068800,N/A,2271195400,298080000,0,629140000,11.5586,1.8975,1.5306,-20.7384
+600121.SH,郑州煤电,2006-8-10,3.4349,3.473,3.5301,3.4444,3.5205,2294141,8427046,0.0856,2.4931,3.6733,0.7696,1102896000,N/A,2327818000,298080000,0,629140000,11.8468,1.9448,1.5688,-21.2554
+600121.SH,郑州煤电,2006-8-11,3.5205,3.5205,3.5205,3.4539,3.492,1726678,6325288,-0.0285,-0.8108,3.6633,0.5793,1093953600,N/A,2308943800,298080000,0,629140000,11.7507,1.929,1.5561,-21.083
+600121.SH,郑州煤电,2006-8-14,3.492,3.5301,3.5301,3.3493,3.3683,1614147,5814126,-0.1237,-3.5422,3.602,0.5415,1055203200,N/A,2227155600,298080000,0,629140000,11.3345,1.8607,1.501,-20.3362
+600121.SH,郑州煤电,2006-8-15,3.3683,3.3778,3.4539,3.3493,3.4349,1085746,3888562,0.0666,1.9774,3.5815,0.3642,1076068800,N/A,2271195400,298080000,0,629140000,11.5586,1.8975,1.5306,-20.7384
+600121.SH,郑州煤电,2006-8-16,3.4349,3.4634,3.5015,3.4349,3.5015,2099228,7673316,0.0666,1.9391,3.6553,0.7042,1096934400,N/A,2315235200,298080000,0,629140000,11.7828,1.9342,1.5603,-21.1405
+600121.SH,郑州煤电,2006-8-17,3.5015,3.5015,3.5015,3.3873,3.4349,1368729,4921801,-0.0666,-1.9022,3.5959,0.4592,1076068800,N/A,2271195400,298080000,0,629140000,11.5586,1.8975,1.5306,-20.7384
+600121.SH,郑州煤电,2006-8-18,3.4349,3.4254,3.4634,3.4064,3.4064,878100,3166787,-0.0285,-0.831,3.6064,0.2946,1067126400,N/A,2252321200,298080000,0,629140000,11.4626,1.8817,1.5179,-20.566
+600121.SH,郑州煤电,2006-8-21,3.4064,3.3112,3.4064,3.2351,3.3968,1550685,5431329,-0.0095,-0.2793,3.5025,0.5202,1064145600,N/A,2246029800,298080000,0,629140000,11.4306,1.8764,1.5137,-20.5086
+600121.SH,郑州煤电,2006-8-22,3.3968,3.3873,3.4634,3.3683,3.4254,1332755,4795831,0.0285,0.8403,3.5984,0.4471,1073088000,N/A,2264904000,298080000,0,629140000,11.5266,1.8922,1.5264,-20.6809
+600121.SH,郑州煤电,2006-8-23,3.4254,3.4444,3.4444,3.4064,3.4159,1140253,4099990,-0.0095,-0.2778,3.5957,0.3825,1070107200,N/A,2258612600,298080000,0,629140000,11.4946,1.8869,1.5222,-20.6235
+600121.SH,郑州煤电,2006-8-24,3.4159,3.4444,3.4444,3.3778,3.4349,1242785,4454608,0.019,0.5571,3.5844,0.4169,1076068800,N/A,2271195400,298080000,0,629140000,11.5586,1.8975,1.5306,-20.7384
+600121.SH,郑州煤电,2006-8-25,3.4349,3.4349,3.5205,3.4349,3.473,2968894,10900437,0.0381,1.108,3.6715,0.996,1087992000,N/A,2296361000,298080000,0,629140000,11.6867,1.9185,1.5476,-20.9682
+600121.SH,郑州煤电,2006-8-28,3.473,3.492,3.5491,3.4634,3.5396,3164565,11731169,0.0666,1.9178,3.707,1.0616,1108857600,N/A,2340400800,298080000,0,629140000,11.9108,1.9553,1.5773,-21.3703
+600121.SH,郑州煤电,2006-8-29,3.5396,3.5396,3.5871,3.5015,3.5205,3737525,13977318,-0.019,-0.5376,3.7397,1.2539,1102896000,N/A,2327818000,298080000,0,629140000,11.8468,1.9448,1.5688,-21.2554
+600121.SH,郑州煤电,2006-8-30,3.5205,3.5205,3.5301,3.473,3.5205,2031415,7482900,0,0,3.6836,0.6815,1102896000,N/A,2327818000,298080000,0,629140000,11.8468,1.9448,1.5688,-21.2554
+600121.SH,郑州煤电,2006-8-31,3.5205,3.5205,3.5301,3.473,3.5015,2099414,7712863,-0.019,-0.5405,3.6738,0.7043,1096934400,N/A,2315235200,298080000,0,629140000,11.7828,1.9342,1.5603,-21.1405
+600121.SH,郑州煤电,2006-9-1,3.5015,3.5015,3.511,3.3968,3.4064,2653660,9586576,-0.0951,-2.7174,3.6126,0.8903,1067126400,N/A,2252321200,298080000,0,629140000,11.4626,1.8817,1.5179,-20.566
+600121.SH,郑州煤电,2006-9-4,3.4064,3.3778,3.473,3.3683,3.4444,1556008,5618157,0.0381,1.1173,3.6106,0.522,1079049600,N/A,2277486800,298080000,0,629140000,11.5906,1.9027,1.5349,-20.7958
+600121.SH,郑州煤电,2006-9-5,3.4444,3.4444,3.4825,3.4254,3.473,1779511,6466590,0.0285,0.8287,3.6339,0.597,1087992000,N/A,2296361000,298080000,0,629140000,11.6867,1.9185,1.5476,-20.9682
+600121.SH,郑州煤电,2006-9-6,3.473,3.473,3.5586,3.4539,3.5586,4262218,15795371,0.0856,2.4658,3.7059,1.4299,1114819200,N/A,2352983600,298080000,0,629140000,11.9749,1.9658,1.5858,-21.4852
+600121.SH,郑州煤电,2006-9-7,3.5586,3.5776,3.5776,3.4634,3.4634,1972930,7243993,-0.0951,-2.6738,3.6717,0.6619,1085011200,N/A,2290069600,298080000,0,629140000,11.6547,1.9132,1.5434,-20.9107
+600121.SH,郑州煤电,2006-9-8,3.4634,3.473,3.5205,3.4444,3.4634,1205262,4407443,0,0,3.6568,0.4043,1085011200,N/A,2290069600,298080000,0,629140000,11.6547,1.9132,1.5434,-20.9107
+600121.SH,郑州煤电,2006-9-11,3.4634,3.4539,3.5205,3.4159,3.492,1938256,7051248,0.0285,0.8242,3.6379,0.6502,1093953600,N/A,2308943800,298080000,0,629140000,11.7507,1.929,1.5561,-21.083
+600121.SH,郑州煤电,2006-9-12,3.492,3.473,3.5205,3.473,3.511,1878810,6910736,0.019,0.545,3.6783,0.6303,1099915200,N/A,2321526600,298080000,0,629140000,11.8148,1.9395,1.5646,-21.1979
+600121.SH,郑州煤电,2006-9-13,3.511,3.511,3.5491,3.473,3.4825,2514098,9286422,-0.0285,-0.813,3.6937,0.8434,1090972800,N/A,2302652400,298080000,0,629140000,11.7187,1.9237,1.5518,-21.0256
+600121.SH,郑州煤电,2006-9-14,3.4825,3.4825,3.4825,3.4064,3.4444,1650605,5967270,-0.0381,-1.0929,3.6152,0.5537,1079049600,N/A,2277486800,298080000,0,629140000,11.5906,1.9027,1.5349,-20.7958
+600121.SH,郑州煤电,2006-9-15,3.4444,3.4444,3.5205,3.4254,3.492,2508822,9198579,0.0476,1.3812,3.6665,0.8417,1093953600,N/A,2308943800,298080000,0,629140000,11.7507,1.929,1.5561,-21.083
+600121.SH,郑州煤电,2006-9-18,3.492,3.5015,3.5681,3.5015,3.5681,4128519,15357285,0.0761,2.1798,3.7198,1.385,1117800000,N/A,2359275000,298080000,0,629140000,12.0069,1.971,1.59,-21.5426
+600121.SH,郑州煤电,2006-9-19,3.5681,3.5681,3.6157,3.5301,3.5871,4886935,18356665,0.019,0.5333,3.7563,1.6395,1123761600,N/A,2371857800,298080000,0,629140000,12.0709,1.9816,1.5985,-21.6575
+600121.SH,郑州煤电,2006-9-20,3.5871,3.5871,3.6252,3.5015,3.6157,3738885,13961248,0.0285,0.7958,3.7341,1.2543,1132704000,N/A,2390732000,298080000,0,629140000,12.167,1.9973,1.6112,-21.8299
+600121.SH,郑州煤电,2006-9-21,3.6157,3.5967,3.6823,3.5586,3.6252,4811962,18352799,0.0095,0.2632,3.814,1.6143,1135684800,N/A,2397023400,298080000,0,629140000,12.199,2.0026,1.6154,-21.8873
+600121.SH,郑州煤电,2006-9-22,3.6252,3.6252,3.6347,3.5205,3.5301,2351408,8800815,-0.0951,-2.6247,3.7428,0.7889,1105876800,N/A,2334109400,298080000,0,629140000,11.8788,1.95,1.573,-21.3128
+600121.SH,郑州煤电,2006-9-25,3.5301,3.5301,3.5396,3.492,3.492,1911754,7056331,-0.0381,-1.0782,3.691,0.6414,1093953600,N/A,2308943800,298080000,0,629140000,11.7507,1.929,1.5561,-21.083
+600121.SH,郑州煤电,2006-9-26,3.492,3.5015,3.5205,3.4444,3.4539,1356011,4939155,-0.0381,-1.0899,3.6424,0.4549,1082030400,N/A,2283778200,298080000,0,629140000,11.6227,1.908,1.5391,-20.8533
+600121.SH,郑州煤电,2006-9-27,3.4539,3.4539,3.5015,3.4539,3.5015,1189902,4341269,0.0476,1.3774,3.6484,0.3992,1096934400,N/A,2315235200,298080000,0,629140000,11.7828,1.9342,1.5603,-21.1405
+600121.SH,郑州煤电,2006-9-28,3.5015,3.5015,3.5205,3.4825,3.511,1441998,5313551,0.0095,0.2717,3.6849,0.4838,1099915200,N/A,2321526600,298080000,0,629140000,11.8148,1.9395,1.5646,-21.1979
+600121.SH,郑州煤电,2006-9-29,3.511,3.511,3.5396,3.492,3.511,2661308,9829990,0,0,3.6937,0.8928,1099915200,N/A,2321526600,298080000,0,629140000,11.8148,1.9395,1.5646,-21.1979
+600121.SH,郑州煤电,2006-10-9,3.511,3.5205,3.5776,3.5205,3.5681,2912058,10893368,0.0571,1.626,3.7408,0.9769,1117800000,N/A,2359275000,298080000,0,629140000,12.0069,1.971,1.59,-21.5426
+600121.SH,郑州煤电,2006-10-10,3.5681,3.5776,3.5967,3.5396,3.5967,3481637,13068649,0.0285,0.8,3.7536,1.168,1126742400,N/A,2378149200,298080000,0,629140000,12.1029,1.9868,1.6027,-21.715
+600121.SH,郑州煤电,2006-10-11,3.5967,3.6062,3.6537,3.5491,3.6442,4644318,17615322,0.0476,1.3228,3.7929,1.5581,1141646400,N/A,2409606200,298080000,0,629140000,12.263,2.0131,1.6239,-22.0022
+600121.SH,郑州煤电,2006-10-12,3.6442,3.6633,3.6633,3.5396,3.6062,3934253,14928195,-0.0381,-1.0444,3.7944,1.3199,1129723200,N/A,2384440600,298080000,0,629140000,12.135,1.9921,1.607,-21.7724
+600121.SH,郑州煤电,2006-10-13,3.6062,3.6062,3.6347,3.5776,3.6062,2556182,9696657,0,0,3.7934,0.8575,1129723200,N/A,2384440600,298080000,0,629140000,12.135,1.9921,1.607,-21.7724
+600121.SH,郑州煤电,2006-10-16,3.6062,3.6062,3.6918,3.5871,3.6537,4978817,19128112,0.0476,1.3193,3.8419,1.6703,1144627200,N/A,2415897600,298080000,0,629140000,12.2951,2.0183,1.6282,-22.0596
+600121.SH,郑州煤电,2006-10-17,3.6537,3.6347,3.6537,3.5776,3.6062,2815994,10700728,-0.0476,-1.3021,3.8,0.9447,1129723200,N/A,2384440600,298080000,0,629140000,12.135,1.9921,1.607,-21.7724
+600121.SH,郑州煤电,2006-10-18,3.6062,3.6157,3.6442,3.5967,3.6252,2046823,7774813,0.019,0.5277,3.7985,0.6867,1135684800,N/A,2397023400,298080000,0,629140000,12.199,2.0026,1.6154,-21.8873
+600121.SH,郑州煤电,2006-10-19,3.6252,3.6347,3.6442,3.5776,3.6252,2804781,10630042,0,0,3.79,0.9409,1135684800,N/A,2397023400,298080000,0,629140000,12.199,2.0026,1.6154,-21.8873
+600121.SH,郑州煤电,2006-10-20,3.6252,3.6442,3.6633,3.6062,3.6252,2955802,11275151,0,0,3.8146,0.9916,1135684800,N/A,2397023400,298080000,0,629140000,12.199,2.0026,1.6154,-21.8873
+600121.SH,郑州煤电,2006-10-23,3.6252,3.6062,3.6633,3.5205,3.5301,4714533,17882287,-0.0951,-2.6247,3.793,1.5816,1105876800,N/A,2334109400,298080000,0,629140000,11.8788,1.95,1.573,-21.3128
+600121.SH,郑州煤电,2006-10-24,3.5301,3.5301,3.6157,3.5205,3.5967,3076904,11562465,0.0666,1.8868,3.7578,1.0322,1126742400,N/A,2378149200,298080000,0,629140000,12.1029,1.9868,1.6027,-21.715
+600121.SH,郑州煤电,2006-10-25,3.5967,3.5967,3.6442,3.5491,3.5871,2355527,8916051,-0.0095,-0.2646,3.7852,0.7902,1123761600,N/A,2371857800,298080000,0,629140000,12.0709,1.9816,1.5985,-21.6575
+600121.SH,郑州煤电,2006-10-26,3.5871,3.5871,3.5871,3.5301,3.5491,2001742,7470184,-0.0381,-1.061,3.7318,0.6715,1111838400,N/A,2346692200,298080000,0,629140000,11.9428,1.9605,1.5815,-21.4277
+600121.SH,郑州煤电,2006-10-27,3.5491,3.5491,3.5491,3.4444,3.4634,2917416,10666541,-0.0856,-2.4129,3.6562,0.9787,1085011200,N/A,2290069600,298080000,0,629140000,11.6547,1.9132,1.5434,-20.9107
+600121.SH,郑州煤电,2006-10-30,3.4634,3.4634,3.511,3.4349,3.5015,1725496,6291037,0.0381,1.0989,3.6459,0.5789,1096934400,N/A,2315235200,298080000,0,629140000,11.7828,1.9342,1.5603,-21.1405
+600121.SH,郑州煤电,2006-10-31,3.5015,3.5015,3.5396,3.473,3.5205,2178275,8049475,0.019,0.5435,3.6953,0.7308,1102896000,N/A,2327818000,298080000,0,629140000,11.8468,1.9448,1.5688,-21.2554
+600121.SH,郑州煤电,2006-11-1,3.5205,3.5396,3.6062,3.511,3.5967,3775133,14163839,0.0761,2.1622,3.7519,1.2665,1126742400,N/A,2378149200,298080000,0,629140000,12.1029,1.9868,1.6027,-21.715
+600121.SH,郑州煤电,2006-11-2,3.5967,3.5967,3.6918,3.5681,3.6537,6015882,23030983,0.0571,1.5873,3.8284,2.0182,1144627200,N/A,2415897600,298080000,0,629140000,12.2951,2.0183,1.6282,-22.0596
+600121.SH,郑州煤电,2006-11-3,3.6537,3.6633,3.7013,3.6157,3.6347,4748753,18222375,-0.019,-0.5208,3.8373,1.5931,1138665600,N/A,2403314800,298080000,0,629140000,12.231,2.0078,1.6197,-21.9448
+600121.SH,郑州煤电,2006-11-6,3.6347,3.6633,3.7299,3.6252,3.7203,7475330,29078984,0.0856,2.356,3.89,2.5078,1165492800,N/A,2459937400,298080000,0,629140000,12.5192,2.0551,1.6578,-22.4618
+600121.SH,郑州煤电,2006-11-7,3.7203,3.7203,3.9392,3.7203,3.8631,17290544,70116266,0.1427,3.8363,4.0552,5.8006,1210204800,N/A,2554308400,298080000,0,629140000,12.9995,2.134,1.7214,-23.3235
+600121.SH,郑州煤电,2006-11-8,3.8631,3.8726,3.8726,3.7108,3.7299,6160760,24646576,-0.1332,-3.4483,4.0006,2.0668,1168473600,N/A,2466228800,298080000,0,629140000,12.5512,2.0604,1.6621,-22.5192
+600121.SH,郑州煤电,2006-11-9,3.7299,3.7299,3.7774,3.6633,3.7584,4264858,16673371,0.0285,0.7653,3.9095,1.4308,1177416000,N/A,2485103000,298080000,0,629140000,12.6473,2.0762,1.6748,-22.6916
+600121.SH,郑州煤电,2006-11-10,3.7584,3.7489,3.7489,3.5681,3.6062,3853956,14835958,-0.1522,-4.0506,3.8495,1.2929,1129723200,N/A,2384440600,298080000,0,629140000,12.135,1.9921,1.607,-21.7724
+600121.SH,郑州煤电,2006-11-13,3.6062,3.5681,3.6157,3.4539,3.473,3164400,11686989,-0.1332,-3.6939,3.6933,1.0616,1087992000,N/A,2296361000,298080000,0,629140000,11.6867,1.9185,1.5476,-20.9682
+600121.SH,郑州煤电,2006-11-14,3.473,3.4825,3.5491,3.4444,3.5396,2712635,9948425,0.0666,1.9178,3.6674,0.91,1108857600,N/A,2340400800,298080000,0,629140000,11.9108,1.9553,1.5773,-21.3703
+600121.SH,郑州煤电,2006-11-15,3.5396,3.5396,3.5871,3.473,3.5776,2053692,7643464,0.0381,1.0753,3.7218,0.689,1120780800,N/A,2365566400,298080000,0,629140000,12.0389,1.9763,1.5942,-21.6001
+600121.SH,郑州煤电,2006-11-16,3.5776,3.5776,3.6157,3.492,3.511,2779704,10377259,-0.0666,-1.8617,3.7332,0.9325,1099915200,N/A,2321526600,298080000,0,629140000,11.8148,1.9395,1.5646,-21.1979
+600121.SH,郑州煤电,2006-11-17,3.511,3.473,3.5681,3.4444,3.5586,2059039,7618947,0.0476,1.355,3.7002,0.6908,1114819200,N/A,2352983600,298080000,0,629140000,11.9749,1.9658,1.5858,-21.4852
+600121.SH,郑州煤电,2006-11-20,3.5586,3.5586,3.5681,3.492,3.5681,3163478,11712873,0.0095,0.2674,3.7025,1.0613,1117800000,N/A,2359275000,298080000,0,629140000,12.0069,1.971,1.59,-21.5426
+600121.SH,郑州煤电,2006-11-21,3.5681,3.5681,3.6823,3.5015,3.6823,5952036,22631981,0.1142,3.2,3.8024,1.9968,1153569600,N/A,2434771800,298080000,0,629140000,12.3911,2.0341,1.6409,-22.232
+600121.SH,郑州煤电,2006-11-22,3.6823,3.6918,3.7013,3.6157,3.6633,4311630,16606126,-0.019,-0.5168,3.8515,1.4465,1147608000,N/A,2422189000,298080000,0,629140000,12.3271,2.0236,1.6324,-22.1171
+600121.SH,郑州煤电,2006-11-23,3.6633,3.6633,3.7013,3.6062,3.6633,4091457,15727405,0,0,3.844,1.3726,1147608000,N/A,2422189000,298080000,0,629140000,12.3271,2.0236,1.6324,-22.1171
+600121.SH,郑州煤电,2006-11-24,3.6633,3.6633,3.6823,3.5967,3.6728,3689948,14122704,0.0095,0.2597,3.8273,1.2379,1150588800,N/A,2428480400,298080000,0,629140000,12.3591,2.0289,1.6366,-22.1745
+600121.SH,郑州煤电,2006-11-27,3.6728,3.6728,3.7489,3.6728,3.7203,4904237,19130570,0.0476,1.2953,3.9008,1.6453,1165492800,N/A,2459937400,298080000,0,629140000,12.5192,2.0551,1.6578,-22.4618
+600121.SH,郑州煤电,2006-11-28,3.7203,3.7584,3.7584,3.7013,3.7299,4615281,18078039,0.0095,0.2558,3.917,1.5483,1168473600,N/A,2466228800,298080000,0,629140000,12.5512,2.0604,1.6621,-22.5192
+600121.SH,郑州煤电,2006-11-29,3.7299,3.7489,3.8345,3.6918,3.787,11308982,45000545,0.0571,1.5306,3.9792,3.7939,1186358400,N/A,2503977200,298080000,0,629140000,12.7433,2.0919,1.6875,-22.8639
+600121.SH,郑州煤电,2006-11-30,3.787,3.7774,3.8536,3.7584,3.8155,10367863,41487187,0.0285,0.7538,4.0015,3.4782,1195300800,N/A,2522851400,298080000,0,629140000,12.8394,2.1077,1.7002,-23.0362
+600121.SH,郑州煤电,2006-12-1,3.8155,3.8345,3.9202,3.787,3.8726,12102892,49060328,0.0571,1.4963,4.0536,4.0603,1213185600,N/A,2560599800,298080000,0,629140000,13.0315,2.1392,1.7257,-23.3809
+600121.SH,郑州煤电,2006-12-4,3.8726,3.8916,3.9106,3.8536,3.8726,7469439,30468294,0,0,4.0791,2.5059,1213185600,N/A,2560599800,298080000,0,629140000,13.0315,2.1392,1.7257,-23.3809
+600121.SH,郑州煤电,2006-12-5,3.8726,3.8726,3.9106,3.806,3.825,8643151,34923052,-0.0476,-1.2285,4.0405,2.8996,1198281600,N/A,2529142800,298080000,0,629140000,12.8714,2.113,1.7045,-23.0937
+600121.SH,郑州煤电,2006-12-6,3.825,3.8155,3.825,3.6252,3.7108,9329076,36576220,-0.1142,-2.9851,3.9207,3.1297,1162512000,N/A,2453646000,298080000,0,629140000,12.4872,2.0499,1.6536,-22.4043
+600121.SH,郑州煤电,2006-12-7,3.7108,3.7394,3.8821,3.6823,3.7584,8321708,33081510,0.0476,1.2821,3.9753,2.7918,1177416000,N/A,2485103000,298080000,0,629140000,12.6473,2.0762,1.6748,-22.6916
+600121.SH,郑州煤电,2006-12-8,3.7584,3.7203,3.7584,3.6252,3.6252,4973345,19252805,-0.1332,-3.5443,3.8712,1.6685,1135684800,N/A,2397023400,298080000,0,629140000,12.199,2.0026,1.6154,-21.8873
+600121.SH,郑州煤电,2006-12-11,3.6252,3.5967,3.7108,3.5776,3.7108,2928938,11286757,0.0856,2.3622,3.8535,0.9826,1162512000,N/A,2453646000,298080000,0,629140000,12.4872,2.0499,1.6536,-22.4043
+600121.SH,郑州煤电,2006-12-12,3.7108,3.7203,3.7584,3.6537,3.7394,4200287,16347588,0.0285,0.7692,3.892,1.4091,1171454400,N/A,2472520200,298080000,0,629140000,12.5832,2.0657,1.6663,-22.5767
+600121.SH,郑州煤电,2006-12-13,3.7394,3.7394,3.825,3.7203,3.7774,6447780,25626600,0.0381,1.0178,3.9745,2.1631,1183377600,N/A,2497685800,298080000,0,629140000,12.7113,2.0867,1.6833,-22.8065
+600121.SH,郑州煤电,2006-12-14,3.7774,3.7679,3.825,3.7584,3.7965,5129045,20440739,0.019,0.5038,3.9853,1.7207,1189339200,N/A,2510268600,298080000,0,629140000,12.7753,2.0972,1.6918,-22.9214
+600121.SH,郑州煤电,2006-12-15,3.7965,3.806,3.825,3.7584,3.7774,3913584,15581946,-0.019,-0.5013,3.9815,1.3129,1183377600,N/A,2497685800,298080000,0,629140000,12.7113,2.0867,1.6833,-22.8065
+600121.SH,郑州煤电,2006-12-18,3.7774,3.806,3.9011,3.7774,3.8726,10229838,41381739,0.0951,2.5189,4.0452,3.4319,1213185600,N/A,2560599800,298080000,0,629140000,13.0315,2.1392,1.7257,-23.3809
+600121.SH,郑州煤电,2006-12-19,3.8726,3.8726,3.8726,3.7299,3.7965,5878818,23403331,-0.0761,-1.9656,3.981,1.9722,1189339200,N/A,2510268600,298080000,0,629140000,12.7753,2.0972,1.6918,-22.9214
+600121.SH,郑州煤电,2006-12-20,3.7965,3.7965,3.8155,3.7299,3.806,5920188,23508664,0.0095,0.2506,3.9709,1.9861,1192320000,N/A,2516560000,298080000,0,629140000,12.8073,2.1024,1.696,-22.9788
+600121.SH,郑州煤电,2006-12-21,3.806,3.806,4.0343,3.787,3.8726,19049926,78738819,0.0666,1.75,4.1333,6.3909,1213185600,N/A,2560599800,298080000,0,629140000,13.0315,2.1392,1.7257,-23.3809
+600121.SH,郑州煤电,2006-12-22,3.8726,3.8821,3.9582,3.844,3.9011,9228452,37872624,0.0285,0.7371,4.1039,3.096,1222128000,N/A,2579474000,298080000,0,629140000,13.1275,2.155,1.7384,-23.5533
+600121.SH,郑州煤电,2006-12-25,3.9011,3.9106,3.9963,3.8536,3.9011,8086328,33421556,0,0,4.1331,2.7128,1222128000,N/A,2579474000,298080000,0,629140000,13.1275,2.155,1.7384,-23.5533
+600121.SH,郑州煤电,2006-12-26,3.9011,3.8821,3.9297,3.806,3.8155,5926758,23946471,-0.0856,-2.1951,4.0404,1.9883,1195300800,N/A,2522851400,298080000,0,629140000,12.8394,2.1077,1.7002,-23.0362
+600121.SH,郑州煤电,2006-12-27,3.8155,3.8155,3.8631,3.7774,3.8345,4609613,18511568,0.019,0.4988,4.0159,1.5464,1201262400,N/A,2535434200,298080000,0,629140000,12.9034,2.1182,1.7087,-23.1511
+600121.SH,郑州煤电,2006-12-28,3.8345,3.8821,3.9487,3.787,3.806,7292845,29651241,-0.0285,-0.7444,4.0658,2.4466,1192320000,N/A,2516560000,298080000,0,629140000,12.8073,2.1024,1.696,-22.9788
+600121.SH,郑州煤电,2006-12-29,3.806,3.8345,3.8821,3.7965,3.8345,6641190,26769539,0.0285,0.75,4.0308,2.228,1201262400,N/A,2535434200,298080000,0,629140000,12.9034,2.1182,1.7087,-23.1511
+600121.SH,郑州煤电,2007-1-4,3.8345,3.8916,3.9487,3.8536,3.8916,13478055,55467116,0.0571,1.4888,4.1154,4.5216,1219147200,N/A,2573182600,298080000,0,629140000,16.7863,1.9039,0.9889,-12.203
+600121.SH,郑州煤电,2007-1-5,3.8916,3.8821,4.1961,3.844,4.1485,23646262,101227417,0.2569,6.6015,4.2809,7.9329,1299628800,N/A,2743050400,298080000,0,629140000,17.8944,2.0295,1.0542,-13.0086
+600121.SH,郑州煤电,2007-1-8,4.1485,4.1961,4.2817,4.1485,4.2151,19314354,85514862,0.0666,1.6055,4.4275,6.4796,1320494400,N/A,2787090200,298080000,0,629140000,18.1817,2.0621,1.0711,-13.2175
+600121.SH,郑州煤电,2007-1-9,4.2151,4.2722,4.2817,4.1866,4.2246,12583743,55859149,0.0095,0.2257,4.439,4.2216,1323475200,N/A,2793381600,298080000,0,629140000,18.2227,2.0668,1.0736,-13.2473
+600121.SH,郑州煤电,2007-1-10,4.2246,4.2342,4.3388,4.1295,4.3198,16164988,72077863,0.0951,2.2523,4.4589,5.423,1353283200,N/A,2856295600,298080000,0,629140000,18.6332,2.1133,1.0977,-13.5457
+600121.SH,郑州煤电,2007-1-11,4.3198,4.3293,4.4625,4.2437,4.3103,16590934,75832769,-0.0095,-0.2203,4.5707,5.5659,1350302400,N/A,2850004200,298080000,0,629140000,18.5921,2.1087,1.0953,-13.5158
+600121.SH,郑州煤电,2007-1-12,4.3103,4.2437,4.3103,4.0248,4.0248,14079763,61419341,-0.2854,-6.6225,4.3622,4.7235,1260878400,N/A,2661262200,298080000,0,629140000,17.3608,1.969,1.0228,-12.6207
+600121.SH,郑州煤电,2007-1-15,4.0248,4.0058,4.2056,3.9963,4.1866,9499742,41169564,0.1618,4.0189,4.3338,3.187,1311552000,N/A,2768216000,298080000,0,629140000,18.0586,2.0482,1.0639,-13.1279
+600121.SH,郑州煤电,2007-1-16,4.1866,4.2342,4.3483,4.139,4.3483,14837743,66242343,0.1618,3.8636,4.4644,4.9778,1362225600,N/A,2875169800,298080000,0,629140000,18.7563,2.1273,1.105,-13.6352
+600121.SH,郑州煤电,2007-1-17,4.3483,4.3674,4.4149,4.1961,4.3674,15729525,71633323,0.019,0.4376,4.5541,5.2769,1368187200,N/A,2887752600,298080000,0,629140000,18.8384,2.1366,1.1098,-13.6948
+600121.SH,郑州煤电,2007-1-18,4.3674,4.4245,4.6528,4.4245,4.5957,43390204,207004422,0.2284,5.2288,4.7708,14.5566,1439726400,N/A,3038746200,298080000,0,629140000,19.8234,2.2483,1.1679,-14.4109
+600121.SH,郑州煤电,2007-1-19,4.5957,4.6433,4.6623,4.5386,4.6528,23311884,112760131,0.0571,1.2422,4.837,7.8207,1457611200,N/A,3076494600,298080000,0,629140000,20.0696,2.2762,1.1824,-14.5899
+600121.SH,郑州煤电,2007-1-22,4.6528,4.6528,4.6528,4.6528,4.6528,N/A,N/A,0,0,N/A,N/A,1457611200,N/A,3076494600,298080000,0,629140000,20.0696,2.2762,1.1824,-14.5899
+600121.SH,郑州煤电,2007-1-23,4.6528,4.7385,5.0429,4.7099,4.9192,25192556,129575414,0.2664,5.726,5.1434,8.4516,1541073600,N/A,3252653800,298080000,0,629140000,21.2188,2.4066,1.2501,-15.4253
+600121.SH,郑州煤电,2007-1-24,4.9192,4.9287,4.9668,4.8146,4.8907,15216713,78031615,-0.0285,-0.5803,5.128,5.1049,1532131200,N/A,3233779600,298080000,0,629140000,21.0957,2.3926,1.2428,-15.3358
+600121.SH,郑州煤电,2007-1-25,4.8907,4.8621,4.8621,4.5672,4.5862,16343501,81163998,-0.3045,-6.2257,4.9661,5.4829,1436745600,N/A,3032454800,298080000,0,629140000,19.7823,2.2437,1.1654,-14.3811
+600121.SH,郑州煤电,2007-1-26,4.5862,4.5386,4.7099,4.3769,4.6528,14602503,69473616,0.0666,1.4523,4.7577,4.8989,1457611200,N/A,3076494600,298080000,0,629140000,20.0696,2.2762,1.1824,-14.5899
+600121.SH,郑州煤电,2007-1-29,4.6528,4.7004,4.8526,4.6909,4.8431,13037936,65617852,0.1903,4.09,5.0328,4.374,1517227200,N/A,3202322600,298080000,0,629140000,20.8905,2.3693,1.2307,-15.1866
+600121.SH,郑州煤电,2007-1-30,4.8431,4.9097,4.9383,4.748,4.8241,15078277,76782087,-0.019,-0.3929,5.0922,5.0585,1511265600,N/A,3189739800,298080000,0,629140000,20.8084,2.36,1.2259,-15.127
+600121.SH,郑州煤电,2007-1-31,4.8241,4.8051,4.8146,4.5196,4.5196,12459823,61140939,-0.3045,-6.3116,4.907,4.18,1415880000,N/A,2988415000,298080000,0,629140000,19.495,2.2111,1.1485,-14.1722
+600121.SH,郑州煤电,2007-2-1,4.5196,4.472,4.7385,4.434,4.6338,11941114,57416736,0.1142,2.5263,4.8083,4.006,1451649600,N/A,3063911800,298080000,0,629140000,19.9875,2.2669,1.1775,-14.5302
+600121.SH,郑州煤电,2007-2-2,4.6338,4.6433,4.6814,4.4815,4.4911,7874390,37993458,-0.1427,-3.0801,4.8249,2.6417,1406937600,N/A,2969540800,298080000,0,629140000,19.3719,2.1971,1.1413,-14.0827
+600121.SH,郑州煤电,2007-2-5,4.4911,4.4911,4.6052,4.472,4.5101,6751431,32128608,0.019,0.4237,4.7588,2.265,1412899200,N/A,2982123600,298080000,0,629140000,19.454,2.2064,1.1461,-14.1424
+600121.SH,郑州煤电,2007-2-6,4.5101,4.5291,4.7289,4.5291,4.7194,10670235,52082364,0.2093,4.6414,4.8811,3.5797,1478476800,N/A,3120534400,298080000,0,629140000,20.3569,2.3088,1.1993,-14.7988
+600121.SH,郑州煤电,2007-2-7,4.7194,4.7385,4.8146,4.7099,4.7765,14097727,70555137,0.0571,1.2097,5.0047,4.7295,1496361600,N/A,3158282800,298080000,0,629140000,20.6032,2.3368,1.2138,-14.9778
+600121.SH,郑州煤电,2007-2-8,4.7765,4.8051,4.9287,4.7765,4.9097,20896605,106987097,0.1332,2.7888,5.1198,7.0104,1538092800,N/A,3246362400,298080000,0,629140000,21.1778,2.4019,1.2477,-15.3955
+600121.SH,郑州煤电,2007-2-9,4.9097,4.9097,4.9668,4.767,4.9002,13695848,70176520,-0.0095,-0.1938,5.1239,4.5947,1535112000,N/A,3240071000,298080000,0,629140000,21.1367,2.3973,1.2452,-15.3657
+600121.SH,郑州煤电,2007-2-12,4.9002,4.9097,5.0239,4.9097,4.9478,13145234,68787005,0.0476,0.9709,5.2328,4.41,1550016000,N/A,3271528000,298080000,0,629140000,21.3419,2.4205,1.2573,-15.5148
+600121.SH,郑州煤电,2007-2-13,4.9478,4.9478,5.0905,4.9478,5.0905,13454756,71426577,0.1427,2.8846,5.3086,4.5138,1594728000,N/A,3365899000,298080000,0,629140000,21.9576,2.4904,1.2936,-15.9624
+600121.SH,郑州煤电,2007-2-14,5.0905,5.1095,5.2142,5.0905,5.1476,11476842,62421880,0.0571,1.1215,5.4389,3.8503,1612612800,N/A,3403647400,298080000,0,629140000,22.2038,2.5183,1.3081,-16.1414
+600121.SH,郑州煤电,2007-2-15,5.1476,5.1476,5.2332,5.062,5.1761,15155261,82028546,0.0285,0.5545,5.4125,5.0843,1621555200,N/A,3422521600,298080000,0,629140000,22.327,2.5323,1.3154,-16.2309
+600121.SH,郑州煤电,2007-2-16,5.1761,5.1952,5.3093,5.1095,5.1857,17104039,93580769,0.0095,0.1838,5.4713,5.7381,1624536000,N/A,3428813000,298080000,0,629140000,22.368,2.5369,1.3178,-16.2608
+600121.SH,郑州煤电,2007-2-26,5.1857,5.2142,5.5472,5.1476,5.5282,15508091,87747310,0.3425,6.6055,5.6582,5.2027,1731844800,N/A,3655303400,298080000,0,629140000,23.8455,2.7045,1.4048,-17.3349
+600121.SH,郑州煤电,2007-2-27,5.5282,5.5663,5.8802,4.9763,4.9858,29258527,169185440,-0.5424,-9.8107,5.7824,9.8157,1561939200,N/A,3296693600,298080000,0,629140000,21.5061,2.4392,1.267,-15.6342
+600121.SH,郑州煤电,2007-2-28,4.9858,4.9858,4.9858,4.9858,4.9858,N/A,N/A,0,0,N/A,N/A,1561939200,N/A,3296693600,298080000,0,629140000,21.5061,2.4392,1.267,-15.6342
+600121.SH,郑州煤电,2007-3-1,4.9858,5.4806,5.4806,5.3093,5.4806,49359572,283205792,0.4948,9.9237,5.7376,16.5592,1716940800,N/A,3623846400,298080000,0,629140000,23.6403,2.6812,1.3927,-17.1857
+600121.SH,郑州煤电,2007-3-2,5.4806,5.4616,5.6043,5.4045,5.5948,36221649,210185697,0.1142,2.0833,5.8028,12.1517,1752710400,N/A,3699343200,298080000,0,629140000,24.1328,2.7371,1.4217,-17.5437
+600121.SH,郑州煤电,2007-3-5,5.5948,5.5948,5.728,5.2903,5.5092,20716922,121053781,-0.0856,-1.5306,5.8432,6.9501,1725883200,N/A,3642720600,298080000,0,629140000,23.7634,2.6952,1.4,-17.2752
+600121.SH,郑州煤电,2007-3-6,5.5092,5.4711,5.4806,5.2903,5.414,9985806,56480948,-0.0951,-1.7271,5.6561,3.35,1696075200,N/A,3579806600,298080000,0,629140000,23.353,2.6486,1.3758,-16.9768
+600121.SH,郑州煤电,2007-3-7,5.414,5.414,5.5472,5.414,5.5472,11252357,64839163,0.1332,2.4605,5.7623,3.7749,1737806400,N/A,3667886200,298080000,0,629140000,23.9276,2.7138,1.4097,-17.3945
+600121.SH,郑州煤电,2007-3-8,5.5472,5.5663,5.6329,5.4616,5.6138,12366132,72213598,0.0666,1.2007,5.8396,4.1486,1758672000,N/A,3711926000,298080000,0,629140000,24.2149,2.7464,1.4266,-17.6034
+600121.SH,郑州煤电,2007-3-9,5.6138,5.6138,5.6233,5.414,5.4996,12109970,70163775,-0.1142,-2.0339,5.7939,4.0627,1722902400,N/A,3636429200,298080000,0,629140000,23.7224,2.6905,1.3976,-17.2453
+600121.SH,郑州煤电,2007-3-12,5.4996,5.5187,5.6899,5.4711,5.6899,15771493,92761655,0.1903,3.4602,5.8816,5.291,1782518400,N/A,3762257200,298080000,0,629140000,24.5432,2.7836,1.4459,-17.8421
+600121.SH,郑州煤电,2007-3-13,5.6899,5.747,5.9088,5.6899,5.8802,19633053,120131471,0.1903,3.3445,6.1188,6.5865,1842134400,N/A,3888085200,298080000,0,629140000,25.3641,2.8767,1.4943,-18.4388
+600121.SH,郑州煤电,2007-3-14,5.8802,5.8041,5.8707,5.5187,5.7375,16622390,99889728,-0.1427,-2.4272,6.0093,5.5765,1797422400,N/A,3793714200,298080000,0,629140000,24.7484,2.8069,1.458,-17.9913
+600121.SH,郑州煤电,2007-3-15,5.7375,5.8041,5.8802,5.7661,5.8136,12745211,77959491,0.0761,1.3267,6.1168,4.2758,1821268800,N/A,3844045400,298080000,0,629140000,25.0768,2.8441,1.4774,-18.2299
+600121.SH,郑州煤电,2007-3-16,5.8136,5.8517,5.8802,5.5377,5.5758,15808191,94321031,-0.2379,-4.0917,5.9666,5.3033,1746748800,N/A,3686760400,298080000,0,629140000,24.0507,2.7278,1.4169,-17.484
+600121.SH,郑州煤电,2007-3-19,5.5758,5.4045,5.6804,5.3284,5.6329,13023699,76519050,0.0571,1.0239,5.8754,4.3692,1764633600,N/A,3724508800,298080000,0,629140000,24.297,2.7557,1.4314,-17.6631
+600121.SH,郑州煤电,2007-3-20,5.6329,5.7566,5.8993,5.6899,5.8993,18419580,112682995,0.2664,4.7297,6.1176,6.1794,1848096000,N/A,3900668000,298080000,0,629140000,25.4462,2.886,1.4991,-18.4985
+600121.SH,郑州煤电,2007-3-21,5.8993,5.9944,6.061,5.8898,5.9564,14505042,90915162,0.0571,0.9677,6.2678,4.8662,1865980800,N/A,3938416400,298080000,0,629140000,25.6924,2.914,1.5136,-18.6775
+600121.SH,郑州煤电,2007-3-22,5.9564,5.9659,6.4702,5.9659,6.2133,27007558,177277529,0.2569,4.3131,6.564,9.0605,1946462400,N/A,4108284200,298080000,0,629140000,26.8006,3.0396,1.5789,-19.4831
+600121.SH,郑州煤电,2007-3-23,6.2133,6.2513,6.4416,6.1847,6.4226,22153830,147580440,0.2093,3.3691,6.6616,7.4322,2012040000,N/A,4246695000,298080000,0,629140000,27.7035,3.1421,1.6321,-20.1395
+600121.SH,郑州煤电,2007-3-26,6.4226,6.5177,6.651,6.4702,6.5368,17774568,122526958,0.1142,1.7778,6.8934,5.963,2047809600,N/A,4322191800,298080000,0,629140000,28.196,3.1979,1.6611,-20.4975
+600121.SH,郑州煤电,2007-3-27,6.5368,6.5844,6.6129,6.4607,6.5273,15564841,106430829,-0.0095,-0.1456,6.8379,5.2217,2044828800,N/A,4315900400,298080000,0,629140000,28.1549,3.1933,1.6587,-20.4677
+600121.SH,郑州煤电,2007-3-28,6.5273,6.5463,6.5653,6.0705,6.4036,20562195,137587176,-0.1237,-1.895,6.6913,6.8982,2006078400,N/A,4234112200,298080000,0,629140000,27.6214,3.1327,1.6273,-20.0798
+600121.SH,郑州煤电,2007-3-29,6.4036,6.4036,6.4036,6.1372,6.1467,14936916,97856979,-0.2569,-4.0119,6.5514,5.011,1925596800,N/A,4064244400,298080000,0,629140000,26.5133,3.0071,1.562,-19.2742
+600121.SH,郑州煤电,2007-3-30,6.1467,6.1181,6.2894,5.9849,6.2323,9359149,60881354,0.0856,1.3932,6.505,3.1398,1952424000,N/A,4120867000,298080000,0,629140000,26.8826,3.049,1.5837,-19.5427
+600121.SH,郑州煤电,2007-4-2,6.2323,6.1752,6.4226,6.0896,6.375,16558320,108434796,0.1427,2.2901,6.5487,5.555,1997136000,N/A,4215238000,298080000,0,629140000,27.4983,3.1188,1.62,-19.9903
+600121.SH,郑州煤电,2007-4-3,6.375,6.3655,6.4226,6.3084,6.3941,13096258,87738818,0.019,0.2985,6.6995,4.3935,2003097600,N/A,4227820800,298080000,0,629140000,27.5804,3.1281,1.6248,-20.05
+600121.SH,郑州煤电,2007-4-4,6.3941,6.4131,6.4131,6.2894,6.356,12923150,86238060,-0.0381,-0.5952,6.6731,4.3355,1991174400,N/A,4202655200,298080000,0,629140000,27.4162,3.1095,1.6152,-19.9306
+600121.SH,郑州煤电,2007-4-5,6.356,6.3465,6.8222,6.2799,6.689,23713661,164085593,0.333,5.2395,6.9195,7.9555,2095502400,N/A,4422854200,298080000,0,629140000,28.8527,3.2724,1.6998,-20.9749
+600121.SH,郑州煤电,2007-4-6,6.689,6.6224,6.8032,6.5653,6.7651,17312100,122898123,0.0761,1.138,7.099,5.8079,2119348800,N/A,4473185400,298080000,0,629140000,29.181,3.3096,1.7191,-21.2136
+600121.SH,郑州煤电,2007-4-9,6.7651,6.7747,7.0886,6.7747,6.9079,16387266,119220880,0.1427,2.1097,7.2752,5.4976,2164060800,N/A,4567556400,298080000,0,629140000,29.7966,3.3795,1.7554,-21.6611
+600121.SH,郑州煤电,2007-4-10,6.9079,6.9079,7.003,6.6605,6.9935,20795187,149331044,0.0856,1.2397,7.181,6.9764,2190888000,N/A,4624179000,298080000,0,629140000,30.166,3.4213,1.7772,-21.9296
+600121.SH,郑州煤电,2007-4-11,6.9935,6.9935,6.9935,6.8317,6.9364,14316480,104008978,-0.0571,-0.8163,7.265,4.8029,2173003200,N/A,4586430600,298080000,0,629140000,29.9198,3.3934,1.7627,-21.7506
+600121.SH,郑州煤电,2007-4-12,6.9364,6.9459,7.4217,6.8603,7.3836,26397487,199915093,0.4472,6.4472,7.5733,8.8558,2313100800,N/A,4882126400,298080000,0,629140000,31.8487,3.6122,1.8763,-23.1529
+600121.SH,郑州煤电,2007-4-13,7.3836,7.7357,8.1258,7.7357,8.1258,45760352,383802588,0.7422,10.0515,8.3872,15.3517,2545603200,N/A,5372855600,298080000,0,629140000,35.05,3.9753,2.0649,-25.4802
+600121.SH,郑州煤电,2007-4-16,8.1258,8.3541,8.4303,8.1067,8.2685,33837801,293914389,0.1427,1.7564,8.686,11.3519,2590315200,N/A,5467226600,298080000,0,629140000,35.6657,4.0451,2.1012,-25.9277
+600121.SH,郑州煤电,2007-4-17,8.2685,8.2685,9.0963,8.1353,8.9536,30023381,266914594,0.6851,8.2854,8.8902,10.0723,2804932800,N/A,5920207400,298080000,0,629140000,38.6207,4.3803,2.2753,-28.0759
+600121.SH,郑州煤电,2007-4-18,8.9536,8.9345,9.6196,8.5825,9.2961,24162116,231849975,0.3425,3.8257,9.5956,8.1059,2912241600,N/A,6146697800,298080000,0,629140000,40.0982,4.5478,2.3623,-29.15
+600121.SH,郑州煤电,2007-4-19,9.2961,9.2961,9.2961,8.3637,8.4969,26294127,241852703,-0.7993,-8.5977,9.198,8.8212,2661854400,N/A,5618220200,298080000,0,629140000,36.6507,4.1568,2.1592,-26.6438
+600121.SH,郑州煤电,2007-4-20,8.4969,8.5159,9.1344,8.4969,9.0012,20086506,188782653,0.5043,5.9351,9.3985,6.7386,2819836800,N/A,5951664400,298080000,0,629140000,38.8259,4.4035,2.2874,-28.2251
+600121.SH,郑州煤电,2007-4-23,9.0012,9.1344,9.515,9.1344,9.4484,21335783,209256951,0.4472,4.9683,9.8078,7.1577,2959934400,N/A,6247360200,298080000,0,629140000,40.7549,4.6223,2.401,-29.6274
+600121.SH,郑州煤电,2007-4-24,9.4484,9.4484,9.6101,9.2485,9.3247,25173506,248832156,-0.1237,-1.3092,9.8847,8.4452,2921184000,N/A,6165572000,298080000,0,629140000,40.2213,4.5618,2.3696,-29.2395
+600121.SH,郑州煤电,2007-4-25,9.3247,9.2771,9.2771,8.7157,9.0297,21066745,198615695,-0.295,-3.1633,9.4279,7.0675,2828779200,N/A,5970538600,298080000,0,629140000,38.949,4.4175,2.2946,-28.3146
+600121.SH,郑州煤电,2007-4-26,9.0297,9.0297,9.6101,9.0297,9.6101,31821523,313146155,0.5804,6.4278,9.8407,10.6755,3010608000,N/A,6354314000,298080000,0,629140000,41.4526,4.7014,2.4421,-30.1346
+600121.SH,郑州煤电,2007-4-27,9.6101,9.8099,10.1239,9.7053,9.8004,37300228,389466677,0.1903,1.9802,10.4414,12.5135,3070224000,N/A,6480142000,298080000,0,629140000,42.2735,4.7945,2.4905,-30.7313
+600121.SH,郑州煤电,2007-4-30,9.8004,10.0383,10.2762,9.7528,9.886,23653076,247888329,0.0856,0.8738,10.4802,7.9351,3097051200,N/A,6536764600,298080000,0,629140000,42.6428,4.8364,2.5122,-30.9999
+600121.SH,郑州煤电,2007-5-8,9.886,9.9907,10.2762,9.8004,10.181,27208599,286453398,0.295,2.9836,10.528,9.128,3189456000,N/A,6731798000,298080000,0,629140000,43.9151,4.9807,2.5872,-31.9248
+600121.SH,郑州煤电,2007-5-9,10.181,10.181,10.181,9.4959,9.9526,19904003,206737548,-0.2284,-2.243,10.3867,6.6774,3117916800,N/A,6580804400,298080000,0,629140000,42.9301,4.869,2.5292,-31.2087
+600121.SH,郑州煤电,2007-5-10,9.9526,9.9622,10.4474,9.6577,10.2286,23330852,245561276,0.2759,2.7725,10.5252,7.827,3204360000,N/A,6763255000,298080000,0,629140000,44.1204,5.004,2.5993,-32.074
+600121.SH,郑州煤电,2007-5-11,10.2286,10.1144,10.2096,9.8385,9.9812,15085061,159158904,-0.2474,-2.4186,10.5508,5.0607,3126859200,N/A,6599678600,298080000,0,629140000,43.0533,4.883,2.5364,-31.2982
+600121.SH,郑州煤电,2007-5-14,9.9812,9.8004,9.9431,9.6101,9.7433,15195212,156447489,-0.2379,-2.3832,10.2958,5.0977,3052339200,N/A,6442393600,298080000,0,629140000,42.0272,4.7666,2.476,-30.5523
+600121.SH,郑州煤电,2007-5-15,9.7433,9.7433,9.7433,9.7433,9.7433,N/A,N/A,0,0,N/A,N/A,3052339200,N/A,6442393600,298080000,0,629140000,42.0272,4.7666,2.476,-30.5523
+600121.SH,郑州煤电,2007-5-16,9.7433,9.3247,9.6767,9.1344,9.6101,17072567,168668702,-0.1332,-1.3672,9.8795,5.7275,3010608000,N/A,6354314000,298080000,0,629140000,41.4526,4.7014,2.4421,-30.1346
+600121.SH,郑州煤电,2007-5-17,9.6101,9.6291,9.9907,9.5911,9.9812,17784450,183030238,0.3711,3.8614,10.2916,5.9663,3126859200,N/A,6599678600,298080000,0,629140000,43.0533,4.883,2.5364,-31.2982
+600121.SH,郑州煤电,2007-5-18,9.9812,9.9907,10.4189,9.8004,10.2762,29350621,314055228,0.295,2.9552,10.7001,9.8466,3219264000,N/A,6794712000,298080000,0,629140000,44.3256,5.0273,2.6114,-32.2231
+600121.SH,郑州煤电,2007-5-21,10.2762,9.9907,11.3038,9.829,11.3038,41844416,475976240,1.0276,10,11.3749,14.038,3541190400,N/A,7474183200,298080000,0,629140000,48.7581,5.53,2.8725,-35.4455
+600121.SH,郑州煤电,2007-5-22,11.3038,11.8461,12.4361,11.8461,12.065,57021322,733210152,0.7612,6.734,12.8585,19.1295,3779654400,N/A,7977495200,298080000,0,629140000,52.0415,5.9024,3.0659,-37.8324
+600121.SH,郑州煤电,2007-5-23,12.065,12.1601,12.3885,12.0269,12.2458,31759453,408143706,0.1808,1.4984,12.8511,10.6547,3836289600,N/A,8097031800,298080000,0,629140000,52.8213,5.9908,3.1119,-38.3992
+600121.SH,郑州煤电,2007-5-24,12.2458,12.2838,13.3971,12.2838,12.7596,32327259,435512845,0.5138,4.1958,13.472,10.8452,3997252800,N/A,8436767400,298080000,0,629140000,55.0376,6.2422,3.2424,-40.0104
+600121.SH,郑州煤电,2007-5-25,12.7596,12.7786,13.1306,12.5502,12.6359,21741151,290549108,-0.1237,-0.9694,13.364,7.2937,3958502400,N/A,8354979200,298080000,0,629140000,54.504,6.1817,3.211,-39.6225
+600121.SH,郑州煤电,2007-5-28,12.6359,12.6549,12.8452,12.4646,12.6549,22891780,303648995,0.019,0.1506,13.2645,7.6797,3964464000,N/A,8367562000,298080000,0,629140000,54.5861,6.191,3.2158,-39.6822
+600121.SH,郑州煤电,2007-5-29,12.6549,12.7025,13.1592,12.5693,12.9594,21574822,292247444,0.3045,2.406,13.5458,7.2379,4059849600,N/A,8568886800,298080000,0,629140000,55.8995,6.34,3.2932,-40.637
+600121.SH,郑州煤电,2007-5-30,12.9594,11.8747,12.731,11.6653,11.6653,27276449,345566401,-1.294,-9.9853,12.669,9.1507,3654460800,N/A,7713256400,298080000,0,629140000,50.3177,5.7069,2.9644,-36.5792
+600121.SH,郑州煤电,2007-5-31,11.6653,11.1801,11.418,10.495,11.0469,27905840,315668510,-0.6185,-5.3018,11.3119,9.3619,3460708800,N/A,7304315400,298080000,0,629140000,47.65,5.4043,2.8072,-34.6399
+600121.SH,郑州煤电,2007-6-1,11.0469,11.0183,11.2277,9.9431,9.9431,18404908,200926348,-1.1037,-9.9914,10.917,6.1745,3114936000,N/A,6574513000,298080000,0,629140000,42.8891,4.8644,2.5267,-31.1789
+600121.SH,郑州煤电,2007-6-4,9.9431,9.5721,9.7053,8.9536,8.9536,7644236,72890548,-0.9896,-9.9522,9.5354,2.5645,2804932800,N/A,5920207400,298080000,0,629140000,38.6207,4.3803,2.2753,-28.0759
+600121.SH,郑州煤电,2007-6-5,8.9536,8.0592,9.4008,8.0592,9.3247,28280793,246070217,0.3711,4.1445,8.701,9.4877,2921184000,N/A,6165572000,298080000,0,629140000,40.2213,4.5618,2.3696,-29.2395
+600121.SH,郑州煤电,2007-6-6,9.3247,9.3722,9.7053,8.5444,9.4484,24902187,244323742,0.1237,1.3265,9.8113,8.3542,2959934400,N/A,6247360200,298080000,0,629140000,40.7549,4.6223,2.401,-29.6274
+600121.SH,郑州煤电,2007-6-7,9.4484,9.4674,10.181,9.4579,9.9717,21911107,228478793,0.5233,5.5388,10.4275,7.3507,3123878400,N/A,6593387200,298080000,0,629140000,43.0122,4.8783,2.534,-31.2684
+600121.SH,郑州煤电,2007-6-8,9.9717,10.0002,10.1334,9.8004,9.9907,19981578,209091495,0.019,0.1908,10.4642,6.7034,3129840000,N/A,6605970000,298080000,0,629140000,43.0943,4.8876,2.5388,-31.3281
+600121.SH,郑州煤电,2007-6-11,9.9907,10.1905,10.9327,10.1905,10.7995,25573727,287170633,0.8088,8.0952,11.2291,8.5795,3383208000,N/A,7140739000,298080000,0,629140000,46.5829,5.2833,2.7443,-33.8641
+600121.SH,郑州煤电,2007-6-12,10.7995,10.8375,11.8842,10.8375,11.8842,31429408,375787095,1.0847,10.0441,11.9565,10.544,3723019200,N/A,7857958600,298080000,0,629140000,51.2617,5.814,3.02,-37.2655
+600121.SH,郑州煤电,2007-6-13,11.8842,12.1601,12.2743,11.751,11.8271,27688045,347933189,-0.0571,-0.4804,12.5662,9.2888,3705134400,N/A,7820210200,298080000,0,629140000,51.0154,5.786,3.0055,-37.0864
+600121.SH,郑州煤电,2007-6-14,11.8271,11.751,11.751,11.1325,11.3133,18656492,224599730,-0.5138,-4.3443,12.0387,6.2589,3544171200,N/A,7480474600,298080000,0,629140000,48.7992,5.5347,2.8749,-35.4753
+600121.SH,郑州煤电,2007-6-15,11.3133,11.0374,11.2752,10.7424,10.9422,16775074,193817928,-0.3711,-3.2801,11.5539,5.6277,3427920000,N/A,7235110000,298080000,0,629140000,47.1985,5.3531,2.7806,-34.3117
+600121.SH,郑州煤电,2007-6-18,10.9422,11.2277,11.8176,11.2277,11.4275,14839485,179921237,0.4853,4.4348,12.1245,4.9784,3579940800,N/A,7555971400,298080000,0,629140000,49.2917,5.5905,2.9039,-35.8333
+600121.SH,郑州煤电,2007-6-19,11.4275,11.4655,11.7034,11.2277,11.4846,12685083,152625953,0.0571,0.4996,12.0319,4.2556,3597825600,N/A,7593719800,298080000,0,629140000,49.5379,5.6185,2.9184,-36.0123
+600121.SH,郑州煤电,2007-6-20,11.4846,11.5133,11.7052,10.9089,10.9761,12214518,144099551,-0.5085,-4.4277,11.7974,4.0977,3410035200,N/A,7197361600,298080000,0,629140000,46.9523,5.3252,2.7661,-34.1327
+600121.SH,郑州煤电,2007-6-21,10.9761,10.8897,11.1104,10.458,10.669,12523556,139532827,-0.307,-2.7972,11.1416,4.2014,3314649600,N/A,6996036800,298080000,0,629140000,45.6389,5.1762,2.6887,-33.1779
+600121.SH,郑州煤电,2007-6-22,10.669,10.6786,10.7266,9.604,9.8823,12675642,133283172,-0.7867,-7.3741,10.5149,4.2524,3070224000,N/A,6480142000,298080000,0,629140000,42.2735,4.7945,2.4905,-30.7313
+600121.SH,郑州煤电,2007-6-25,9.8823,9.9303,10.0646,8.8941,8.8941,13052911,126438011,-0.9882,-10,9.6866,4.379,2763201600,N/A,5832127800,298080000,0,629140000,38.0461,4.3151,2.2414,-27.6582
+600121.SH,郑州煤电,2007-6-26,8.8941,8.587,9.4026,8.0018,9.3738,14708685,131169915,0.4797,5.3937,8.9179,4.9345,2912241600,N/A,6146697800,298080000,0,629140000,40.0982,4.5478,2.3623,-29.15
+600121.SH,郑州煤电,2007-6-27,9.3738,9.3546,9.5369,9.0188,9.4313,10500351,102583767,0.0576,0.6141,9.7696,3.5227,2930126400,N/A,6184446200,298080000,0,629140000,40.3445,4.5758,2.3768,-29.329
+600121.SH,郑州煤电,2007-6-28,9.4313,9.4409,9.4793,8.4911,8.5199,10757174,99880990,-0.9115,-9.6643,9.2851,3.6088,2646950400,N/A,5586763200,298080000,0,629140000,36.4455,4.1335,2.1471,-26.4946
+600121.SH,郑州煤电,2007-6-29,8.5199,7.925,8.5583,7.925,8.1361,10429325,89303690,-0.3838,-4.5045,8.5627,3.4988,2527718400,N/A,5335107200,298080000,0,629140000,34.8038,3.9473,2.0504,-25.3011
+600121.SH,郑州煤电,2007-7-2,8.1361,8.1553,8.4431,8.0593,8.4239,7476545,64606177,0.2878,3.5377,8.6412,2.5082,2617142400,N/A,5523849200,298080000,0,629140000,36.035,4.087,2.1229,-26.1962
+600121.SH,郑州煤电,2007-7-3,8.4239,8.635,8.683,8.2033,8.5199,6925128,60920591,0.0959,1.139,8.797,2.3232,2646950400,N/A,5586763200,298080000,0,629140000,36.4455,4.1335,2.1471,-26.4946
+600121.SH,郑州煤电,2007-7-4,8.5199,8.5391,8.731,8.2704,8.4143,5983004,53345344,-0.1055,-1.2387,8.9161,2.0072,2614161600,N/A,5517557800,298080000,0,629140000,35.994,4.0823,2.1205,-26.1664
+600121.SH,郑州煤电,2007-7-5,8.4143,8.2512,8.2896,7.5796,7.618,6830610,56096304,-0.7963,-9.4641,8.2125,2.2915,2366755200,N/A,4995371600,298080000,0,629140000,32.5875,3.696,1.9198,-23.69
+600121.SH,郑州煤电,2007-7-6,7.618,7.5796,8.2512,7.5412,8.2416,7399513,60805966,0.6236,8.1864,8.2176,2.4824,2560507200,N/A,5404312600,298080000,0,629140000,35.2552,3.9986,2.077,-25.6293
+600121.SH,郑州煤电,2007-7-9,8.2416,8.2416,8.9132,8.1553,8.6638,10945621,98159332,0.4222,5.1222,8.9679,3.672,2691662400,N/A,5681134200,298080000,0,629140000,37.0611,4.2034,2.1834,-26.9421
+600121.SH,郑州煤电,2007-7-10,8.6638,8.683,8.7118,8.2128,8.2896,7482767,65928012,-0.3742,-4.3189,8.8106,2.5103,2575411200,N/A,5435769600,298080000,0,629140000,35.4605,4.0218,2.0891,-25.7785
+600121.SH,郑州煤电,2007-7-11,8.2896,8.2992,8.5774,8.2512,8.4239,3743572,32859092,0.1343,1.6204,8.7775,1.2559,2617142400,N/A,5523849200,298080000,0,629140000,36.035,4.087,2.1229,-26.1962
+600121.SH,郑州煤电,2007-7-12,8.4239,8.4431,8.731,8.4431,8.5295,4826747,43119519,0.1055,1.2528,8.9335,1.6193,2649931200,N/A,5593054600,298080000,0,629140000,36.4865,4.1382,2.1495,-26.5244
+600121.SH,郑州煤电,2007-7-13,8.5295,8.5487,8.587,8.2416,8.4335,2442210,21297226,-0.0959,-1.1249,8.7205,0.8193,2620123200,N/A,5530140600,298080000,0,629140000,36.0761,4.0917,2.1254,-26.2261
+600121.SH,郑州煤电,2007-7-16,8.4335,8.4335,8.5295,8.0593,8.1265,2951943,25351968,-0.307,-3.6405,8.5882,0.9903,2524737600,N/A,5328815800,298080000,0,629140000,34.7627,3.9427,2.048,-25.2713
+600121.SH,郑州煤电,2007-7-17,8.1265,8.0785,8.4431,7.973,8.2704,3145521,26921428,0.1439,1.771,8.5587,1.0553,2569449600,N/A,5423186800,298080000,0,629140000,35.3784,4.0125,2.0843,-25.7188
+600121.SH,郑州煤电,2007-7-18,8.2704,8.2896,8.4623,8.1073,8.3472,4981388,43266847,0.0768,0.9281,8.6857,1.6712,2593296000,N/A,5473518000,298080000,0,629140000,35.7067,4.0498,2.1036,-25.9575
+600121.SH,郑州煤电,2007-7-19,8.3472,8.328,8.4911,8.232,8.3472,2268979,19770515,0,0,8.7134,0.7612,2593296000,N/A,5473518000,298080000,0,629140000,35.7067,4.0498,2.1036,-25.9575
+600121.SH,郑州煤电,2007-7-20,8.3472,8.2992,8.9516,8.2992,8.7214,8875836,80404132,0.3742,4.4828,9.0588,2.9777,2709547200,N/A,5718882600,298080000,0,629140000,37.3074,4.2313,2.1979,-27.1211
+600121.SH,郑州煤电,2007-7-23,8.7214,8.6446,9.3642,8.6446,9.297,11882168,113388349,0.5757,6.6007,9.5427,3.9862,2888395200,N/A,6096366600,298080000,0,629140000,39.7699,4.5106,2.343,-28.9113
+600121.SH,郑州煤电,2007-7-24,9.297,9.4985,9.8631,9.345,9.3642,10521503,105320985,0.0672,0.7224,10.0101,3.5298,2909260800,N/A,6140406400,298080000,0,629140000,40.0572,4.5432,2.3599,-29.1202
+600121.SH,郑州煤电,2007-7-25,9.3642,9.3354,10.3044,9.3066,10.3044,22909165,242235206,0.9403,10.041,10.5737,7.6856,3201379200,N/A,6756963600,298080000,0,629140000,44.0793,4.9994,2.5969,-32.0441
+600121.SH,郑州煤电,2007-7-26,10.3044,10.7362,10.8417,10.3044,10.4771,25793056,282759027,0.1727,1.676,10.9626,8.6531,3255033600,N/A,6870208800,298080000,0,629140000,44.8181,5.0831,2.6404,-32.5812
+600121.SH,郑州煤电,2007-7-27,10.4771,10.4484,11.4942,10.103,11.0336,19496176,222872784,0.5565,5.3114,11.4316,6.5406,3427920000,N/A,7235110000,298080000,0,629140000,47.1985,5.3531,2.7806,-34.3117
+600121.SH,郑州煤电,2007-7-30,11.0336,11.0816,11.6381,10.8417,11.3886,20537024,242078656,0.355,3.2174,11.7874,6.8898,3538209600,N/A,7467891800,298080000,0,629140000,48.7171,5.5254,2.8701,-35.4156
+600121.SH,郑州煤电,2007-7-31,11.3886,11.3982,11.9931,11.2255,11.6477,20004668,244456670,0.2591,2.2746,12.22,6.7112,3618691200,N/A,7637759600,298080000,0,629140000,49.8252,5.651,2.9354,-36.2212
+600121.SH,郑州煤电,2007-8-1,11.6477,11.6093,11.6093,10.4963,10.5059,20561423,236513430,-1.1417,-9.8023,11.5028,6.898,3263976000,N/A,6889083000,298080000,0,629140000,44.9412,5.0971,2.6476,-32.6707
+600121.SH,郑州煤电,2007-8-2,10.5059,10.3716,11.1392,10.3716,10.9856,12915287,146483688,0.4797,4.5662,11.3419,4.3328,3413016000,N/A,7203653000,298080000,0,629140000,46.9933,5.3299,2.7685,-34.1625
+600121.SH,郑州煤电,2007-8-3,10.9856,11.1488,11.3023,10.6402,10.8801,11908695,135442509,-0.1055,-0.9607,11.3734,3.9951,3380227200,N/A,7134447600,298080000,0,629140000,46.5418,5.2786,2.7419,-33.8343
+600121.SH,郑州煤电,2007-8-6,10.8801,10.8801,11.0144,10.6307,10.9569,13319986,149923008,0.0768,0.7055,11.2555,4.4686,3404073600,N/A,7184778800,298080000,0,629140000,46.8702,5.3159,2.7613,-34.073
+600121.SH,郑州煤电,2007-8-7,10.9569,10.9377,11.5133,10.6498,11.1296,18986417,221140731,0.1727,1.5762,11.6473,6.3696,3457728000,N/A,7298024000,298080000,0,629140000,47.6089,5.3997,2.8048,-34.61
+600121.SH,郑州煤电,2007-8-8,11.1296,10.9281,11.0048,10.458,10.7362,11309307,126060499,-0.3934,-3.5345,11.1466,3.7941,3335515200,N/A,7040076600,298080000,0,629140000,45.9262,5.2088,2.7057,-33.3868
+600121.SH,郑州煤电,2007-8-9,10.7362,10.5539,10.8417,10.5347,10.6498,7466233,82955840,-0.0864,-0.8043,11.1108,2.5048,3308688000,N/A,6983454000,298080000,0,629140000,45.5568,5.1669,2.6839,-33.1182
+600121.SH,郑州煤电,2007-8-10,10.6498,10.6115,11.12,10.5155,10.8513,11872078,133683259,0.2015,1.8919,11.2603,3.9828,3371284800,N/A,7115573400,298080000,0,629140000,46.4187,5.2647,2.7347,-33.7448
+600121.SH,郑州煤电,2007-8-13,10.8513,10.8513,11.6573,10.7938,11.4078,30142234,355951084,0.5565,5.1282,11.809,10.1121,3544171200,N/A,7480474600,298080000,0,629140000,48.7992,5.5347,2.8749,-35.4753
+600121.SH,郑州煤电,2007-8-14,11.4078,11.5709,11.9259,11.4078,11.5133,21025879,253972824,0.1055,0.9251,12.0791,7.0538,3576960000,N/A,7549680000,298080000,0,629140000,49.2506,5.5859,2.9015,-35.8035
+600121.SH,郑州煤电,2007-8-15,11.5133,11.5805,11.7628,10.8417,11.1967,12630255,148090907,-0.3166,-2.75,11.7251,4.2372,3478593600,N/A,7342063800,298080000,0,629140000,47.8962,5.4323,2.8217,-34.8189
+600121.SH,郑州煤电,2007-8-16,11.1967,11.024,11.1775,10.7362,10.8897,9831199,111677381,-0.307,-2.7421,11.3595,3.2982,3383208000,N/A,7140739000,298080000,0,629140000,46.5829,5.2833,2.7443,-33.8641
+600121.SH,郑州煤电,2007-8-17,10.8897,10.8609,11.1775,10.7458,10.7938,7659762,87165612,-0.0959,-0.8811,11.3797,2.5697,3353400000,N/A,7077825000,298080000,0,629140000,46.1725,5.2368,2.7202,-33.5658
+600121.SH,郑州煤电,2007-8-20,10.7938,11.0336,11.5133,10.9281,11.4942,15489822,182725102,0.7004,6.4889,11.7965,5.1965,3570998400,N/A,7537097200,298080000,0,629140000,49.1685,5.5766,2.8967,-35.7438
+600121.SH,郑州煤电,2007-8-21,11.4942,11.5229,11.7532,11.1775,11.5997,20652813,248806504,0.1055,0.9182,12.0471,6.9286,3603787200,N/A,7606302600,298080000,0,629140000,49.62,5.6278,2.9233,-36.072
+600121.SH,郑州煤电,2007-8-22,11.5997,11.4174,12.7606,11.3119,12.4728,43098310,554448822,0.8731,7.5269,12.8647,13.0784,4283981000,N/A,8178820000,329537000,0,629140000,53.3549,6.0514,3.1433,-38.7871
+600121.SH,郑州煤电,2007-8-23,12.4728,12.6263,12.7798,12.185,12.5016,20018155,259384752,0.0288,0.2308,12.9575,6.0746,4293867110,N/A,8197694200,329537000,0,629140000,53.478,6.0653,3.1506,-38.8766
+600121.SH,郑州煤电,2007-8-24,12.5016,12.5304,13.4226,12.5304,13.106,28308616,387853194,0.6045,4.835,13.7009,8.5904,4501475420,N/A,8594052400,329537000,0,629140000,56.0636,6.3586,3.3029,-40.7563
+600121.SH,郑州煤电,2007-8-27,13.106,13.1444,13.3267,12.5879,12.7606,20077710,268162169,-0.3454,-2.6354,13.3562,6.0927,4382842100,N/A,8367562000,329537000,0,629140000,54.5861,6.191,3.2158,-39.6822
+600121.SH,郑州煤电,2007-8-28,12.7606,12.8662,14.0079,12.7702,13.7776,32790990,460839132,1.017,7.9699,14.0538,9.9506,4732151320,N/A,9034450400,329537000,0,629140000,58.9366,6.6844,3.4721,-42.8448
+600121.SH,郑州煤电,2007-8-29,13.7776,13.6049,14.3629,13.2595,13.6625,21950719,317048905,-0.1151,-0.8357,14.4437,6.6611,4692606880,N/A,8958953600,329537000,0,629140000,58.4441,6.6286,3.4431,-42.4868
+600121.SH,郑州煤电,2007-8-30,13.6625,13.6241,13.9791,13.4322,13.6913,14865265,212292551,0.0288,0.2107,14.2811,4.511,4702492990,N/A,8977827800,329537000,0,629140000,58.5672,6.6425,3.4504,-42.5763
+600121.SH,郑州煤电,2007-8-31,13.6913,13.6625,14.2382,13.3363,13.6625,16437179,236506931,-0.0288,-0.2102,14.3885,4.988,4692606880,N/A,8958953600,329537000,0,629140000,58.4441,6.6286,3.4431,-42.4868
+600121.SH,郑州煤电,2007-9-3,13.6625,13.6913,15.0249,13.6913,15.0249,22559521,346586108,1.3624,9.9719,15.3632,6.8458,5160549420,N/A,9852332400,329537000,0,629140000,64.2721,7.2896,3.7865,-46.7236
+600121.SH,郑州煤电,2007-9-4,15.0249,15.5718,15.5814,14.6795,14.7946,29995851,472531550,-0.2303,-1.5326,15.7532,9.1024,5081460540,N/A,9701338800,329537000,0,629140000,63.2871,7.1778,3.7284,-46.0075
+600121.SH,郑州煤电,2007-9-5,14.7946,14.9673,15.6869,14.6795,15.4375,21372935,340420115,0.6428,4.345,15.9276,6.4857,5302250330,N/A,10122862600,329537000,0,629140000,66.0369,7.4897,3.8904,-48.0065
+600121.SH,郑州煤电,2007-9-6,15.4375,15.4471,15.6581,15.0153,15.3223,17423204,277494499,-0.1151,-0.7458,15.9267,5.2872,5262705890,N/A,10047365800,329537000,0,629140000,65.5444,7.4339,3.8614,-47.6485
+600121.SH,郑州煤电,2007-9-7,15.3223,15.4471,16.1475,14.9673,15.2168,21502956,349178475,-0.1055,-0.6888,16.2386,6.5252,5226456820,N/A,9978160400,329537000,0,629140000,65.0929,7.3827,3.8348,-47.3203
+600121.SH,郑州煤电,2007-9-10,15.2168,14.9673,15.5238,14.4876,15.0633,17598166,271246081,-0.1535,-1.0088,15.4133,5.3403,5173730900,N/A,9877498000,329537000,0,629140000,64.4362,7.3082,3.7961,-46.8429
+600121.SH,郑州煤电,2007-9-11,15.0633,15.2456,15.7541,13.816,13.9599,19196685,299445194,-1.1034,-7.3248,15.5988,5.8254,4794763350,N/A,9153987000,329537000,0,629140000,59.7164,6.7729,3.5181,-43.4117
+600121.SH,郑州煤电,2007-9-12,13.9599,13.9599,13.9599,13.9599,13.9599,N/A,N/A,0,0,N/A,N/A,4794763350,N/A,9153987000,329537000,0,629140000,59.7164,6.7729,3.5181,-43.4117
+600121.SH,郑州煤电,2007-9-13,13.9599,14.4396,15.0153,14.2957,14.9194,18649426,286889264,0.9594,6.8729,15.3833,5.6593,5124300350,N/A,9783127000,329537000,0,629140000,63.8206,7.2384,3.7599,-46.3954
+600121.SH,郑州煤电,2007-9-14,14.9194,14.9673,15.5238,14.6795,14.9577,16423325,258334850,0.0384,0.2572,15.7298,4.9838,5137481830,N/A,9808292600,329537000,0,629140000,63.9848,7.257,3.7695,-46.5147
+600121.SH,郑州煤电,2007-9-17,14.9577,14.6699,15.3415,14.6411,14.9577,15180692,237707176,0,0,15.6585,4.6067,5137481830,N/A,9808292600,329537000,0,629140000,63.9848,7.257,3.7695,-46.5147
+600121.SH,郑州煤电,2007-9-18,14.9577,15.0441,16.4545,15.0441,16.2914,31754783,521628340,1.3336,8.916,16.4268,9.6362,5595538260,N/A,10682797200,329537000,0,629140000,69.6896,7.904,4.1056,-50.6619
+600121.SH,郑州煤电,2007-9-19,16.2914,16.3106,17.4715,15.9364,16.4737,30541009,533222841,0.1823,1.119,17.4592,9.2679,5658150290,N/A,10802333800,329537000,0,629140000,70.4694,7.9925,4.1516,-51.2288
+600121.SH,郑州煤电,2007-9-20,16.4737,16.5025,16.963,16.0611,16.6752,19191461,332036153,0.2015,1.2231,17.3012,5.8238,5727353060,N/A,10934453200,329537000,0,629140000,71.3313,8.0902,4.2024,-51.8554
+600121.SH,郑州煤电,2007-9-21,16.6752,16.7999,18.0568,16.6943,17.932,29026742,530614934,1.2569,7.5374,18.2802,8.8083,6159046530,N/A,11758626600,329537000,0,629140000,76.7079,8.7,4.5191,-55.7639
+600121.SH,郑州煤电,2007-9-24,17.932,17.9704,19.1697,17.4715,17.7401,25411860,487163862,-0.1919,-1.0701,19.1707,7.7114,6093139130,N/A,11632798600,329537000,0,629140000,75.887,8.6069,4.4707,-55.1672
+600121.SH,郑州煤电,2007-9-25,17.7401,17.7018,17.7018,16.3777,16.6368,15175040,266888281,-1.1034,-6.2196,17.5873,4.605,5714171580,N/A,10909287600,329537000,0,629140000,71.1672,8.0716,4.1927,-51.736
+600121.SH,郑州煤电,2007-9-26,16.6368,16.5984,17.0589,16.1283,16.4833,8880219,153404346,-0.1535,-0.9227,17.2748,2.6948,5661445660,N/A,10808625200,329537000,0,629140000,70.5105,7.9971,4.154,-51.2587
+600121.SH,郑州煤电,2007-9-27,16.4833,16.6464,17.6442,16.5984,17.5674,11437854,203350382,1.0842,6.5774,17.7787,3.4709,6033822470,N/A,11519553400,329537000,0,629140000,75.1483,8.5231,4.4272,-54.6302
+600121.SH,郑州煤电,2007-9-28,17.5674,17.7497,18.6132,17.5578,18.0376,17119272,323769602,0.4701,2.6761,18.9126,5.1949,6195295600,N/A,11827832000,329537000,0,629140000,77.1593,8.7512,4.5457,-56.0921
+600121.SH,郑州煤电,2007-10-8,18.0376,18.6324,18.8819,17.366,18.2199,13879880,258680378,0.1823,1.0106,18.6371,4.2119,6257907630,N/A,11947368600,329537000,0,629140000,77.9391,8.8396,4.5916,-56.659
+600121.SH,郑州煤电,2007-10-9,18.2199,18.4022,18.4022,17.27,17.5578,9650938,177042621,-0.662,-3.6335,18.3446,2.9286,6030527100,N/A,11513262000,329537000,0,629140000,75.1072,8.5185,4.4248,-54.6003
+600121.SH,郑州煤电,2007-10-10,17.5578,17.2796,18.2103,17.2796,17.4235,13666157,251053032,-0.1343,-0.765,18.3704,4.1471,5984391920,N/A,11425182400,329537000,0,629140000,74.5326,8.4533,4.391,-54.1826
+600121.SH,郑州煤电,2007-10-11,17.4235,17.4427,17.9416,16.5984,17.4715,18338648,328236587,0.048,0.2753,17.8986,5.565,6000868770,N/A,11456639400,329537000,0,629140000,74.7378,8.4766,4.403,-54.3318
+600121.SH,郑州煤电,2007-10-12,17.4715,17.4427,17.6058,15.8212,16.6847,16593188,287568625,-0.7867,-4.503,17.3305,5.0353,5730648430,N/A,10940744600,329537000,0,629140000,71.3724,8.0949,4.2048,-51.8852
+600121.SH,郑州煤电,2007-10-15,16.6847,16.5504,16.7711,15.9268,16.3489,12552775,212414382,-0.3358,-2.0127,16.9217,3.8092,5615310480,N/A,10720545600,329537000,0,629140000,69.9359,7.9319,4.1201,-50.841
+600121.SH,郑州煤电,2007-10-16,16.3489,16.3106,17.27,16.1187,17.2604,13849639,243128547,0.9115,5.5751,17.5549,4.2028,5928370630,N/A,11318228600,329537000,0,629140000,73.8349,8.3742,4.3499,-53.6754
+600121.SH,郑州煤电,2007-10-17,17.2604,17.318,17.5674,16.5984,16.7903,11278939,200639000,-0.4701,-2.7237,17.7888,3.4227,5766897500,N/A,11009950000,329537000,0,629140000,71.8238,8.1461,4.2314,-52.2134
+600121.SH,郑州煤电,2007-10-18,16.7903,16.3873,16.7903,15.6198,15.7541,9018818,151379035,-1.0362,-6.1714,16.7848,2.7368,5410997540,N/A,10330478800,329537000,0,629140000,67.3913,7.6433,3.9702,-48.9911
+600121.SH,郑州煤电,2007-10-19,15.7541,15.85,16.2626,15.4471,15.5334,6857923,112262898,-0.2207,-1.4007,16.3698,2.0811,5335204030,N/A,10185776600,329537000,0,629140000,66.4473,7.5363,3.9146,-48.3049
+600121.SH,郑州煤电,2007-10-22,15.5334,15.284,15.284,14.1998,14.2765,7912887,120911120,-1.2569,-8.0914,15.2803,2.4012,4903510560,N/A,9361603200,329537000,0,629140000,61.0708,6.9265,3.5979,-44.3963
+600121.SH,郑州煤电,2007-10-23,14.2765,14.2765,14.6411,13.2883,14.4205,9242190,134333302,0.1439,1.0081,14.5348,2.8046,4952941110,N/A,9455974200,329537000,0,629140000,61.6864,6.9963,3.6341,-44.8439
+600121.SH,郑州煤电,2007-10-24,14.4205,14.4109,14.8522,14.1038,14.1326,7241737,109124957,-0.2878,-1.996,15.0689,2.1975,4854080010,N/A,9267232200,329537000,0,629140000,60.4552,6.8567,3.5616,-43.9488
+600121.SH,郑州煤电,2007-10-25,14.1326,13.9407,13.9407,12.7222,12.7222,9049285,122879444,-1.4104,-9.9796,13.5789,2.7461,4369660620,N/A,8342396400,329537000,0,629140000,54.4219,6.1724,3.2062,-39.5629
+600121.SH,郑州煤电,2007-10-26,12.7222,12.3768,13.0005,12.0027,12.5687,6938079,90566919,-0.1535,-1.2066,13.0536,2.1054,4316934700,N/A,8241734000,329537000,0,629140000,53.7653,6.0979,3.1675,-39.0855
+600121.SH,郑州煤电,2007-10-29,12.5687,12.6263,13.6241,12.6263,13.5953,6861666,93160196,1.0266,8.1679,13.5769,2.0822,4669539290,N/A,8914913800,329537000,0,629140000,58.1568,6.596,3.4262,-42.278
+600121.SH,郑州煤电,2007-10-30,13.5953,13.6721,14.1614,13.6721,13.9024,7559516,109443167,0.307,2.2583,14.4775,2.294,4774991130,N/A,9116238600,329537000,0,629140000,59.4701,6.7449,3.5036,-43.2327
+600121.SH,郑州煤电,2007-10-31,13.9024,13.9599,14.1998,13.6433,14.1806,8076581,117521436,0.2782,2.0014,14.5509,2.4509,4870556860,N/A,9298689200,329537000,0,629140000,60.6604,6.8799,3.5737,-44.098
+600121.SH,郑州煤电,2007-11-1,14.1806,14.3245,14.7563,13.9311,13.9983,8511979,128160445,-0.1823,-1.2855,15.0565,2.583,4807944830,N/A,9179152600,329537000,0,629140000,59.8806,6.7915,3.5278,-43.5311
+600121.SH,郑州煤电,2007-11-2,13.9983,14.0079,14.3917,13.6241,13.7009,6884528,100255438,-0.2974,-2.1247,14.5624,2.0892,4705788360,N/A,8984119200,329537000,0,629140000,58.6083,6.6472,3.4528,-42.6062
+600121.SH,郑州煤电,2007-11-5,13.7009,13.4418,13.8064,12.9525,13.3267,4352999,60355713,-0.3742,-2.7311,13.8653,1.3209,4577268930,N/A,8738754600,329537000,0,629140000,57.0076,6.4656,3.3585,-41.4425
+600121.SH,郑州煤电,2007-11-6,13.3267,13.2403,13.6817,13.154,13.413,2728057,38324612,0.0864,0.6479,14.0483,0.8278,4606927260,N/A,8795377200,329537000,0,629140000,57.377,6.5075,3.3803,-41.7111
+600121.SH,郑州煤电,2007-11-7,13.413,13.6241,13.7201,13.3363,13.6721,3307633,46728087,0.2591,1.9313,14.1273,1.0037,4695902250,N/A,8965245000,329537000,0,629140000,58.4851,6.6332,3.4455,-42.5166
+600121.SH,郑州煤电,2007-11-8,13.6721,13.6721,13.6721,12.6455,12.6647,3958710,54109381,-1.0074,-7.3684,13.6684,1.2013,4349888400,N/A,8304648000,329537000,0,629140000,54.1757,6.1445,3.1917,-39.3838
+600121.SH,郑州煤电,2007-11-9,12.6647,12.6455,12.6647,12.0506,12.3577,3798767,48970006,-0.307,-2.4242,12.891,1.1528,4244436560,N/A,8103323200,329537000,0,629140000,52.8623,5.9955,3.1143,-38.4291
+600121.SH,郑州煤电,2007-11-12,12.3577,12.1274,12.1274,11.1296,11.4846,5019337,60519637,-0.8731,-7.0652,12.0573,1.5231,3944557890,N/A,7530805800,329537000,0,629140000,49.1275,5.5719,2.8943,-35.714
+600121.SH,郑州煤电,2007-11-13,11.4846,11.6093,11.9931,11.2831,11.5229,3827993,46832346,0.0384,0.3342,12.2342,1.1616,3957739370,N/A,7555971400,329537000,0,629140000,49.2917,5.5905,2.9039,-35.8333
+600121.SH,郑州煤电,2007-11-14,11.5229,11.686,12.5495,11.5133,12.5399,5046447,63690610,1.017,8.826,12.6209,1.5314,4307048590,N/A,8222859800,329537000,0,629140000,53.6421,6.0839,3.1602,-38.996
+600121.SH,郑州煤电,2007-11-15,12.5399,12.5304,12.7222,12.1658,12.2233,5294741,68719258,-0.3166,-2.5249,12.9788,1.6067,4198301380,N/A,8015243600,329537000,0,629140000,52.2878,5.9303,3.0804,-38.0114
+600121.SH,郑州煤电,2007-11-16,12.2233,11.9931,12.2617,11.8396,12.2041,2995371,37577225,-0.0192,-0.157,12.5451,0.909,4191710640,N/A,8002660800,329537000,0,629140000,52.2057,5.921,3.0756,-37.9517
+600121.SH,郑州煤电,2007-11-19,12.2041,12.2137,12.9525,12.2137,12.6455,4130018,54444525,0.4413,3.6164,13.1826,1.2533,4343297660,N/A,8292065200,329537000,0,629140000,54.0936,6.1351,3.1868,-39.3242
+600121.SH,郑州煤电,2007-11-20,12.6455,12.7031,13.1348,12.5112,13.1156,5231525,70503321,0.4701,3.7178,13.4766,1.5875,4504770790,N/A,8600343800,329537000,0,629140000,56.1047,6.3632,3.3053,-40.7861
+600121.SH,郑州煤电,2007-11-21,13.1156,13.0964,13.6049,13.0101,13.0293,5310139,73382244,-0.0864,-0.6584,13.8193,1.6114,4475112460,N/A,8543721200,329537000,0,629140000,55.7353,6.3213,3.2835,-40.5176
+600121.SH,郑州煤电,2007-11-22,13.0293,12.7414,13.0005,12.185,12.3481,3586561,47102825,-0.6812,-5.2283,13.1331,1.0884,4241141190,N/A,8097031800,329537000,0,629140000,52.8213,5.9908,3.1119,-38.3992
+600121.SH,郑州煤电,2007-11-23,12.3481,12.3385,12.8086,12.1945,12.799,2762133,35963566,0.4509,3.6519,13.0202,0.8382,4396023580,N/A,8392727600,329537000,0,629140000,54.7503,6.2096,3.2255,-39.8015
+600121.SH,郑州煤电,2007-11-26,12.799,12.799,12.799,12.799,12.799,N/A,N/A,0,0,N/A,N/A,4396023580,N/A,8392727600,329537000,0,629140000,54.7503,6.2096,3.2255,-39.8015
+600121.SH,郑州煤电,2007-11-27,12.799,12.444,12.7126,12.2041,12.2329,2614523,33986287,-0.5661,-4.4228,12.999,0.7934,4201596750,N/A,8021535000,329537000,0,629140000,52.3288,5.935,3.0829,-38.0412
+600121.SH,郑州煤电,2007-11-28,12.2329,12.3001,12.8086,12.3001,12.4056,2489948,32564897,0.1727,1.4118,13.0785,0.7556,4260913410,N/A,8134780200,329537000,0,629140000,53.0676,6.0188,3.1264,-38.5783
+600121.SH,郑州煤电,2007-11-29,12.4056,12.7126,13.1348,12.4728,13.0964,4506748,60295622,0.6908,5.5684,13.379,1.3676,4498180050,N/A,8587761000,329537000,0,629140000,56.0226,6.3539,3.3005,-40.7265
+600121.SH,郑州煤电,2007-11-30,13.0964,13.413,13.413,12.8278,12.9429,5022674,68795867,-0.1535,-1.1722,13.6971,1.5242,4445454130,N/A,8487098600,329537000,0,629140000,55.3659,6.2794,3.2618,-40.2491
+600121.SH,郑州煤电,2007-12-3,12.9429,12.6647,13.0485,12.6455,12.8949,1696006,22730960,-0.048,-0.3706,13.4026,0.5147,4428977280,N/A,8455641600,329537000,0,629140000,55.1607,6.2562,3.2497,-40.0999
+600121.SH,郑州煤电,2007-12-4,12.8949,13.0485,13.2212,12.8566,13.0485,2127289,28837886,0.1535,1.1905,13.5562,0.6455,4481703200,N/A,8556304000,329537000,0,629140000,55.8174,6.3307,3.2884,-40.5773
+600121.SH,郑州煤电,2007-12-5,13.0485,13.0676,13.3747,12.9525,13.3459,5216464,71799012,0.2974,2.2794,13.7639,1.583,4583859670,N/A,8751337400,329537000,0,629140000,57.0897,6.475,3.3633,-41.5022
+600121.SH,郑州煤电,2007-12-6,13.3459,13.3939,13.6337,13.1828,13.202,6732858,94229237,-0.1439,-1.0784,13.9954,2.0431,4534429120,N/A,8656966400,329537000,0,629140000,56.4741,6.4051,3.3271,-41.0547
+600121.SH,郑州煤电,2007-12-7,13.202,13.1252,13.5474,13.1156,13.4706,3923027,54499198,0.2686,2.0349,13.8921,1.1905,4626699480,N/A,8833125600,329537000,0,629140000,57.6232,6.5355,3.3948,-41.8901
+600121.SH,郑州煤电,2007-12-10,13.4706,13.2883,14.0559,13.1444,13.8256,7940086,113045822,0.355,2.6353,14.2374,2.4095,4748628170,N/A,9065907400,329537000,0,629140000,59.1418,6.7077,3.4842,-42.994
+600121.SH,郑州煤电,2007-12-11,13.8256,13.8736,14.3629,13.5761,14.3149,11181575,163275425,0.4893,3.5392,14.6022,3.3931,4916692040,N/A,9386768800,329537000,0,629140000,61.235,6.9451,3.6075,-44.5157
+600121.SH,郑州煤电,2007-12-12,14.3149,14.4588,15.1784,14.4588,14.881,19017172,294093541,0.5661,3.9544,15.4646,5.7709,5111118870,N/A,9757961400,329537000,0,629140000,63.6564,7.2197,3.7502,-46.276
+600121.SH,郑州煤电,2007-12-13,14.881,14.9002,14.9769,14.0751,14.0942,10289654,157090773,-0.7867,-5.2869,15.2669,3.1225,4840898530,N/A,9242066600,329537000,0,629140000,60.291,6.838,3.5519,-43.8294
+600121.SH,郑州煤电,2007-12-14,14.0942,13.8736,14.5164,13.6721,14.5068,5985211,87897072,0.4126,2.9272,14.6857,1.8162,4982599440,N/A,9512596800,329537000,0,629140000,62.0558,7.0382,3.6559,-45.1124
+600121.SH,郑州煤电,2007-12-17,14.5068,14.5356,15.0633,14.3533,14.3629,6304660,96815614,-0.1439,-0.9921,15.3562,1.9132,4933168890,N/A,9418225800,329537000,0,629140000,61.4402,6.9684,3.6196,-44.6649
+600121.SH,郑州煤电,2007-12-18,14.3629,14.1998,15.0249,14.1998,14.6123,5906696,90954612,0.2495,1.7368,15.3986,1.7924,5018848510,N/A,9581802200,329537000,0,629140000,62.5073,7.0894,3.6825,-45.4406
+600121.SH,郑州煤电,2007-12-19,14.6123,14.7755,15.2072,14.7755,14.9482,7360438,115026752,0.3358,2.2981,15.6277,2.2336,5134186460,N/A,9802001200,329537000,0,629140000,63.9437,7.2523,3.7671,-46.4849
+600121.SH,郑州煤电,2007-12-20,14.9482,14.881,15.1976,14.8522,14.9098,5555595,86770018,-0.0384,-0.2567,15.6185,1.6859,5121004980,N/A,9776835600,329537000,0,629140000,63.7796,7.2337,3.7575,-46.3655
+600121.SH,郑州煤电,2007-12-21,14.9098,14.7563,15.8117,14.6891,15.7157,13414621,214049800,0.8059,5.4054,15.9565,4.0707,5397816060,N/A,10305313200,329537000,0,629140000,67.2271,7.6247,3.9606,-48.8718
+600121.SH,郑州煤电,2007-12-24,15.7157,15.3511,15.946,15.2552,15.6198,12339783,201578718,-0.0959,-0.6105,16.3357,3.7446,5364862360,N/A,10242399200,329537000,0,629140000,66.8167,7.5782,3.9364,-48.5734
+600121.SH,郑州煤电,2007-12-25,15.6198,15.6198,15.7157,15.3511,15.7061,5751180,93211900,0.0864,0.5528,16.2074,1.7452,5394520690,N/A,10299021800,329537000,0,629140000,67.1861,7.6201,3.9581,-48.8419
+600121.SH,郑州煤电,2007-12-26,15.7061,15.7061,16.0035,15.4471,15.7829,6182563,100999883,0.0768,0.4887,16.3362,1.8761,5420883650,N/A,10349353000,329537000,0,629140000,67.5144,7.6573,3.9775,-49.0806
+600121.SH,郑州煤电,2007-12-27,15.7829,15.9268,16.0227,15.6485,15.6965,6554231,107949541,-0.0864,-0.5471,16.4702,1.9889,5391225320,N/A,10292730400,329537000,0,629140000,67.145,7.6154,3.9557,-48.8121
+600121.SH,郑州煤电,2007-12-28,15.6965,15.7349,15.8117,15.1592,15.3415,7231677,116718641,-0.355,-2.2616,16.1399,2.1945,5269296630,N/A,10059948600,329537000,0,629140000,65.6265,7.4432,3.8663,-47.7082
+600121.SH,郑州煤电,2008-1-2,15.3415,15.2648,15.8692,15.2168,15.8404,7159259,116435004,0.4989,3.252,16.2636,2.1725,5440655870,N/A,10387101400,329537000,0,629140000,55.2027,7.0334,2.8209,24.3479
+600121.SH,郑州煤电,2008-1-3,15.8404,15.9748,16.5025,15.9652,16.4929,12811506,217963999,0.6524,4.1187,17.0131,3.8877,5664741030,N/A,10814916600,329537000,0,629140000,57.4763,7.3231,2.9371,25.3507
+600121.SH,郑州煤电,2008-1-4,16.4929,16.7519,17.1261,16.5504,16.608,12982662,226544893,0.1151,0.6981,17.4498,3.9397,5704285470,N/A,10890413400,329537000,0,629140000,57.8775,7.3743,2.9576,25.5277
+600121.SH,郑州煤电,2008-1-7,16.608,16.5792,17.1261,16.3393,16.8958,8891818,155068201,0.2878,1.7331,17.4394,2.6983,5803146570,N/A,11079155400,329537000,0,629140000,58.8806,7.5021,3.0088,25.9701
+600121.SH,郑州煤电,2008-1-8,16.8958,17.0781,17.1261,16.0227,16.2626,8839929,152345555,-0.6332,-3.7479,17.2338,2.6825,5585652150,N/A,10663923000,329537000,0,629140000,56.6738,7.2209,2.8961,24.9968
+600121.SH,郑州煤电,2008-1-9,16.2626,16.2626,16.5312,16.0323,16.512,5683649,96745451,0.2495,1.5339,17.0217,1.7247,5671331770,N/A,10827499400,329537000,0,629140000,57.5432,7.3316,2.9405,25.3802
+600121.SH,郑州煤电,2008-1-10,16.512,16.5216,16.8862,16.1954,16.5888,9380493,162561150,0.0768,0.4648,17.3297,2.8466,5697694730,N/A,10877830600,329537000,0,629140000,57.8107,7.3657,2.9542,25.4982
+600121.SH,郑州煤电,2008-1-11,16.5888,16.5888,16.7135,16.0227,16.2146,5618746,95321511,-0.3742,-2.2556,16.9649,1.705,5569175300,N/A,10632466000,329537000,0,629140000,56.5067,7.1996,2.8875,24.923
+600121.SH,郑州煤电,2008-1-14,16.2146,16.2146,16.3106,15.8117,16.0707,9738102,161886788,-0.1439,-0.8876,16.6241,2.9551,5519744750,N/A,10538095000,329537000,0,629140000,56.0051,7.1357,2.8619,24.7018
+600121.SH,郑州煤电,2008-1-15,16.0707,16.0707,16.0707,16.0707,16.0707,N/A,N/A,0,0,N/A,N/A,5519744750,N/A,10538095000,329537000,0,629140000,56.0051,7.1357,2.8619,24.7018
+600121.SH,郑州煤电,2008-1-16,16.0707,16.3106,16.4065,15.6006,15.6102,8354517,138450316,-0.4605,-2.8657,16.5719,2.5352,5361566990,N/A,10236107800,329537000,0,629140000,54.4002,6.9312,2.7799,23.9939
+600121.SH,郑州煤电,2008-1-17,15.6102,15.5046,15.7925,14.4205,14.9961,8447297,132958566,-0.614,-3.9336,15.7398,2.5634,5150663310,N/A,9833458200,329537000,0,629140000,52.2603,6.6586,2.6705,23.0501
+600121.SH,郑州煤电,2008-1-18,14.9961,14.9673,15.639,14.785,15.495,5856250,93510535,0.4989,3.3269,15.9676,1.7771,5322022550,N/A,10160611000,329537000,0,629140000,53.999,6.8801,2.7594,23.817
+600121.SH,郑州煤电,2008-1-21,15.495,15.639,15.6869,14.3149,14.4301,5846720,90695301,-1.065,-6.8731,15.5122,1.7742,4956236480,N/A,9462265600,329537000,0,629140000,50.2876,6.4072,2.5697,22.18
+600121.SH,郑州煤电,2008-1-22,14.4301,13.768,14.0079,12.9909,12.9909,6219286,86928481,-1.4392,-9.9734,13.9772,1.8873,4461930980,N/A,8518555600,329537000,0,629140000,45.2722,5.7682,2.3134,19.9679
+600121.SH,郑州煤电,2008-1-23,12.9909,13.4322,13.9024,12.9525,13.7968,6880620,96373941,0.8059,6.2038,14.0066,2.088,4738742060,N/A,9047033200,329537000,0,629140000,48.0808,6.126,2.457,21.2067
+600121.SH,郑州煤电,2008-1-24,13.7968,14.0559,14.7659,13.8448,14.5932,9466157,142166216,0.7963,5.7719,15.0184,2.8726,5012257770,N/A,9569219400,329537000,0,629140000,50.856,6.4796,2.5988,22.4307
+600121.SH,郑州煤电,2008-1-25,14.5932,14.5836,15.2168,14.2957,14.6603,7287671,112843947,0.0672,0.4602,15.4842,2.2115,5035325360,N/A,9613259200,329537000,0,629140000,51.09,6.5094,2.6107,22.534
+600121.SH,郑州煤电,2008-1-28,14.6603,14.7563,15.236,14.0079,15.0153,14728238,228813327,0.355,2.4215,15.5357,4.4694,5157254050,N/A,9846041000,329537000,0,629140000,52.3272,6.6671,2.6739,23.0796
+600121.SH,郑州煤电,2008-1-29,15.0153,15.3511,15.8308,15.0921,15.2744,13287625,213850566,0.2591,1.7252,16.094,4.0322,5246229040,N/A,10015908800,329537000,0,629140000,53.2299,6.7821,2.7201,23.4778
+600121.SH,郑州煤电,2008-1-30,15.2744,15.5238,15.543,14.2094,14.4972,9005067,138647137,-0.7772,-5.0879,15.3966,2.7326,4979304070,N/A,9506305400,329537000,0,629140000,50.5216,6.437,2.5817,22.2833
+600121.SH,郑州煤电,2008-1-31,14.4972,14.2478,14.2478,13.6721,13.6913,4765557,69148802,-0.8059,-5.5592,14.5101,1.4461,4702492990,N/A,8977827800,329537000,0,629140000,47.713,6.0792,2.4382,21.0445
+600121.SH,郑州煤电,2008-2-1,13.6913,13.8064,14.0559,12.3577,13.0101,4670429,63654727,-0.6812,-4.9755,13.6293,1.4173,4468521720,N/A,8531138400,329537000,0,629140000,45.3391,5.7767,2.3168,19.9974
+600121.SH,郑州煤电,2008-2-4,13.0101,13.2403,14.3149,13.2403,14.3053,6431496,93478682,1.2953,9.9558,14.5345,1.9517,4913396670,N/A,9380477400,329537000,0,629140000,49.8529,6.3518,2.5475,21.9883
+600121.SH,郑州煤电,2008-2-5,14.3053,14.2861,14.5644,13.912,14.171,4539163,67423342,-0.1343,-0.939,14.8537,1.3774,4867261490,N/A,9292397800,329537000,0,629140000,49.3848,6.2922,2.5236,21.7818
+600121.SH,郑州煤电,2008-2-13,14.171,14.0079,14.0655,13.6529,13.8064,2179622,31572789,-0.3646,-2.5728,14.4854,0.6614,4742037430,N/A,9053324600,329537000,0,629140000,48.1142,6.1303,2.4587,21.2214
+600121.SH,郑州煤电,2008-2-14,13.8064,13.912,14.2669,13.816,14.2382,2118265,31010148,0.4318,3.1272,14.6394,0.6428,4890329080,N/A,9336437600,329537000,0,629140000,49.6189,6.322,2.5355,21.8851
+600121.SH,郑州煤电,2008-2-15,14.2382,14.6603,14.8234,14.219,14.4013,6198583,93674367,0.1631,1.1456,15.1122,1.881,4946350370,N/A,9443391400,329537000,0,629140000,50.1873,6.3944,2.5646,22.1358
+600121.SH,郑州煤电,2008-2-18,14.4013,14.5644,14.7755,14.3533,14.7467,5097018,77819860,0.3454,2.3984,15.2677,1.5467,5064983690,N/A,9669881800,329537000,0,629140000,51.391,6.5478,2.6261,22.6667
+600121.SH,郑州煤电,2008-2-19,14.7467,14.9386,15.3511,14.6315,15.2648,7457662,117001669,0.5181,3.5133,15.6888,2.2631,5242933670,N/A,10009617400,329537000,0,629140000,53.1965,6.7778,2.7184,23.463
+600121.SH,郑州煤电,2008-2-20,15.2648,15.4471,15.6581,15.0633,15.1209,9034622,144982207,-0.1439,-0.9428,16.0474,2.7416,5193503120,N/A,9915246400,329537000,0,629140000,52.695,6.7139,2.6927,23.2418
+600121.SH,郑州煤电,2008-2-21,15.1209,15.1304,15.543,14.9673,15.5238,7788762,124243799,0.403,2.665,15.9517,2.3635,5331908660,N/A,10179485200,329537000,0,629140000,54.0993,6.8929,2.7645,23.8612
+600121.SH,郑州煤电,2008-2-22,15.5238,15.5526,15.639,14.8522,14.9098,6839689,108786727,-0.614,-3.9555,15.9052,2.0755,5121004980,N/A,9776835600,329537000,0,629140000,51.9594,6.6202,2.6551,22.9174
+600121.SH,郑州煤电,2008-2-25,14.9098,14.9098,15.2648,14.4109,14.5068,7267898,113076090,-0.403,-2.7027,15.5583,2.2055,4982599440,N/A,9512596800,329537000,0,629140000,50.5551,6.4413,2.5834,22.298
+600121.SH,郑州煤电,2008-2-26,14.5068,14.9673,15.1592,14.1518,14.7659,4579280,70061952,0.2591,1.7857,15.2998,1.3896,5071574430,N/A,9682464600,329537000,0,629140000,51.4578,6.5563,2.6295,22.6962
+600121.SH,郑州煤电,2008-2-27,14.7659,14.7946,15.8308,14.7755,15.8117,13893041,224296463,1.0458,7.0825,16.1445,4.2159,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-2-28,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-2-29,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-3,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-4,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-5,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-6,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-7,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-10,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-11,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-12,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-13,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-14,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-17,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-18,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-19,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-20,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-21,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-24,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-25,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-26,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-27,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-28,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-3-31,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-4-1,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-4-2,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-4-3,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-4-7,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-4-8,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-4-9,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-4-10,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-4-11,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-4-14,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-4-15,15.8117,15.8117,15.8117,15.8117,15.8117,N/A,N/A,0,0,N/A,N/A,5430769760,N/A,10368227200,329537000,0,629140000,55.1024,7.0207,2.8158,24.3036
+600121.SH,郑州煤电,2008-4-16,15.8117,14.2286,17.1549,14.2286,14.2286,36632978,547182115,-1.5831,-10.0121,14.9369,11.1165,4887033710,N/A,9330146200,329537000,0,629140000,49.5854,6.3177,2.5338,21.8703
+600121.SH,郑州煤电,2008-4-17,14.2286,14.3533,14.8714,12.8086,13.202,26474986,384716423,-1.0266,-7.2151,14.5313,8.034,4534429120,N/A,8656966400,329537000,0,629140000,46.0078,5.8619,2.351,20.2924
+600121.SH,郑州煤电,2008-4-18,13.202,13.202,13.202,13.202,13.202,N/A,N/A,0,0,N/A,N/A,4534429120,N/A,8656966400,329537000,0,629140000,46.0078,5.8619,2.351,20.2924
+600121.SH,郑州煤电,2008-4-21,13.202,13.864,13.9024,11.8779,11.8779,18903052,251594004,-1.324,-10.0291,13.3097,5.7362,4079668060,N/A,7788753200,329537000,0,629140000,41.3936,5.274,2.1152,18.2572
+600121.SH,郑州煤电,2008-4-22,11.8779,11.2255,12.0602,10.6882,11.7532,15074818,178586426,-0.1247,-1.0501,11.8467,4.5745,4036828250,N/A,7706965000,329537000,0,629140000,40.959,5.2186,2.093,18.0655
+600121.SH,郑州煤电,2008-4-23,11.7532,11.3694,12.0794,10.9377,11.9835,21832591,263794722,0.2303,1.9592,12.0826,6.6252,4115917130,N/A,7857958600,329537000,0,629140000,41.7614,5.3209,2.134,18.4194
+600121.SH,郑州煤电,2008-4-24,11.9835,12.751,13.1348,12.0027,13.058,41671388,551801524,1.0746,8.9672,13.2417,12.6454,4484998570,N/A,8562595400,329537000,0,629140000,45.5062,5.798,2.3254,20.0711
+600121.SH,郑州煤电,2008-4-25,13.058,12.5687,13.0101,12.3768,12.4056,24209124,319361438,-0.6524,-4.9963,13.1918,7.3464,4260913410,N/A,8134780200,329537000,0,629140000,43.2326,5.5083,2.2092,19.0683
+600121.SH,郑州煤电,2008-4-28,12.4056,11.8971,11.9931,11.3215,11.4366,14453869,174268283,-0.969,-7.8113,12.0569,4.3861,3928081040,N/A,7499348800,329537000,0,629140000,39.8556,5.0781,2.0366,17.5788
+600121.SH,郑州煤电,2008-4-29,11.4366,11.4174,12.3481,11.2255,12.089,13017841,163145604,0.6524,5.7047,12.5325,3.9503,4152166200,N/A,7927164000,329537000,0,629140000,42.1292,5.3677,2.1528,18.5817
+600121.SH,郑州煤电,2008-4-30,12.089,12.0602,12.4536,12.041,12.2809,13049507,167109372,0.1919,1.5873,12.8058,3.96,4218073600,N/A,8052992000,329537000,0,629140000,42.7979,5.4529,2.187,18.8766
+600121.SH,郑州煤电,2008-5-5,12.2809,12.444,13.0485,12.396,12.9333,12109731,161994947,0.6524,5.3125,13.3773,3.6748,4442158760,N/A,8480807200,329537000,0,629140000,45.0716,5.7426,2.3032,19.8794
+600121.SH,郑州煤电,2008-5-6,12.9333,12.9429,13.2691,12.5975,12.8566,12400598,167970600,-0.0768,-0.5935,13.5454,3.763,4415795800,N/A,8430476000,329537000,0,629140000,44.8041,5.7085,2.2895,19.7615
+600121.SH,郑州煤电,2008-5-7,12.8566,12.7606,13.3939,12.6455,13.106,16464603,225792902,0.2495,1.9403,13.7138,4.9963,4501475420,N/A,8594052400,329537000,0,629140000,45.6734,5.8193,2.3339,20.1449
+600121.SH,郑州煤电,2008-5-8,13.106,13.0772,13.912,12.9525,13.8736,17298510,244501069,0.7676,5.8565,14.1342,5.2493,4765105020,N/A,9097364400,329537000,0,629140000,48.3483,6.1601,2.4706,21.3247
+600121.SH,郑州煤电,2008-5-9,13.8736,13.8736,13.8736,13.8736,13.8736,N/A,N/A,0,0,N/A,N/A,4765105020,N/A,9097364400,329537000,0,629140000,48.3483,6.1601,2.4706,21.3247
+600121.SH,郑州煤电,2008-5-12,13.8736,13.1636,14.1038,13.1636,13.3939,15026474,214045020,-0.4797,-3.4578,14.2445,4.5599,4600336520,N/A,8782794400,329537000,0,629140000,46.6765,5.9471,2.3852,20.5873
+600121.SH,郑州煤电,2008-5-13,13.3939,13.0485,13.4322,12.5687,12.7894,10357940,139948072,-0.6045,-4.5129,13.5112,3.1432,4392728210,N/A,8386436200,329537000,0,629140000,44.57,5.6787,2.2775,19.6582
+600121.SH,郑州煤电,2008-5-14,12.7894,12.5783,13.4322,12.5783,13.3555,8964443,122616595,0.5661,4.4261,13.6781,2.7203,4587155040,N/A,8757628800,329537000,0,629140000,46.5428,5.9301,2.3784,20.5283
+600121.SH,郑州煤电,2008-5-15,13.3555,13.3363,13.8352,13.1156,13.2691,11181076,157124252,-0.0864,-0.6466,14.0527,3.393,4557496710,N/A,8701006200,329537000,0,629140000,46.2418,5.8917,2.363,20.3956
+600121.SH,郑州煤电,2008-5-16,13.2691,13.2307,13.4322,12.6455,12.8182,6446111,87310948,-0.4509,-3.3984,13.5447,1.9561,4402614320,N/A,8405310400,329537000,0,629140000,44.6704,5.6915,2.2827,19.7025
+600121.SH,郑州煤电,2008-5-19,12.8182,12.8182,13.1348,12.7894,13.0868,4043800,54719975,0.2686,2.0958,13.5318,1.2271,4494884680,N/A,8581469600,329537000,0,629140000,45.6066,5.8108,2.3305,20.1154
+600121.SH,郑州煤电,2008-5-20,13.0868,13.0485,13.1444,12.041,12.0698,5305066,69538833,-1.017,-7.7713,13.108,1.6099,4145575460,N/A,7914581200,329537000,0,629140000,42.0624,5.3592,2.1494,18.5522
+600121.SH,郑州煤电,2008-5-21,12.0698,11.9739,12.4632,11.5229,12.3481,5752433,71216180,0.2782,2.3052,12.3802,1.7456,4241141190,N/A,8097031800,329537000,0,629140000,43.032,5.4828,2.199,18.9798
+600121.SH,郑州煤电,2008-5-22,12.3481,12.396,13.2307,12.1754,12.799,9728166,131041329,0.4509,3.6519,13.4703,2.9521,4396023580,N/A,8392727600,329537000,0,629140000,44.6035,5.683,2.2793,19.673
+600121.SH,郑州煤电,2008-5-23,12.799,12.7702,12.9429,12.185,12.3768,4161866,54330747,-0.4222,-3.2984,13.0544,1.2629,4251027300,N/A,8115906000,329537000,0,629140000,43.1323,5.4955,2.2041,19.0241
+600121.SH,郑州煤电,2008-5-26,12.3768,12.2617,12.2617,11.6093,11.6573,4029251,49866294,-0.7196,-5.814,12.3761,1.2227,4003874550,N/A,7644051000,329537000,0,629140000,40.6246,5.176,2.0759,17.918
+600121.SH,郑州煤电,2008-5-27,11.6573,11.6189,11.9835,11.5133,11.8012,2871924,35067206,0.1439,1.2346,12.2104,0.8715,4053305100,N/A,7738422000,329537000,0,629140000,41.1261,5.2399,2.1016,18.1392
+600121.SH,郑州煤电,2008-5-28,11.8012,11.9547,12.1754,11.6093,12.041,3186233,39573519,0.2399,2.0325,12.4202,0.9669,4135689350,N/A,7895707000,329537000,0,629140000,41.962,5.3464,2.1443,18.5079
+600121.SH,郑州煤电,2008-5-29,12.041,11.9931,12.3481,11.7052,11.7148,3499266,44012499,-0.3262,-2.7092,12.5776,1.0619,4023646770,N/A,7681799400,329537000,0,629140000,40.8252,5.2016,2.0862,18.0065
+600121.SH,郑州煤电,2008-5-30,11.7148,11.8971,11.9067,11.3886,11.6189,3560283,43093513,-0.0959,-0.819,12.104,1.0804,3990693070,N/A,7618885400,329537000,0,629140000,40.4909,5.159,2.0691,17.859
+600121.SH,郑州煤电,2008-6-2,11.6189,11.5997,11.9355,11.5133,11.7628,2362457,28954310,0.1439,1.2386,12.256,0.7169,4040123620,N/A,7713256400,329537000,0,629140000,40.9924,5.2229,2.0947,18.0803
+600121.SH,郑州煤电,2008-6-3,11.7628,11.782,11.9355,11.5901,11.7052,2238936,27358261,-0.0576,-0.4894,12.2193,0.6794,4020351400,N/A,7675508000,329537000,0,629140000,40.7918,5.1973,2.0845,17.9918
+600121.SH,郑州煤电,2008-6-4,11.7052,11.6093,11.686,11.2735,11.4366,2298050,27360362,-0.2686,-2.2951,11.9059,0.6974,3928081040,N/A,7499348800,329537000,0,629140000,39.8556,5.0781,2.0366,17.5788
+600121.SH,郑州煤电,2008-6-5,11.4366,11.4078,11.4078,10.7458,10.8609,3983963,45598149,-0.5757,-5.0336,11.4454,1.209,3730358840,N/A,7121864800,329537000,0,629140000,37.8494,4.8224,1.9341,16.694
+600121.SH,郑州煤电,2008-6-6,10.8609,10.9952,11.12,10.8609,11.0432,2062695,23543816,0.1823,1.6784,11.4141,0.6259,3792970870,N/A,7241401400,329537000,0,629140000,38.4847,4.9034,1.9666,16.9742
+600121.SH,郑州煤电,2008-6-10,11.0432,10.6594,10.8513,9.9399,9.9399,3978237,42709777,-1.1034,-9.9913,10.7359,1.2072,3414003320,N/A,6517890400,329537000,0,629140000,34.6396,4.4135,1.7701,15.2783
+600121.SH,郑州煤电,2008-6-11,9.9399,9.4505,9.7959,9.4218,9.4985,4237578,42344983,-0.4413,-4.4402,9.9927,1.2859,3262416300,N/A,6228486000,329537000,0,629140000,33.1015,4.2175,1.6915,14.5999
+600121.SH,郑州煤电,2008-6-12,9.4985,9.4985,9.7576,8.8365,9.1531,3561889,34487131,-0.3454,-3.6364,9.6823,1.0809,3143782980,N/A,6001995600,329537000,0,629140000,31.8978,4.0641,1.63,14.069
+600121.SH,郑州煤电,2008-6-13,9.1531,9.1435,9.4026,8.2512,8.2608,4001392,36276375,-0.8923,-9.7484,9.0659,1.2142,2837313570,N/A,5416895400,329537000,0,629140000,28.7883,3.668,1.4711,12.6975
+600121.SH,郑州煤电,2008-6-16,8.2608,8.28,8.5391,7.9154,8.0018,4018730,33960512,-0.2591,-3.1359,8.4506,1.2195,2748338580,N/A,5247027600,329537000,0,629140000,27.8855,3.5529,1.425,12.2993
+600121.SH,郑州煤电,2008-6-17,8.0018,8.0689,8.1745,7.2054,7.2054,5125716,40303585,-0.7963,-9.952,7.863,1.5554,2474822870,N/A,4724841400,329537000,0,629140000,25.1104,3.1993,1.2832,11.0753
+600121.SH,郑州煤电,2008-6-18,7.2054,7.0519,7.8674,6.7353,7.8099,8526022,66132834,0.6045,8.3888,7.7566,2.5873,2682431180,N/A,5121199600,329537000,0,629140000,27.2168,3.4677,1.3908,12.0043
+600121.SH,郑州煤电,2008-6-19,7.8099,7.7715,8.021,7.0327,7.0327,7209073,56914615,-0.7772,-9.9509,7.8949,2.1876,2415506210,N/A,4611596200,329537000,0,629140000,24.5085,3.1227,1.2524,10.8098
+600121.SH,郑州煤电,2008-6-20,7.0327,7.3014,7.6947,7.0327,7.4837,11035550,85181990,0.4509,6.412,7.7189,3.3488,2570388600,N/A,4907292000,329537000,0,629140000,26.08,3.3229,1.3327,11.5029
+600121.SH,郑州煤电,2008-6-23,7.4837,7.2438,7.57,6.956,7.0615,4601640,34852326,-0.4222,-5.641,7.5739,1.3964,2425392320,N/A,4630470400,329537000,0,629140000,24.6088,3.1354,1.2575,10.8541
+600121.SH,郑州煤电,2008-6-24,7.0615,7.1383,7.2726,6.8121,7.2054,5215422,38726507,0.1439,2.038,7.4254,1.5827,2474822870,N/A,4724841400,329537000,0,629140000,25.1104,3.1993,1.2832,11.0753
+600121.SH,郑州煤电,2008-6-25,7.2054,7.2246,7.7331,7.1383,7.6468,9106408,71181598,0.4413,6.1252,7.8166,2.7634,2626409890,N/A,5014245800,329537000,0,629140000,26.6484,3.3953,1.3617,11.7536
+600121.SH,郑州煤电,2008-6-26,7.6468,7.666,7.9442,7.5412,7.877,9449055,76558359,0.2303,3.0113,8.1022,2.8674,2705498770,N/A,5165239400,329537000,0,629140000,27.4509,3.4976,1.4028,12.1076
+600121.SH,郑州煤电,2008-6-27,7.877,7.5412,7.7715,7.0903,7.0903,8279838,63631428,-0.7867,-9.9878,7.6851,2.5126,2435278430,N/A,4649344600,329537000,0,629140000,24.7091,3.1482,1.2626,10.8983
+600121.SH,郑州煤电,2008-6-30,7.0903,6.9464,7.1958,6.7929,7.1095,3653555,26694199,0.0192,0.2706,7.3064,1.1087,2441869170,N/A,4661927400,329537000,0,629140000,24.776,3.1567,1.2661,10.9278
+600121.SH,郑州煤电,2008-7-1,7.1095,7.1479,7.2342,6.8121,6.86,2427011,17593221,-0.2495,-3.5088,7.2489,0.7365,2356189550,N/A,4498351000,329537000,0,629140000,23.9067,3.046,1.2216,10.5444
+600121.SH,郑州煤电,2008-7-2,6.86,6.86,7.2054,6.8312,7.1862,4256147,31154702,0.3262,4.7552,7.3199,1.2916,2468232130,N/A,4712258600,329537000,0,629140000,25.0435,3.1908,1.2797,11.0458
+600121.SH,郑州煤电,2008-7-3,7.1862,7.0423,7.7715,6.8984,7.6756,12283381,95132726,0.4893,6.8091,7.7448,3.7275,2636296000,N/A,5033120000,329537000,0,629140000,26.7487,3.4081,1.3669,11.7979
+600121.SH,郑州煤电,2008-7-4,7.6756,7.5604,7.6276,7.2534,7.522,10036125,78247628,-0.1535,-2,7.7966,3.0455,2583570080,N/A,4932457600,329537000,0,629140000,26.2137,3.3399,1.3395,11.5619
+600121.SH,郑州煤电,2008-7-7,7.522,7.5604,7.877,7.5604,7.8387,11081843,89521904,0.3166,4.2092,8.0783,3.3629,2692317290,N/A,5140073800,329537000,0,629140000,27.3171,3.4805,1.3959,12.0486
+600121.SH,郑州煤电,2008-7-8,7.8387,7.925,8.2416,7.7619,7.9538,10296420,86178430,0.1151,1.4688,8.3697,3.1245,2731861730,N/A,5215570600,329537000,0,629140000,27.7184,3.5316,1.4164,12.2256
+600121.SH,郑州煤电,2008-7-9,7.9538,7.9154,8.1265,7.8195,8.1169,9128916,75847689,0.1631,2.0507,8.3085,2.7702,2787883020,N/A,5322524400,329537000,0,629140000,28.2868,3.6041,1.4455,12.4763
+600121.SH,郑州煤电,2008-7-10,8.1169,8.0114,8.2608,7.8674,7.8674,9202654,77353493,-0.2495,-3.0733,8.4056,2.7926,2702203400,N/A,5158948000,329537000,0,629140000,27.4174,3.4933,1.401,12.0928
+600121.SH,郑州煤电,2008-7-11,7.8674,7.7811,8.0114,7.6852,7.9922,6438874,52646459,0.1247,1.5854,8.1763,1.9539,2745043210,N/A,5240736200,329537000,0,629140000,27.8521,3.5487,1.4233,12.2845
+600121.SH,郑州煤电,2008-7-14,7.9922,8.0401,8.328,8.0401,8.2512,9738263,83242857,0.2591,3.2413,8.548,2.9551,2834018200,N/A,5410604000,329537000,0,629140000,28.7549,3.6637,1.4694,12.6827
+600121.SH,郑州煤电,2008-7-15,8.2512,8.2608,8.3376,7.7235,7.7907,8487622,70601072,-0.4605,-5.5814,8.3181,2.5756,2675840440,N/A,5108616800,329537000,0,629140000,27.1499,3.4592,1.3874,11.9749
+600121.SH,郑州煤电,2008-7-16,7.7907,7.7619,7.7811,7.0711,7.2534,6053307,46540757,-0.5373,-6.8966,7.6885,1.8369,2491299720,N/A,4756298400,329537000,0,629140000,25.2775,3.2206,1.2917,11.149
+600121.SH,郑州煤电,2008-7-17,7.2534,7.4261,7.4357,7.0135,7.1095,3749653,28261285,-0.1439,-1.9841,7.537,1.1379,2441869170,N/A,4661927400,329537000,0,629140000,24.776,3.1567,1.2661,10.9278
+600121.SH,郑州煤电,2008-7-18,7.1095,7.1766,7.3877,6.8504,7.311,3463397,25737943,0.2015,2.834,7.4314,1.051,2511071940,N/A,4794046800,329537000,0,629140000,25.4782,3.2462,1.3019,11.2375
+600121.SH,郑州煤电,2008-7-21,7.311,7.2822,7.6276,7.1958,7.5988,4513219,35004020,0.2878,3.937,7.7559,1.3696,2609933040,N/A,4982788800,329537000,0,629140000,26.4812,3.374,1.3532,11.6799
+600121.SH,郑州煤电,2008-7-22,7.5988,7.5796,7.7427,7.5029,7.57,4099602,32531086,-0.0288,-0.3788,7.9352,1.244,2600046930,N/A,4963914600,329537000,0,629140000,26.3809,3.3612,1.3481,11.6357
+600121.SH,郑州煤电,2008-7-23,7.57,7.5988,8.0018,7.5988,7.7811,7976753,64883513,0.2111,2.7883,8.1341,2.4206,2672545070,N/A,5102325400,329537000,0,629140000,27.1165,3.4549,1.3857,11.9601
+600121.SH,郑州煤电,2008-7-24,7.7811,7.5508,7.8674,7.1095,7.8674,17759974,140329664,0.0864,1.1097,7.9015,5.3894,2702203400,N/A,5158948000,329537000,0,629140000,27.4174,3.4933,1.401,12.0928
+600121.SH,郑州煤电,2008-7-25,7.8674,7.618,7.7331,7.5029,7.5316,9460244,74831836,-0.3358,-4.2683,7.9101,2.8708,2586865450,N/A,4938749000,329537000,0,629140000,26.2472,3.3442,1.3412,11.5767
+600121.SH,郑州煤电,2008-7-28,7.5316,7.5316,7.6756,7.4453,7.5892,6325271,49691466,0.0576,0.7643,7.856,1.9194,2606637670,N/A,4976497400,329537000,0,629140000,26.4478,3.3697,1.3515,11.6652
+600121.SH,郑州煤电,2008-7-29,7.5892,7.4837,7.5604,7.3398,7.522,4935776,38299187,-0.0672,-0.885,7.7595,1.4978,2583570080,N/A,4932457600,329537000,0,629140000,26.2137,3.3399,1.3395,11.5619
+600121.SH,郑州煤电,2008-7-30,7.522,7.5892,7.6468,7.2534,7.3493,4495945,34856104,-0.1727,-2.2959,7.7528,1.3643,2524253420,N/A,4819212400,329537000,0,629140000,25.6119,3.2632,1.3088,11.2965
+600121.SH,郑州煤电,2008-7-31,7.3493,7.4165,7.4645,7.0039,7.0231,4223818,31439233,-0.3262,-4.4386,7.4433,1.2817,2412210840,N/A,4605304800,329537000,0,629140000,24.4751,3.1184,1.2507,10.7951
+600121.SH,郑州煤电,2008-8-1,7.0231,6.9176,7.0807,6.8025,6.9944,4051544,29313368,-0.0288,-0.4098,7.2351,1.2295,2402324730,N/A,4586430600,329537000,0,629140000,24.3748,3.1056,1.2456,10.7508
+600121.SH,郑州煤电,2008-8-4,6.9944,6.9656,6.9656,6.6202,6.6585,3354661,23828665,-0.3358,-4.8011,7.1032,1.018,2286986780,N/A,4366231600,329537000,0,629140000,23.2045,2.9565,1.1858,10.2347
+600121.SH,郑州煤电,2008-8-5,6.6585,6.6394,6.8121,6.4283,6.4667,4937828,34223908,-0.1919,-2.8818,6.931,1.4984,2221079380,N/A,4240403600,329537000,0,629140000,22.5358,2.8713,1.1516,9.9397
+600121.SH,郑州煤电,2008-8-6,6.4667,6.5722,6.5818,6.2556,6.4379,3815508,25356245,-0.0288,-0.4451,6.6456,1.1578,2211193270,N/A,4221529400,329537000,0,629140000,22.4355,2.8585,1.1465,9.8955
+600121.SH,郑州煤电,2008-8-7,6.4379,6.4475,6.5146,6.2844,6.4091,2134888,14187440,-0.0288,-0.4471,6.6455,0.6478,2201307160,N/A,4202655200,329537000,0,629140000,22.3352,2.8458,1.1413,9.8512
+600121.SH,郑州煤电,2008-8-8,6.4091,6.4187,6.505,5.8622,5.939,3488590,22567402,-0.4701,-7.3353,6.4689,1.0586,2039834030,N/A,3894376600,329537000,0,629140000,20.6968,2.637,1.0576,9.1286
+600121.SH,郑州煤电,2008-8-11,5.939,5.9677,6.0349,5.3441,5.4209,5890075,34093053,-0.5181,-8.7237,5.7882,1.7874,1861884050,N/A,3554641000,329537000,0,629140000,18.8913,2.407,0.9654,8.3323
+600121.SH,郑州煤电,2008-8-12,5.4209,5.4209,5.4784,5.181,5.4113,3930032,21922627,-0.0096,-0.177,5.5782,1.1926,1858588680,N/A,3548349600,329537000,0,629140000,18.8578,2.4027,0.9636,8.3175
+600121.SH,郑州煤电,2008-8-13,5.4113,5.4688,5.5936,5.3825,5.5168,8875996,50960372,0.1055,1.9504,5.7414,2.6935,1894837750,N/A,3617555000,329537000,0,629140000,19.2256,2.4496,0.9824,8.4797
+600121.SH,郑州煤电,2008-8-14,5.5168,5.5648,5.6128,5.3249,5.4688,3200819,18299797,-0.048,-0.8696,5.7172,0.9713,1878360900,N/A,3586098000,329537000,0,629140000,19.0585,2.4283,0.9739,8.406
+600121.SH,郑州煤电,2008-8-15,5.4688,5.536,5.5744,5.2769,5.3345,7853923,44488104,-0.1343,-2.4561,5.6644,2.3833,1832225720,N/A,3498018400,329537000,0,629140000,18.5904,2.3686,0.95,8.1995
+600121.SH,郑州煤电,2008-8-18,5.3345,5.2769,5.2769,4.7972,4.7972,5755963,29681547,-0.5373,-10.0719,5.1567,1.7467,1647685000,N/A,3145700000,329537000,0,629140000,16.7179,2.1301,0.8543,7.3737
+600121.SH,郑州煤电,2008-8-19,4.7972,4.6245,4.8452,4.5861,4.7397,3406691,16769010,-0.0576,-1.2,4.9224,1.0338,1627912780,N/A,3107951600,329537000,0,629140000,16.5173,2.1045,0.844,7.2852
+600121.SH,郑州煤电,2008-8-20,4.7397,4.778,5.2098,4.778,5.2098,8030509,42007705,0.4701,9.919,5.231,2.4369,1789385910,N/A,3416230200,329537000,0,629140000,18.1557,2.3132,0.9278,8.0078
+600121.SH,郑州煤电,2008-8-21,5.2098,5.0371,5.133,4.8068,4.8164,6371302,32970042,-0.3934,-7.5506,5.1748,1.9334,1654275740,N/A,3158282800,329537000,0,629140000,16.7848,2.1386,0.8577,7.4032
+600121.SH,郑州煤电,2008-8-22,4.8164,4.7972,4.9028,4.6437,4.7972,3329397,16625119,-0.0192,-0.3984,4.9934,0.9223,1804970000,N/A,3145700000,360994000,0,629140000,16.7179,2.1301,0.8543,7.3737
+600121.SH,郑州煤电,2008-8-25,4.7972,4.7972,4.9028,4.6821,4.8452,3306448,16588670,0.048,1,5.0171,0.9159,1823019700,N/A,3177157000,360994000,0,629140000,16.8851,2.1514,0.8628,7.4474
+600121.SH,郑州煤电,2008-8-26,4.8452,4.8452,4.8452,4.3943,4.4902,2696420,12891295,-0.355,-7.3267,4.7809,0.7469,1689451920,N/A,2944375200,360994000,0,629140000,15.648,1.9937,0.7996,6.9018
+600121.SH,郑州煤电,2008-8-27,4.4902,4.5094,4.6053,4.3271,4.4134,2143126,9943327,-0.0768,-1.7094,4.6396,0.5937,1660572400,N/A,2894044000,360994000,0,629140000,15.3805,1.9597,0.786,6.7838
+600121.SH,郑州煤电,2008-8-28,4.4134,4.4614,4.5094,4.3367,4.4326,1734239,8029356,0.0192,0.4348,4.6299,0.4804,1667792280,N/A,2906626800,360994000,0,629140000,15.4474,1.9682,0.7894,6.8133
+600121.SH,郑州煤电,2008-8-29,4.4326,4.4326,4.7397,4.4326,4.6437,3934757,18968313,0.2111,4.7619,4.8207,1.09,1747210960,N/A,3045037600,360994000,0,629140000,16.183,2.0619,0.827,7.1377
+600121.SH,郑州煤电,2008-9-1,4.6437,4.6725,4.7588,4.5766,4.6821,3496609,17036793,0.0384,0.8264,4.8724,0.9686,1761650720,N/A,3070203200,360994000,0,629140000,16.3167,2.0789,0.8338,7.1967
+600121.SH,郑州煤电,2008-9-2,4.6821,4.6821,4.7493,4.5382,4.6821,2081099,10058669,0,0,4.8333,0.5765,1761650720,N/A,3070203200,360994000,0,629140000,16.3167,2.0789,0.8338,7.1967
+600121.SH,郑州煤电,2008-9-3,4.6821,4.6821,4.7493,4.519,4.6149,1787852,8639810,-0.0672,-1.4344,4.8325,0.4953,1736381140,N/A,3026163400,360994000,0,629140000,16.0827,2.0491,0.8218,7.0935
+600121.SH,郑州煤电,2008-9-4,4.6149,4.6341,4.7493,4.5766,4.6821,1852064,8999619,0.0672,1.4553,4.8592,0.513,1761650720,N/A,3070203200,360994000,0,629140000,16.3167,2.0789,0.8338,7.1967
+600121.SH,郑州煤电,2008-9-5,4.6821,4.567,4.567,4.3751,4.4039,2560832,11928181,-0.2782,-5.9426,4.6579,0.7094,1656962460,N/A,2887752600,360994000,0,629140000,15.3471,1.9554,0.7842,6.769
+600121.SH,郑州煤电,2008-9-8,4.4039,4.4039,4.4806,4.0968,4.1064,2022699,8987709,-0.2974,-6.7538,4.4434,0.5603,1545054320,N/A,2692719200,360994000,0,629140000,14.3106,1.8233,0.7313,6.3119
+600121.SH,郑州煤电,2008-9-9,4.1064,4.1352,4.2024,4.0297,4.1448,1460885,6304377,0.0384,0.9346,4.3155,0.4047,1559494080,N/A,2717884800,360994000,0,629140000,14.4443,1.8404,0.7381,6.3709
+600121.SH,郑州煤电,2008-9-10,4.1448,4.1256,4.2407,4.0297,4.1928,1684763,7309629,0.048,1.1574,4.3387,0.4667,1577543780,N/A,2749341800,360994000,0,629140000,14.6115,1.8617,0.7467,6.4446
+600121.SH,郑州煤电,2008-9-11,4.1928,4.2407,4.3655,4.1832,4.2216,3182358,14121142,0.0288,0.6865,4.4373,0.8816,1588373600,N/A,2768216000,360994000,0,629140000,14.7118,1.8744,0.7518,6.4888
+600121.SH,郑州煤电,2008-9-12,4.2216,4.212,4.3655,4.2024,4.2695,2045470,9153008,0.048,1.1364,4.4748,0.5666,1606423300,N/A,2799673000,360994000,0,629140000,14.879,1.8957,0.7603,6.5626
+600121.SH,郑州煤电,2008-9-16,4.2695,4.2695,4.2791,4.0489,4.1064,1872929,8080049,-0.1631,-3.8202,4.3141,0.5188,1545054320,N/A,2692719200,360994000,0,629140000,14.3106,1.8233,0.7313,6.3119
+600121.SH,郑州煤电,2008-9-17,4.1064,4.0968,4.1736,3.9337,3.9625,1859035,7845290,-0.1439,-3.5047,4.2201,0.515,1490905220,N/A,2598348200,360994000,0,629140000,13.809,1.7594,0.7056,6.0907
+600121.SH,郑州煤电,2008-9-18,3.9625,3.9145,3.9241,3.6267,3.8858,3227805,12748249,-0.0768,-1.937,3.9495,0.8941,1462025700,N/A,2548017000,360994000,0,629140000,13.5415,1.7253,0.692,5.9727
+600121.SH,郑州煤电,2008-9-19,3.8858,4.2599,4.2791,4.0968,4.2791,5275516,23392578,0.3934,10.1235,4.4342,1.4614,1610033240,N/A,2805964400,360994000,0,629140000,14.9124,1.9,0.762,6.5773
+600121.SH,郑州煤电,2008-9-22,4.2791,4.6437,4.7109,4.3271,4.7109,15232824,73066970,0.4318,10.0897,4.7967,4.2197,1772480540,N/A,3089077400,360994000,0,629140000,16.417,2.0917,0.8389,7.241
+600121.SH,郑州煤电,2008-9-23,4.7109,4.5094,4.8932,4.4134,4.5286,12137961,59338480,-0.1823,-3.8697,4.8887,3.3624,1703891680,N/A,2969540800,360994000,0,629140000,15.7817,2.0108,0.8065,6.9608
+600121.SH,郑州煤电,2008-9-24,4.5286,4.3559,4.6533,4.3079,4.6437,5179744,24246060,0.1151,2.5424,4.6809,1.4349,1747210960,N/A,3045037600,360994000,0,629140000,16.183,2.0619,0.827,7.1377
+600121.SH,郑州煤电,2008-9-25,4.6437,4.7013,4.8548,4.6533,4.8164,10872411,53972989,0.1727,3.719,4.9642,3.0118,1812189880,N/A,3158282800,360994000,0,629140000,16.7848,2.1386,0.8577,7.4032
+600121.SH,郑州煤电,2008-9-26,4.8164,4.7972,4.826,4.567,4.7397,6708125,32983215,-0.0768,-1.5936,4.9169,1.8582,1783310360,N/A,3107951600,360994000,0,629140000,16.5173,2.1045,0.844,7.2852
+600121.SH,郑州煤电,2008-10-6,4.7397,4.6533,4.6533,4.2695,4.2695,5308628,24425177,-0.4701,-9.919,4.601,1.4706,1606423300,N/A,2799673000,360994000,0,629140000,14.879,1.8957,0.7603,6.5626
+600121.SH,郑州煤电,2008-10-7,4.2695,4.1544,4.2983,4.0201,4.2024,3267906,14056013,-0.0672,-1.573,4.3012,0.9053,1581153720,N/A,2755633200,360994000,0,629140000,14.6449,1.8659,0.7484,6.4593
+600121.SH,郑州煤电,2008-10-8,4.2024,4.1064,4.1736,3.9529,4.0297,2472644,10486226,-0.1727,-4.1096,4.2409,0.685,1516174800,N/A,2642388000,360994000,0,629140000,14.0431,1.7892,0.7176,6.1939
+600121.SH,郑州煤电,2008-10-9,4.0297,4.1064,4.1736,4.0009,4.0009,2319050,9832471,-0.0288,-0.7143,4.2399,0.6424,1505344980,N/A,2623513800,360994000,0,629140000,13.9428,1.7765,0.7125,6.1496
+600121.SH,郑州煤电,2008-10-10,4.0009,3.8858,3.8858,3.6555,3.7035,3075821,11985122,-0.2974,-7.4341,3.8966,0.852,1393436840,N/A,2428480400,360994000,0,629140000,12.9063,1.6444,0.6595,5.6925
+600121.SH,郑州煤电,2008-10-13,3.7035,3.7035,3.7898,3.4156,3.7802,3254623,12139539,0.0768,2.0725,3.7299,0.9016,1422316360,N/A,2478811600,360994000,0,629140000,13.1737,1.6785,0.6732,5.8105
+600121.SH,郑州煤电,2008-10-14,3.7802,3.9049,3.9625,3.6075,3.6171,3323065,13272188,-0.1631,-4.3147,3.994,0.9205,1360947380,N/A,2371857800,360994000,0,629140000,12.6053,1.6061,0.6441,5.5598
+600121.SH,郑州煤电,2008-10-15,3.6171,3.5308,3.6267,3.5308,3.5979,1538548,5732100,-0.0192,-0.5305,3.7257,0.4262,1353727500,N/A,2359275000,360994000,0,629140000,12.5385,1.5975,0.6407,5.5303
+600121.SH,郑州煤电,2008-10-16,3.5979,3.4252,3.5212,3.3101,3.3197,1987583,7032722,-0.2782,-7.7333,3.5383,0.5506,1249039240,N/A,2176824400,360994000,0,629140000,11.5688,1.474,0.5912,5.1026
+600121.SH,郑州煤电,2008-10-17,3.3197,3.3197,3.4348,3.3197,3.406,1456099,5129804,0.0864,2.6012,3.523,0.4034,1281528700,N/A,2233447000,360994000,0,629140000,11.8697,1.5123,0.6065,5.2353
+600121.SH,郑州煤电,2008-10-20,3.406,3.3868,3.6267,3.3581,3.5787,2206011,8047639,0.1727,5.0704,3.6481,0.6111,1346507620,N/A,2346692200,360994000,0,629140000,12.4716,1.589,0.6373,5.5008
+600121.SH,郑州煤电,2008-10-21,3.5787,3.6363,3.7035,3.5787,3.5883,2913068,11073957,0.0096,0.2681,3.8015,0.807,1350117560,N/A,2352983600,360994000,0,629140000,12.505,1.5933,0.639,5.5155
+600121.SH,郑州煤电,2008-10-22,3.5883,3.5691,3.6747,3.502,3.5212,1767808,6635618,-0.0672,-1.8717,3.7536,0.4897,1324847980,N/A,2308943800,360994000,0,629140000,12.271,1.5635,0.6271,5.4123
+600121.SH,郑州煤电,2008-10-23,3.5212,3.4636,3.6363,3.4156,3.6363,1789479,6586940,0.1151,3.2698,3.6809,0.4957,1368167260,N/A,2384440600,360994000,0,629140000,12.6722,1.6146,0.6476,5.5892
+600121.SH,郑州煤电,2008-10-24,3.6363,3.5883,3.7035,3.5499,3.5883,2089067,7903334,-0.048,-1.3193,3.7832,0.5787,1350117560,N/A,2352983600,360994000,0,629140000,12.505,1.5933,0.639,5.5155
+600121.SH,郑州煤电,2008-10-27,3.5883,3.4924,3.4924,3.2333,3.2333,2867051,10013061,-0.355,-9.893,3.4925,0.7942,1216549780,N/A,2120201800,360994000,0,629140000,11.2679,1.4357,0.5758,4.9699
+600121.SH,郑州煤电,2008-10-28,3.2333,3.2141,3.3677,3.099,3.3389,1955869,6645781,0.1055,3.2641,3.3979,0.5418,1256259120,N/A,2189407200,360994000,0,629140000,11.6357,1.4825,0.5946,5.1321
+600121.SH,郑州煤电,2008-10-29,3.3389,3.4444,3.4444,3.2333,3.2429,2055143,7175651,-0.0959,-2.8736,3.4916,0.5693,1220159720,N/A,2126493200,360994000,0,629140000,11.3013,1.4399,0.5775,4.9846
+600121.SH,郑州煤电,2008-10-30,3.2429,3.2717,3.3964,3.2429,3.3293,1855104,6442844,0.0864,2.6627,3.473,0.5139,1252649180,N/A,2183115800,360994000,0,629140000,11.6023,1.4783,0.5929,5.1173
+600121.SH,郑州煤电,2008-10-31,3.3293,3.3293,3.3581,3.2525,3.2717,1192679,4095913,-0.0576,-1.7291,3.4342,0.3304,1230989540,N/A,2145367400,360994000,0,629140000,11.4016,1.4527,0.5826,5.0288
+600121.SH,郑州煤电,2008-11-3,3.2717,3.2237,3.3101,3.2237,3.2429,983384,3348084,-0.0288,-0.8798,3.4047,0.2724,1220159720,N/A,2126493200,360994000,0,629140000,11.3013,1.4399,0.5775,4.9846
+600121.SH,郑州煤电,2008-11-4,3.2429,3.2045,3.2429,3.0702,3.1182,1440958,4698044,-0.1247,-3.8462,3.2604,0.3992,1173230500,N/A,2044705000,360994000,0,629140000,10.8667,1.3845,0.5553,4.7929
+600121.SH,郑州煤电,2008-11-5,3.1182,3.1374,3.2621,3.1374,3.2237,1605801,5371530,0.1055,3.3846,3.3451,0.4448,1212939840,N/A,2113910400,360994000,0,629140000,11.2345,1.4314,0.5741,4.9551
+600121.SH,郑州煤电,2008-11-6,3.2237,3.147,3.1566,3.0702,3.147,1279032,4154603,-0.0768,-2.381,3.2482,0.3543,1184060320,N/A,2063579200,360994000,0,629140000,10.967,1.3973,0.5604,4.8371
+600121.SH,郑州煤电,2008-11-7,3.147,3.1086,3.2237,3.0702,3.195,1326531,4388305,0.048,1.5244,3.3081,0.3675,1202110020,N/A,2095036200,360994000,0,629140000,11.1342,1.4186,0.569,4.9109
+600121.SH,郑州煤电,2008-11-10,3.195,3.2429,3.502,3.2429,3.4924,4272058,15129980,0.2974,9.3093,3.5416,1.1834,1314018160,N/A,2290069600,360994000,0,629140000,12.1707,1.5507,0.6219,5.368
+600121.SH,郑州煤电,2008-11-11,3.4924,3.4924,3.6843,3.4156,3.5404,5720479,21239338,0.048,1.3736,3.7129,1.5846,1332067860,N/A,2321526600,360994000,0,629140000,12.3378,1.572,0.6305,5.4418
+600121.SH,郑州煤电,2008-11-12,3.5404,3.454,3.6363,3.454,3.6171,3834957,14217633,0.0768,2.168,3.7074,1.0623,1360947380,N/A,2371857800,360994000,0,629140000,12.6053,1.6061,0.6441,5.5598
+600121.SH,郑州煤电,2008-11-13,3.6171,3.6267,3.9817,3.5979,3.9817,12258133,49401569,0.3646,10.0796,4.0301,3.3957,1498125100,N/A,2610931000,360994000,0,629140000,13.8759,1.7679,0.7091,6.1202
+600121.SH,郑州煤电,2008-11-14,3.9817,4.0872,4.164,3.8858,4.1544,15197646,64211258,0.1727,4.3373,4.2251,4.2099,1563104020,N/A,2724176200,360994000,0,629140000,14.4777,1.8446,0.7398,6.3856
+600121.SH,郑州煤电,2008-11-17,4.1544,4.1256,4.2695,4.0105,4.2695,12281197,53063525,0.1151,2.7714,4.3207,3.4021,1606423300,N/A,2799673000,360994000,0,629140000,14.879,1.8957,0.7603,6.5626
+600121.SH,郑州煤电,2008-11-18,4.2695,4.2407,4.2503,3.8474,3.8474,9237401,38837180,-0.4222,-9.8876,4.2043,2.5589,1447585940,N/A,2522851400,360994000,0,629140000,13.4078,1.7083,0.6851,5.9137
+600121.SH,郑州煤电,2008-11-19,3.8474,3.7898,4.116,3.7418,4.0872,7446245,30491971,0.2399,6.2344,4.0949,2.0627,1537834440,N/A,2680136400,360994000,0,629140000,14.2437,1.8148,0.7279,6.2824
+600121.SH,郑州煤电,2008-11-20,4.0872,4.0105,4.2791,3.8858,4.1256,9259325,39788433,0.0384,0.939,4.2971,2.565,1552274200,N/A,2705302000,360994000,0,629140000,14.3774,1.8318,0.7347,6.3414
+600121.SH,郑州煤电,2008-11-21,4.1256,4.0105,4.3463,3.8858,4.3175,15031929,65540563,0.1919,4.6512,4.3601,4.164,1624473000,N/A,2831130000,360994000,0,629140000,15.0462,1.917,0.7689,6.6363
+600121.SH,郑州煤电,2008-11-24,4.3175,4.423,4.567,4.2216,4.2407,23806107,110301903,-0.0768,-1.7778,4.6333,6.5946,1595593480,N/A,2780798800,360994000,0,629140000,14.7787,1.883,0.7552,6.5183
+600121.SH,郑州煤电,2008-11-25,4.2407,4.3271,4.3655,3.9337,4.068,8732020,37475330,-0.1727,-4.0724,4.2917,2.4189,1530614560,N/A,2667553600,360994000,0,629140000,14.1768,1.8063,0.7244,6.2529
+600121.SH,郑州煤电,2008-11-26,4.068,4.1064,4.1064,3.9337,4.0105,3919490,16387070,-0.0576,-1.4151,4.1809,1.0857,1508954920,N/A,2629805200,360994000,0,629140000,13.9762,1.7807,0.7142,6.1644
+600121.SH,郑州煤电,2008-11-27,4.0105,4.3271,4.3655,4.0489,4.0585,7499544,32817512,0.048,1.1962,4.3759,2.0775,1527004620,N/A,2661262200,360994000,0,629140000,14.1434,1.802,0.7227,6.2381
+600121.SH,郑州煤电,2008-11-28,4.0585,4.0585,4.116,3.9433,3.9625,3350382,13989222,-0.0959,-2.3641,4.1754,0.9281,1490905220,N/A,2598348200,360994000,0,629140000,13.809,1.7594,0.7056,6.0907
+600121.SH,郑州煤电,2008-12-1,3.9625,3.9625,4.0968,3.8378,4.0872,4847393,20090963,0.1247,3.1477,4.1447,1.3428,1537834440,N/A,2680136400,360994000,0,629140000,14.2437,1.8148,0.7279,6.2824
+600121.SH,郑州煤电,2008-12-2,4.0872,3.9145,4.1352,3.9145,4.1256,5787240,24543237,0.0384,0.939,4.2409,1.6031,1552274200,N/A,2705302000,360994000,0,629140000,14.3774,1.8318,0.7347,6.3414
+600121.SH,郑州煤电,2008-12-3,4.1256,4.1352,4.5382,4.1256,4.5382,19131039,87427460,0.4126,10,4.5699,5.2995,1707501620,N/A,2975832200,360994000,0,629140000,15.8152,2.015,0.8082,6.9755
+600121.SH,郑州煤电,2008-12-4,4.5382,4.6533,4.7876,4.4614,4.471,26589411,127895205,-0.0672,-1.4799,4.81,7.3656,1682232040,N/A,2931792400,360994000,0,629140000,15.5811,1.9852,0.7962,6.8723
+600121.SH,郑州煤电,2008-12-5,4.471,4.3943,4.567,4.3271,4.519,8859060,41389124,0.048,1.073,4.672,2.4541,1700281740,N/A,2963249400,360994000,0,629140000,15.7483,2.0065,0.8047,6.946
+600121.SH,郑州煤电,2008-12-8,4.519,4.5382,4.6917,4.5382,4.6725,13096805,63129637,0.1535,3.397,4.8202,3.628,1758040780,N/A,3063911800,360994000,0,629140000,16.2833,2.0747,0.8321,7.182
+600121.SH,郑州煤电,2008-12-9,4.6725,4.7013,4.8644,4.6053,4.6725,15478673,76267846,0,0,4.9273,4.2878,1758040780,N/A,3063911800,360994000,0,629140000,16.2833,2.0747,0.8321,7.182
+600121.SH,郑州煤电,2008-12-10,4.6725,4.6533,4.7493,4.3751,4.7013,11625360,55882269,0.0288,0.616,4.8069,3.2204,1768870600,N/A,3082786000,360994000,0,629140000,16.3836,2.0875,0.8372,7.2262
+600121.SH,郑州煤电,2008-12-11,4.7013,4.7013,4.826,4.4902,4.519,10851378,53357203,-0.1823,-3.8776,4.9171,3.006,1700281740,N/A,2963249400,360994000,0,629140000,15.7483,2.0065,0.8047,6.946
+600121.SH,郑州煤电,2008-12-12,4.519,4.4422,4.4902,4.164,4.2503,7342180,33077598,-0.2686,-5.9448,4.5051,2.0339,1599203420,N/A,2787090200,360994000,0,629140000,14.8121,1.8872,0.7569,6.5331
+600121.SH,郑州煤电,2008-12-15,4.2503,4.3175,4.3847,4.1736,4.3271,3748540,16762504,0.0768,1.8059,4.4717,1.0384,1628082940,N/A,2837421400,360994000,0,629140000,15.0796,1.9213,0.7706,6.6511
+600121.SH,郑州煤电,2008-12-16,4.3271,4.3175,4.3943,4.1352,4.3847,4155131,18459652,0.0576,1.3304,4.4426,1.151,1649742580,N/A,2875169800,360994000,0,629140000,15.2802,1.9469,0.7808,6.7395
+600121.SH,郑州煤电,2008-12-17,4.3847,4.3943,4.5382,4.3175,4.423,5354240,24769428,0.0384,0.8753,4.6261,1.4832,1664182340,N/A,2900335400,360994000,0,629140000,15.4139,1.9639,0.7877,6.7985
+600121.SH,郑州煤电,2008-12-18,4.423,4.3751,4.6341,4.3463,4.6053,7411994,34828698,0.1823,4.1215,4.699,2.0532,1732771200,N/A,3019872000,360994000,0,629140000,16.0492,2.0449,0.8201,7.0787
+600121.SH,郑州煤电,2008-12-19,4.6053,4.6053,4.6821,4.519,4.5861,6875318,33152273,-0.0192,-0.4167,4.8219,1.9046,1725551320,N/A,3007289200,360994000,0,629140000,15.9824,2.0363,0.8167,7.0492
+600121.SH,郑州煤电,2008-12-22,4.5861,4.6053,4.6341,4.4134,4.5094,4238550,20000896,-0.0768,-1.6736,4.7188,1.1741,1696671800,N/A,2956958000,360994000,0,629140000,15.7149,2.0023,0.803,6.9313
+600121.SH,郑州煤电,2008-12-23,4.5094,4.519,4.5766,4.0776,4.0872,5213587,23483035,-0.4222,-9.3617,4.5042,1.4442,1537834440,N/A,2680136400,360994000,0,629140000,14.2437,1.8148,0.7279,6.2824
+600121.SH,郑州煤电,2008-12-24,4.0872,4.1064,4.2024,3.9817,4.0585,4096598,17520190,-0.0288,-0.7042,4.2768,1.1348,1527004620,N/A,2661262200,360994000,0,629140000,14.1434,1.802,0.7227,6.2381
+600121.SH,郑州煤电,2008-12-25,4.0585,4.1064,4.1544,3.9145,4.0009,2629212,10973211,-0.0576,-1.4184,4.1736,0.7283,1505344980,N/A,2623513800,360994000,0,629140000,13.9428,1.7765,0.7125,6.1496
+600121.SH,郑州煤电,2008-12-26,4.0009,3.9817,4.0585,3.9433,4.0009,1704686,7109807,0,0,4.1707,0.4722,1505344980,N/A,2623513800,360994000,0,629140000,13.9428,1.7765,0.7125,6.1496
+600121.SH,郑州煤电,2008-12-29,4.0009,3.9433,4.0201,3.8378,3.9817,1936709,7927020,-0.0192,-0.4796,4.093,0.5365,1498125100,N/A,2610931000,360994000,0,629140000,13.8759,1.7679,0.7091,6.1202
+600121.SH,郑州煤电,2008-12-30,3.9817,4.0009,4.0489,3.9337,3.9433,1417558,5894720,-0.0384,-0.9639,4.1584,0.3927,1483685340,N/A,2585765400,360994000,0,629140000,13.7422,1.7509,0.7022,6.0612
+600121.SH,郑州煤电,2008-12-31,3.9433,3.9529,3.9913,3.8378,3.8378,1672283,6790383,-0.1055,-2.6764,4.0605,0.4632,1443976000,N/A,2516560000,360994000,0,629140000,13.3744,1.704,0.6834,5.8989
+600121.SH,郑州煤电,2009-1-5,3.8378,3.9625,4.0585,3.9145,4.0393,2465777,10268249,0.2015,5.25,4.1643,0.6831,1519784740,N/A,2648679400,360994000,0,629140000,13.9095,1.5775,0.5836,7.2413
+600121.SH,郑州煤电,2009-1-6,4.0393,4.0489,4.3559,4.0201,4.2983,6718610,29811726,0.2591,6.4133,4.4372,1.8611,1617253120,N/A,2818547200,360994000,0,629140000,14.8016,1.6787,0.621,7.7057
+600121.SH,郑州煤电,2009-1-7,4.2983,4.2887,4.3367,4.1832,4.2599,4940663,21866926,-0.0384,-0.8929,4.4259,1.3686,1602813360,N/A,2793381600,360994000,0,629140000,14.6694,1.6637,0.6155,7.6369
+600121.SH,郑州煤电,2009-1-8,4.2599,4.1832,4.2695,4.1256,4.164,3002730,13122727,-0.0959,-2.2523,4.3703,0.8318,1566713960,N/A,2730467600,360994000,0,629140000,14.339,1.6263,0.6016,7.4649
+600121.SH,郑��煤电,2009-1-9,4.164,4.2216,4.3559,4.164,4.3079,4945201,22157573,0.1439,3.4562,4.4806,1.3699,1620863060,N/A,2824838600,360994000,0,629140000,14.8346,1.6825,0.6224,7.7229
+600121.SH,郑州煤电,2009-1-12,4.3079,4.3367,4.4326,4.2695,4.3271,5238324,23805301,0.0192,0.4454,4.5444,1.4511,1628082940,N/A,2837421400,360994000,0,629140000,14.9007,1.69,0.6252,7.7573
+600121.SH,郑州煤电,2009-1-13,4.3271,4.2983,4.2983,4.0872,4.116,4278690,18658236,-0.2111,-4.878,4.3607,1.1853,1548664260,N/A,2699010600,360994000,0,629140000,14.1739,1.6075,0.5947,7.3789
+600121.SH,郑州煤电,2009-1-14,4.116,4.116,4.3367,4.1064,4.3175,3988984,17664590,0.2015,4.8951,4.4283,1.105,1624473000,N/A,2831130000,360994000,0,629140000,14.8677,1.6862,0.6238,7.7401
+600121.SH,郑州煤电,2009-1-15,4.3175,4.2791,4.3655,4.2024,4.2887,5600354,25020444,-0.0288,-0.6667,4.4677,1.5514,1613643180,N/A,2812255800,360994000,0,629140000,14.7686,1.675,0.6196,7.6885
+600121.SH,郑州煤电,2009-1-16,4.2887,4.2887,4.2887,4.2887,4.2887,N/A,N/A,0,0,N/A,N/A,1613643180,N/A,2812255800,360994000,0,629140000,14.7686,1.675,0.6196,7.6885
+600121.SH,郑州煤电,2009-1-19,4.2887,4.4998,4.4998,4.3175,4.3751,12232677,56122445,0.0864,2.0134,4.5879,3.3886,1646132640,N/A,2868878400,360994000,0,629140000,15.0659,1.7087,0.6321,7.8433
+600121.SH,郑州煤电,2009-1-20,4.3751,4.3847,4.4039,4.2695,4.3751,4256647,19212353,0,0,4.5135,1.1791,1646132640,N/A,2868878400,360994000,0,629140000,15.0659,1.7087,0.6321,7.8433
+600121.SH,郑州煤电,2009-1-21,4.3751,4.2983,4.4039,4.2983,4.3367,3906229,17725363,-0.0384,-0.8772,4.5377,1.0821,1631692880,N/A,2843712800,360994000,0,629140000,14.9338,1.6937,0.6266,7.7745
+600121.SH,郑州煤电,2009-1-22,4.3367,4.3655,4.5861,4.3559,4.5574,9269893,43125851,0.2207,5.0885,4.6522,2.5679,1714721500,N/A,2988415000,360994000,0,629140000,15.6937,1.7799,0.6585,8.1701
+600121.SH,郑州煤电,2009-1-23,4.5574,4.5382,4.5478,4.4518,4.4614,5726454,26792276,-0.0959,-2.1053,4.6787,1.5863,1678622100,N/A,2925501000,360994000,0,629140000,15.3633,1.7424,0.6446,7.9981
+600121.SH,郑州煤电,2009-2-2,4.4614,4.5094,4.5382,4.423,4.4902,5078640,23743982,0.0288,0.6452,4.6753,1.4068,1689451920,N/A,2944375200,360994000,0,629140000,15.4624,1.7537,0.6488,8.0497
+600121.SH,郑州煤电,2009-2-3,4.4902,4.5286,4.6917,4.4998,4.6533,10435125,50193687,0.1631,3.6325,4.8101,2.8907,1750820900,N/A,3051329000,360994000,0,629140000,16.0241,1.8174,0.6723,8.3421
+600121.SH,郑州煤电,2009-2-4,4.6533,4.7109,4.8548,4.7109,4.8164,15436471,77050621,0.1631,3.5052,4.9915,4.2761,1812189880,N/A,3158282800,360994000,0,629140000,16.5857,1.8811,0.6959,8.6345
+600121.SH,郑州煤电,2009-2-5,4.8164,4.826,5.0275,4.7301,4.8644,17727572,90222198,0.048,0.996,5.0894,4.9108,1830239580,N/A,3189739800,360994000,0,629140000,16.7509,1.8998,0.7028,8.7205
+600121.SH,郑州煤电,2009-2-6,4.8644,4.874,5.1138,4.8644,5.1042,16153851,84166569,0.2399,4.931,5.2103,4.4748,1920488080,N/A,3347024800,360994000,0,629140000,17.5769,1.9935,0.7375,9.1505
+600121.SH,郑州煤电,2009-2-9,5.1042,5.181,5.4017,5.0947,5.3345,19652785,107707876,0.2303,4.5113,5.4805,5.4441,2007126640,N/A,3498018400,360994000,0,629140000,18.3698,2.0834,0.7707,9.5633
+600121.SH,郑州煤电,2009-2-10,5.3345,5.3153,5.3729,5.1618,5.3729,16372797,89854546,0.0384,0.7194,5.488,4.5355,2021566400,N/A,3523184000,360994000,0,629140000,18.502,2.0984,0.7763,9.6321
+600121.SH,郑州煤电,2009-2-11,5.3729,5.2769,5.5264,5.2194,5.3729,18402034,102116934,0,0,5.5492,5.0976,2021566400,N/A,3523184000,360994000,0,629140000,18.502,2.0984,0.7763,9.6321
+600121.SH,郑州煤电,2009-2-12,5.3729,5.3249,5.4017,5.0659,5.2865,13696996,74648477,-0.0864,-1.6071,5.45,3.7942,1989076940,N/A,3466561400,360994000,0,629140000,18.2046,2.0647,0.7638,9.4773
+600121.SH,郑州煤电,2009-2-13,5.2865,5.2865,5.5936,5.2194,5.5744,20148938,114180260,0.2878,5.4446,5.6668,5.5815,2097375140,N/A,3655303400,360994000,0,629140000,19.1958,2.1771,0.8054,9.9933
+600121.SH,郑州煤电,2009-2-16,5.5744,5.6511,5.8334,5.4688,5.8142,20445776,120428830,0.2399,4.3029,5.8902,5.6637,2187623640,N/A,3812588400,360994000,0,629140000,20.0218,2.2708,0.8401,10.4233
+600121.SH,郑州煤电,2009-2-17,5.8142,5.7759,6.1404,5.6799,5.7663,24638379,152926685,-0.048,-0.8251,6.2068,6.8251,2169573940,N/A,3781131400,360994000,0,629140000,19.8566,2.252,0.8331,10.3373
+600121.SH,郑州煤电,2009-2-18,5.7663,5.6128,5.843,5.229,5.2482,16002003,91935457,-0.5181,-8.985,5.7452,4.4328,1974637180,N/A,3441395800,360994000,0,629140000,18.0725,2.0497,0.7583,9.4085
+600121.SH,郑州煤电,2009-2-19,5.2482,5.2769,5.5264,5.229,5.4976,9104687,50699482,0.2495,4.7532,5.5685,2.5221,2068495620,N/A,3604972200,360994000,0,629140000,18.9315,2.1471,0.7943,9.8557
+600121.SH,郑州煤电,2009-2-20,5.4976,5.5552,5.7375,5.4496,5.6895,9474128,55155323,0.1919,3.4904,5.8217,2.6245,2140694420,N/A,3730800200,360994000,0,629140000,19.5923,2.2221,0.822,10.1997
+600121.SH,郑州煤电,2009-2-23,5.6895,5.6895,5.9198,5.5744,5.8526,11207358,67233038,0.1631,2.8668,5.999,3.1046,2202063400,N/A,3837754000,360994000,0,629140000,20.154,2.2858,0.8456,10.4921
+600121.SH,郑州煤电,2009-2-24,5.8526,5.7759,5.8142,5.4209,5.4305,12317901,71855995,-0.4222,-7.2131,5.8335,3.4122,2043226040,N/A,3560932400,360994000,0,629140000,18.7002,2.1209,0.7846,9.7353
+600121.SH,郑州煤电,2009-2-25,5.4305,5.488,5.5936,5.181,5.4688,10661942,60168920,0.0384,0.7067,5.6433,2.9535,2057665800,N/A,3586098000,360994000,0,629140000,18.8324,2.1359,0.7901,9.8041
+600121.SH,郑州煤电,2009-2-26,5.4688,5.4305,5.5168,4.9411,5.0659,7623664,42125334,-0.403,-7.3684,5.5256,2.1119,1906048320,N/A,3321859200,360994000,0,629140000,17.4447,1.9785,0.7319,9.0817
+600121.SH,郑州煤电,2009-2-27,5.0659,4.9891,5.0371,4.7013,4.8164,7370066,37070648,-0.2495,-4.9242,5.0299,2.0416,1812189880,N/A,3158282800,360994000,0,629140000,16.5857,1.8811,0.6959,8.6345
+600121.SH,郑州煤电,2009-3-2,4.8164,4.7972,4.8932,4.7109,4.874,5944225,29851609,0.0576,1.1952,5.022,1.6466,1833849520,N/A,3196031200,360994000,0,629140000,16.784,1.9036,0.7042,8.7377
+600121.SH,郑州煤电,2009-3-3,4.874,4.7493,4.8548,4.6629,4.7876,5300189,26351930,-0.0864,-1.7717,4.9719,1.4682,1801360060,N/A,3139408600,360994000,0,629140000,16.4866,1.8698,0.6917,8.5829
+600121.SH,郑州煤电,2009-3-4,4.7876,4.7972,5.1618,4.7972,5.133,9104491,47704604,0.3454,7.2144,5.2397,2.5221,1931317900,N/A,3365899000,360994000,0,629140000,17.676,2.0047,0.7416,9.2021
+600121.SH,郑州煤电,2009-3-5,5.133,5.1618,5.2769,5.0275,5.1906,10293570,55643611,0.0576,1.1215,5.4057,2.8515,1952977540,N/A,3403647400,360994000,0,629140000,17.8742,2.0272,0.7499,9.3053
+600121.SH,郑州煤电,2009-3-6,5.1906,5.0851,5.3825,4.9891,5.2386,8854764,48375784,0.048,0.9242,5.4632,2.4529,1971027240,N/A,3435104400,360994000,0,629140000,18.0394,2.0459,0.7569,9.3913
+600121.SH,郑州煤电,2009-3-9,5.2386,5.3153,5.4113,4.9124,4.9507,6995804,37563802,-0.2878,-5.4945,5.3695,1.9379,1862729040,N/A,3246362400,360994000,0,629140000,17.0483,1.9335,0.7153,8.8753
+600121.SH,郑州煤电,2009-3-10,4.9507,4.9411,5.1426,4.874,5.133,3406687,17773651,0.1823,3.6822,5.2173,0.9437,1931317900,N/A,3365899000,360994000,0,629140000,17.676,2.0047,0.7416,9.2021
+600121.SH,郑州煤电,2009-3-11,5.133,5.2098,5.2674,4.9891,4.9987,5043224,27025965,-0.1343,-2.6168,5.3589,1.397,1880778740,N/A,3277819400,360994000,0,629140000,17.2135,1.9523,0.7222,8.9613
+600121.SH,郑州煤电,2009-3-12,4.9987,4.9987,5.0947,4.8932,5.0659,3304655,17185396,0.0672,1.3436,5.2004,0.9154,1906048320,N/A,3321859200,360994000,0,629140000,17.4447,1.9785,0.7319,9.0817
+600121.SH,郑州煤电,2009-3-13,5.0659,5.1234,5.2002,5.0083,5.0851,4837737,25883897,0.0192,0.3788,5.3504,1.3401,1913268200,N/A,3334442000,360994000,0,629140000,17.5108,1.986,0.7347,9.1161
+600121.SH,郑州煤电,2009-3-16,5.0851,5.0755,5.1426,4.9891,5.1234,2599001,13739853,0.0384,0.7547,5.2866,0.72,1927707960,N/A,3359607600,360994000,0,629140000,17.643,2.001,0.7402,9.1849
+600121.SH,郑州煤电,2009-3-17,5.1234,5.1234,5.3537,5.0947,5.3249,8320877,45582777,0.2015,3.9326,5.4781,2.305,2003516700,N/A,3491727000,360994000,0,629140000,18.3368,2.0797,0.7694,9.5461
+600121.SH,郑州煤电,2009-3-18,5.3249,5.3633,5.488,5.3345,5.3825,10134577,57288307,0.0576,1.0811,5.6528,2.8074,2025176340,N/A,3529475400,360994000,0,629140000,18.535,2.1021,0.7777,9.6493
+600121.SH,郑州煤电,2009-3-19,5.3825,5.3729,5.7375,5.3729,5.6991,16538279,96657235,0.3166,5.8824,5.8445,4.5813,2144304360,N/A,3737091600,360994000,0,629140000,19.6253,2.2258,0.8234,10.2169
+600121.SH,郑州煤电,2009-3-20,5.6991,5.7663,5.8142,5.5744,5.6895,19125321,113654894,-0.0096,-0.1684,5.9426,5.298,2140694420,N/A,3730800200,360994000,0,629140000,19.5923,2.2221,0.822,10.1997
+600121.SH,郑州煤电,2009-3-23,5.6895,5.6511,5.9102,5.5744,5.7855,15110270,90447227,0.0959,1.6863,5.9858,4.1857,2176793820,N/A,3793714200,360994000,0,629140000,19.9227,2.2595,0.8359,10.3717
+600121.SH,郑州煤电,2009-3-24,5.7855,5.843,5.8814,5.6415,5.7087,12034534,71829881,-0.0768,-1.3267,5.9686,3.3337,2147914300,N/A,3743383000,360994000,0,629140000,19.6584,2.2296,0.8248,10.2341
+600121.SH,郑州煤电,2009-3-25,5.7087,5.6991,6.0541,5.6511,5.795,21681364,132942062,0.0864,1.5126,6.1316,6.006,2180403760,N/A,3800005600,360994000,0,629140000,19.9557,2.2633,0.8373,10.3889
+600121.SH,郑州煤电,2009-3-26,5.795,5.8334,6.0253,5.7759,6.0157,19904825,122212161,0.2207,3.8079,6.1398,5.5139,2263432380,N/A,3944707800,360994000,0,629140000,20.7156,2.3495,0.8692,10.7845
+600121.SH,郑州煤电,2009-3-27,6.0157,6.0733,6.3131,6.0253,6.1021,34793193,222038498,0.0864,1.4354,6.3817,9.6382,2295921840,N/A,4001330400,360994000,0,629140000,21.013,2.3832,0.8816,10.9393
+600121.SH,郑州煤电,2009-3-30,6.1021,6.0637,6.0925,5.9006,5.9677,12871279,80186050,-0.1343,-2.2013,6.2298,3.5655,2245382680,N/A,3913250800,360994000,0,629140000,20.5504,2.3307,0.8622,10.6985
+600121.SH,郑州煤电,2009-3-31,5.9677,5.8046,5.9294,5.7567,5.9198,9933194,60420429,-0.048,-0.8039,6.0827,2.7516,2227332980,N/A,3881793800,360994000,0,629140000,20.3852,2.312,0.8553,10.6125
+600121.SH,郑州煤电,2009-4-1,5.9198,5.939,6.294,5.9198,6.1404,18681972,119455060,0.2207,3.7277,6.3941,5.1751,2310361600,N/A,4026496000,360994000,0,629140000,21.1451,2.3982,0.8872,11.0081
+600121.SH,郑州煤电,2009-4-2,6.1404,6.198,6.2172,5.9965,6.0541,14206674,90214660,-0.0864,-1.4063,6.3502,3.9354,2277872140,N/A,3969873400,360994000,0,629140000,20.8478,2.3644,0.8747,10.8533
+600121.SH,郑州煤电,2009-4-3,6.0541,6.0925,6.198,5.8526,5.9006,13238437,83580654,-0.1535,-2.5357,6.3135,3.6672,2220113100,N/A,3869211000,360994000,0,629140000,20.3192,2.3045,0.8525,10.5781
+600121.SH,郑州煤电,2009-4-7,5.9006,5.8718,6.0445,5.8622,6.0253,8015754,49870661,0.1247,2.1138,6.2216,2.2205,2267042320,N/A,3950999200,360994000,0,629140000,20.7487,2.3532,0.8705,10.8017
+600121.SH,郑州煤电,2009-4-8,6.0253,6.0157,6.0253,5.7279,5.7471,9203041,56468931,-0.2782,-4.6178,6.1359,2.5494,2162354060,N/A,3768548600,360994000,0,629140000,19.7905,2.2445,0.8303,10.3029
+600121.SH,郑州煤电,2009-4-9,5.7471,5.7183,5.8238,5.584,5.7759,6972809,41643028,0.0288,0.5008,5.9722,1.9316,2173183880,N/A,3787422800,360994000,0,629140000,19.8896,2.2558,0.8345,10.3545
+600121.SH,郑州煤电,2009-4-10,5.7759,5.8238,6.0349,5.8046,6.0157,10408978,64579243,0.2399,4.1528,6.2042,2.8834,2263432380,N/A,3944707800,360994000,0,629140000,20.7156,2.3495,0.8692,10.7845
+600121.SH,郑州煤电,2009-4-13,6.0157,6.1117,6.5242,6.0637,6.3707,29055634,191481507,0.355,5.9011,6.5902,8.0488,2397000160,N/A,4177489600,360994000,0,629140000,21.9381,2.4881,0.9205,11.421
+600121.SH,郑州煤电,2009-4-14,6.3707,6.3899,6.3899,6.15,6.3036,15317891,100260361,-0.0672,-1.0542,6.5453,4.2433,2371730580,N/A,4133449800,360994000,0,629140000,21.7068,2.4619,0.9107,11.3005
+600121.SH,郑州煤电,2009-4-15,6.3036,6.2844,6.505,6.1884,6.4475,20701188,137553186,0.1439,2.2831,6.6447,5.7345,2425879680,N/A,4227820800,360994000,0,629140000,22.2024,2.5181,0.9315,11.5586
+600121.SH,郑州煤电,2009-4-16,6.4475,6.4379,6.4763,6.2364,6.3995,13978514,92924553,-0.048,-0.744,6.6477,3.8722,2407829980,N/A,4196363800,360994000,0,629140000,22.0372,2.4993,0.9246,11.4726
+600121.SH,郑州煤电,2009-4-17,6.3995,6.3995,6.3995,6.1213,6.1788,10210551,66155392,-0.2207,-3.4483,6.4791,2.8285,2324801360,N/A,4051661600,360994000,0,629140000,21.2773,2.4132,0.8927,11.0769
+600121.SH,郑州煤电,2009-4-20,6.1788,6.1788,6.1788,6.1788,6.1788,N/A,N/A,0,0,N/A,N/A,2324801360,N/A,4051661600,360994000,0,629140000,21.2773,2.4132,0.8927,11.0769
+600121.SH,郑州煤电,2009-4-21,6.1788,6.3036,6.505,6.2172,6.3515,16266851,107394517,0.1727,2.795,6.602,4.5061,2389780280,N/A,4164906800,360994000,0,629140000,21.872,2.4806,0.9177,11.3866
+600121.SH,郑州煤电,2009-4-22,6.3515,6.3899,6.4283,5.8814,5.9582,14798008,96516201,-0.3934,-6.1934,6.5222,4.0992,2241772740,N/A,3906959400,360994000,0,629140000,20.5174,2.327,0.8608,10.6813
+600121.SH,郑州煤电,2009-4-23,5.9582,5.9006,6.1884,5.891,6.1788,9124533,57238762,0.2207,3.7037,6.2731,2.5276,2324801360,N/A,4051661600,360994000,0,629140000,21.2773,2.4132,0.8927,11.0769
+600121.SH,郑州煤电,2009-4-24,6.1788,6.0925,6.4283,6.0637,6.2076,14396933,94556156,0.0288,0.4658,6.5678,3.9881,2335631180,N/A,4070535800,360994000,0,629140000,21.3764,2.4244,0.8969,11.1285
+600121.SH,郑州煤电,2009-4-27,6.2076,6.15,6.1884,5.9006,5.9773,7909462,49508746,-0.2303,-3.7094,6.2594,2.191,2248992620,N/A,3919542200,360994000,0,629140000,20.5835,2.3345,0.8636,10.7157
+600121.SH,郑州煤电,2009-4-28,5.9773,5.9486,6.1884,5.9006,6.1788,8777502,55578751,0.2015,3.3708,6.332,2.4315,2324801360,N/A,4051661600,360994000,0,629140000,21.2773,2.4132,0.8927,11.0769
+600121.SH,郑州煤电,2009-4-29,6.1788,6.2172,6.7929,6.1596,6.7929,36603394,252307807,0.614,9.9379,6.893,10.1396,2555837520,N/A,4454311200,360994000,0,629140000,23.3918,2.653,0.9814,12.1778
+600121.SH,郑州煤电,2009-4-30,6.7929,6.7257,6.8312,6.5146,6.7545,32606671,227338836,-0.0384,-0.565,6.9722,9.0325,2541397760,N/A,4429145600,360994000,0,629140000,23.2597,2.638,0.9759,12.109
+600121.SH,郑州煤电,2009-5-4,6.7545,6.7737,7.2918,6.7161,7.0903,31051620,226975502,0.3358,4.9716,7.3096,8.6017,2667745660,N/A,4649344600,360994000,0,629140000,24.416,2.7691,1.0244,12.711
+600121.SH,郑州煤电,2009-5-5,7.0903,7.0519,7.1958,6.908,6.9944,20530150,150701855,-0.0959,-1.3532,7.3405,5.6871,2631646260,N/A,4586430600,360994000,0,629140000,24.0856,2.7317,1.0106,12.539
+600121.SH,郑州煤电,2009-5-6,6.9944,6.9944,7.4837,6.9368,7.215,24904011,188438308,0.2207,3.155,7.5666,6.8987,2714674880,N/A,4731132800,360994000,0,629140000,24.8455,2.8179,1.0424,12.9346
+600121.SH,郑州煤电,2009-5-7,7.215,7.2246,7.9346,7.0615,7.9346,33542609,260257892,0.7196,9.9734,7.759,9.2917,2985420380,N/A,5202987800,360994000,0,629140000,27.3235,3.0989,1.1464,14.2246
+600121.SH,郑州煤电,2009-5-8,7.9346,7.8291,8.635,7.7235,8.2224,51386431,446117541,0.2878,3.6276,8.6816,14.2347,3093718580,N/A,5391729800,360994000,0,629140000,28.3147,3.2113,1.188,14.7406
+600121.SH,郑州煤电,2009-5-11,8.2224,8.2033,8.2128,7.5412,7.57,28858833,236282390,-0.6524,-7.9347,8.1875,7.9943,2848242660,N/A,4963914600,360994000,0,629140000,26.068,2.9565,1.0937,13.571
+600121.SH,郑州煤电,2009-5-12,7.57,7.3973,8.2512,7.3973,8.232,21959729,179661281,0.662,8.7452,8.1814,6.0831,3097328520,N/A,5398021200,360994000,0,629140000,28.3477,3.2151,1.1894,14.7578
+600121.SH,郑州煤电,2009-5-13,8.232,8.1553,8.8269,8.1361,8.376,30988243,274295219,0.1439,1.7483,8.8516,8.5841,3151477620,N/A,5492392200,360994000,0,629140000,28.8433,3.2713,1.2102,15.0158
+600121.SH,郑州煤电,2009-5-14,8.376,8.2033,8.6158,8.2033,8.4911,20704094,182010124,0.1151,1.3746,8.791,5.7353,3194796900,N/A,5567889000,360994000,0,629140000,29.2398,3.3162,1.2268,15.2222
+600121.SH,郑州煤电,2009-5-15,8.4911,8.4719,8.5487,8.2033,8.3568,16816971,146047589,-0.1343,-1.5819,8.6845,4.6585,3144257740,N/A,5479809400,360994000,0,629140000,28.7772,3.2638,1.2074,14.9814
+600121.SH,郑州煤电,2009-5-18,8.3568,8.2512,8.8845,8.0114,8.7981,25843890,228369576,0.4413,5.2813,8.8365,7.1591,3310314980,N/A,5769213800,360994000,0,629140000,30.297,3.4361,1.2712,15.7726
+600121.SH,郑州煤电,2009-5-19,8.7981,8.7501,9.0092,8.587,8.7501,26305194,240892013,-0.048,-0.5453,9.1576,7.2869,3292265280,N/A,5737756800,360994000,0,629140000,30.1318,3.4174,1.2642,15.6866
+600121.SH,郑州煤电,2009-5-20,8.7501,8.731,9.2299,8.635,8.8365,29227707,273951009,0.0864,0.9868,9.373,8.0965,3324754740,N/A,5794379400,360994000,0,629140000,30.4292,3.4511,1.2767,15.8414
+600121.SH,郑州煤电,2009-5-21,8.8365,8.7405,8.9228,8.4431,8.4911,23297453,208960304,-0.3454,-3.9088,8.9692,6.4537,3194796900,N/A,5567889000,360994000,0,629140000,29.2398,3.3162,1.2268,15.2222
+600121.SH,郑州煤电,2009-5-22,8.4911,8.232,8.3472,7.7811,8.0977,17825086,150465209,-0.3934,-4.6328,8.4412,4.9378,3046789360,N/A,5309941600,360994000,0,629140000,27.8852,3.1626,1.17,14.517
+600121.SH,郑州煤电,2009-5-25,8.0977,7.7619,8.2992,7.7523,8.1937,13845703,114495874,0.0959,1.1848,8.2694,3.8354,3082888760,N/A,5372855600,360994000,0,629140000,28.2155,3.2001,1.1838,14.689
+600121.SH,郑州煤电,2009-5-26,8.1937,8.1937,8.1937,7.8483,7.8866,10993344,91919985,-0.307,-3.7471,8.3614,3.0453,2967370680,N/A,5171530800,360994000,0,629140000,27.1583,3.0802,1.1395,14.1386
+600121.SH,郑州煤电,2009-5-27,7.8866,7.9442,8.1169,7.8674,7.9538,7064023,58733400,0.0672,0.8516,8.3144,1.9568,2992640260,N/A,5215570600,360994000,0,629140000,27.3896,3.1064,1.1492,14.259
+600121.SH,郑州煤电,2009-6-1,7.9538,8.1169,8.5391,8.0785,8.4335,17488468,152378070,0.4797,6.0314,8.7131,4.8445,3173137260,N/A,5530140600,360994000,0,629140000,29.0415,3.2937,1.2185,15.119
+600121.SH,郑州煤电,2009-6-2,8.4335,8.4911,8.5678,8.2992,8.3376,11827233,103451575,-0.0959,-1.1377,8.7469,3.2763,3137037860,N/A,5467226600,360994000,0,629140000,28.7111,3.2563,1.2046,14.947
+600121.SH,郑州煤电,2009-6-3,8.3376,8.2512,8.4815,8.232,8.3855,9533468,83197946,0.048,0.5754,8.7269,2.6409,3155087560,N/A,5498683600,360994000,0,629140000,28.8763,3.275,1.2116,15.033
+600121.SH,郑州煤电,2009-6-4,8.3855,8.328,8.6158,8.2512,8.6062,16517702,145015417,0.2207,2.6316,8.7794,4.5756,3238116180,N/A,5643385800,360994000,0,629140000,29.6362,3.3612,1.2434,15.4286
+600121.SH,郑州煤电,2009-6-5,8.6062,8.713,8.7518,8.3831,8.4316,11687894,103209262,-0.1746,-2.0293,8.8304,3.2377,3137037860,N/A,5467226600,360994000,0,629140000,28.7111,3.2563,1.2046,14.947
+600121.SH,郑州煤电,2009-6-8,8.4316,8.3443,8.3734,8.0629,8.189,8933288,75333934,-0.2426,-2.8769,8.4329,2.4746,3046789360,N/A,5309941600,360994000,0,629140000,27.8852,3.1626,1.17,14.517
+600121.SH,郑州煤电,2009-6-9,8.189,8.2278,8.3248,7.9853,8.1502,6440232,53899166,-0.0388,-0.4739,8.3691,1.784,3032349600,N/A,5284776000,360994000,0,629140000,27.753,3.1476,1.1644,14.4482
+600121.SH,郑州煤电,2009-6-10,8.1502,8.1987,8.2763,8.1114,8.2472,6245510,52757726,0.097,1.1905,8.4473,1.7301,3068449000,N/A,5347690000,360994000,0,629140000,28.0834,3.1851,1.1783,14.6202
+600121.SH,郑州煤电,2009-6-11,8.2472,8.2569,8.2569,8.0726,8.092,5719010,47953107,-0.1552,-1.8824,8.3849,1.5842,3010689960,N/A,5247027600,360994000,0,629140000,27.5548,3.1251,1.1561,14.345
+600121.SH,郑州煤电,2009-6-12,8.092,8.0629,8.2278,7.7912,7.9076,7287804,60254743,-0.1843,-2.2782,8.2679,2.0188,2942101100,N/A,5127491000,360994000,0,629140000,26.927,3.0539,1.1298,14.0182
+600121.SH,郑州煤电,2009-6-15,7.9076,7.8591,7.9756,7.8106,7.9561,4878035,39657141,0.0485,0.6135,8.1297,1.3513,2960150800,N/A,5158948000,360994000,0,629140000,27.0922,3.0727,1.1367,14.1042
+600121.SH,郑州煤电,2009-6-16,7.9561,7.9076,8.1017,7.8591,7.995,5216290,42954092,0.0388,0.4878,8.2346,1.445,2974590560,N/A,5184113600,360994000,0,629140000,27.2244,3.0876,1.1422,14.173
+600121.SH,郑州煤电,2009-6-17,7.995,8.0435,8.0726,7.9076,8.0435,4416398,36330652,0.0485,0.6068,8.2263,1.2234,2992640260,N/A,5215570600,360994000,0,629140000,27.3896,3.1064,1.1492,14.259
+600121.SH,郑州煤电,2009-6-18,8.0435,8.0726,8.5189,8.0726,8.2957,14622293,125592810,0.2523,3.1363,8.5891,4.0506,3086498700,N/A,5379147000,360994000,0,629140000,28.2486,3.2038,1.1852,14.7062
+600121.SH,郑州煤电,2009-6-19,8.2957,8.2569,8.3443,8.0338,8.1114,10048971,84221127,-0.1843,-2.2222,8.3811,2.7837,3017909840,N/A,5259610400,360994000,0,629140000,27.6208,3.1326,1.1589,14.3794
+600121.SH,郑州煤电,2009-6-22,8.1114,8.1114,8.1114,8.1114,8.1114,N/A,N/A,0,0,N/A,N/A,3017909840,N/A,5259610400,360994000,0,629140000,27.6208,3.1326,1.1589,14.3794
+600121.SH,郑州煤电,2009-6-23,8.1114,7.8397,8.0823,7.8397,7.9756,6465338,52909930,-0.1358,-1.6746,8.1836,1.791,2967370680,N/A,5171530800,360994000,0,629140000,27.1583,3.0802,1.1395,14.1386
+600121.SH,郑州煤电,2009-6-24,7.9756,7.9561,8.189,7.9464,8.1599,7286446,61004202,0.1843,2.3114,8.3723,2.0184,3035959540,N/A,5291067400,360994000,0,629140000,27.786,3.1514,1.1658,14.4654
+600121.SH,郑州煤电,2009-6-25,8.1599,8.1599,8.2569,8.0338,8.0532,7069424,59212472,-0.1067,-1.308,8.3759,1.9583,2996250200,N/A,5221862000,360994000,0,629140000,27.4226,3.1101,1.1506,14.2762
+600121.SH,郑州煤电,2009-6-26,8.0532,8.0532,8.1987,8.0435,8.0726,5042103,42109177,0.0194,0.241,8.3515,1.3967,3003470080,N/A,5234444800,360994000,0,629140000,27.4887,3.1176,1.1533,14.3106
+600121.SH,郑州煤电,2009-6-29,8.0726,8.0726,8.3734,7.9853,8.2957,14096107,119326122,0.2232,2.7644,8.4652,3.9048,3086498700,N/A,5379147000,360994000,0,629140000,28.2486,3.2038,1.1852,14.7062
+600121.SH,郑州煤电,2009-6-30,8.2957,8.354,8.4704,8.1599,8.1696,13551655,116452236,-0.1261,-1.5205,8.5932,3.754,3039569480,N/A,5297358800,360994000,0,629140000,27.8191,3.1551,1.1672,14.4826
+600121.SH,郑州煤电,2009-7-1,8.1696,8.1502,8.2472,8.0629,8.1405,8225956,69173634,-0.0291,-0.3563,8.4092,2.2787,3028739660,N/A,5278484600,360994000,0,629140000,27.72,3.1439,1.163,14.431
+600121.SH,郑州煤电,2009-7-2,8.1405,8.1599,8.7227,8.1599,8.6644,33059833,289616585,0.5239,6.4362,8.7604,9.158,3223676420,N/A,5618220200,360994000,0,629140000,29.5041,3.3462,1.2379,15.3598
+600121.SH,郑州煤电,2009-7-3,8.6644,8.6159,8.907,8.4704,8.8294,29144410,262912411,0.1649,1.9037,9.021,8.0734,3285045400,N/A,5725174000,360994000,0,629140000,30.0657,3.4099,1.2615,15.6522
+600121.SH,郑州煤电,2009-7-6,8.8294,8.9264,9.0137,8.4704,8.6741,22023858,197569250,-0.1552,-1.7582,8.9707,6.1009,3227286360,N/A,5624511600,360994000,0,629140000,29.5371,3.3499,1.2393,15.377
+600121.SH,郑州煤电,2009-7-7,8.6741,8.6547,8.6547,8.4898,8.5286,12387697,109167455,-0.1455,-1.6779,8.8126,3.4316,3173137260,N/A,5530140600,360994000,0,629140000,29.0415,3.2937,1.2185,15.119
+600121.SH,郑州煤电,2009-7-8,8.5286,8.4413,8.6353,8.3345,8.6159,11758214,102806376,0.0873,1.0239,8.7434,3.2572,3205626720,N/A,5586763200,360994000,0,629140000,29.3389,3.3275,1.231,15.2738
+600121.SH,郑州煤电,2009-7-9,8.6159,8.6256,8.6353,8.451,8.5674,11316312,99580077,-0.0485,-0.5631,8.7997,3.1348,3187577020,N/A,5555306200,360994000,0,629140000,29.1737,3.3087,1.224,15.1878
+600121.SH,郑州煤电,2009-7-10,8.5674,8.5868,8.7712,8.4219,8.7324,21267952,188226607,0.1649,1.9253,8.8502,5.8915,3248946000,N/A,5662260000,360994000,0,629140000,29.7354,3.3724,1.2476,15.4802
+600121.SH,郑州煤电,2009-7-13,8.7324,8.8488,9.6056,8.8391,9.2854,46163984,443582524,0.553,6.3333,9.6088,12.788,3454712580,N/A,6020869800,360994000,0,629140000,31.6186,3.586,1.3266,16.4606
+600121.SH,郑州煤电,2009-7-14,9.2854,9.2854,9.4406,9.1011,9.3436,23768401,228143488,0.0582,0.627,9.5986,6.5842,3476372220,N/A,6058618200,360994000,0,629140000,31.8168,3.6085,1.3349,16.5638
+600121.SH,郑州煤电,2009-7-15,9.3436,9.3145,9.7608,9.1884,9.5571,27818676,271176979,0.2135,2.2845,9.748,7.7061,3555790900,N/A,6197029000,360994000,0,629140000,32.5437,3.6909,1.3654,16.9422
+600121.SH,郑州煤电,2009-7-16,9.5571,9.625,9.722,9.2369,9.3436,22849139,224628405,-0.2135,-2.2335,9.8309,6.3295,3476372220,N/A,6058618200,360994000,0,629140000,31.8168,3.6085,1.3349,16.5638
+600121.SH,郑州煤电,2009-7-17,9.3436,9.363,9.6541,9.2175,9.6153,23256698,227105003,0.2717,2.9076,9.7651,6.4424,3577450540,N/A,6234777400,360994000,0,629140000,32.7419,3.7134,1.3737,17.0454
+600121.SH,郑州煤电,2009-7-20,9.6153,9.6929,10.2751,9.6638,10.1392,33165002,340469466,0.5239,5.449,10.2659,9.1871,3772387300,N/A,6574513000,360994000,0,629140000,34.526,3.9158,1.4486,17.9742
+600121.SH,郑州煤电,2009-7-21,10.1392,10.1392,10.1392,9.6153,9.6347,24475559,247167243,-0.5045,-4.9761,10.0985,6.78,3584670420,N/A,6247360200,360994000,0,629140000,32.808,3.7209,1.3765,17.0798
+600121.SH,郑州煤电,2009-7-22,9.6347,9.5862,10.2848,9.5377,9.9549,28531707,294611575,0.3202,3.3233,10.3258,7.9037,3703798440,N/A,6454976400,360994000,0,629140000,33.8983,3.8446,1.4223,17.6474
+600121.SH,郑州煤电,2009-7-23,9.9549,9.9258,10.0325,9.7608,9.8967,16460988,167495342,-0.0582,-0.5848,10.1753,4.5599,3682138800,N/A,6417228000,360994000,0,629140000,33.7001,3.8221,1.4139,17.5442
+600121.SH,郑州煤电,2009-7-24,9.8967,9.9064,10.4594,9.9064,10.1198,30450287,319915241,0.2232,2.2549,10.5061,8.4351,3765167420,N/A,6561930200,360994000,0,629140000,34.46,3.9083,1.4458,17.9398
+600121.SH,郑州煤电,2009-7-27,10.1198,10.2072,11.1192,9.9258,10.8475,37759904,405168806,0.7277,7.1908,10.7301,10.46,4035912920,N/A,7033785200,360994000,0,629140000,36.9379,4.1893,1.5498,19.2299
+600121.SH,郑州煤电,2009-7-28,10.8475,10.799,11.4103,10.5759,11.0222,38226088,435706019,0.1746,1.61,11.3981,10.5891,4100891840,N/A,7147030400,360994000,0,629140000,37.5326,4.2568,1.5747,19.5395
+600121.SH,郑州煤电,2009-7-29,11.0222,10.9057,11.0222,9.9161,10.081,25784194,278681405,-0.9412,-8.5387,10.8082,7.1426,3750727660,N/A,6536764600,360994000,0,629140000,34.3278,3.8933,1.4403,17.871
+600121.SH,郑州煤电,2009-7-30,10.081,10.0907,10.3527,9.528,10.1586,18452906,188464283,0.0776,0.77,10.2133,5.1117,3779607180,N/A,6587095800,360994000,0,629140000,34.5921,3.9233,1.4514,18.0086
+600121.SH,郑州煤电,2009-7-31,10.1586,10.2363,10.6535,10.0907,10.5662,17645162,189612348,0.4075,4.0115,10.7459,4.8879,3931224660,N/A,6851334600,360994000,0,629140000,35.9798,4.0806,1.5096,18.731
+600121.SH,郑州煤电,2009-8-3,10.5662,10.5759,11.1289,10.4885,11.0028,20589110,230524358,0.4366,4.1322,11.1964,5.7034,4093671960,N/A,7134447600,360994000,0,629140000,37.4665,4.2493,1.572,19.5051
+600121.SH,郑州煤电,2009-8-4,11.0028,11.0125,11.3521,10.5759,11.2356,23745142,268279345,0.2329,2.1164,11.2983,6.5777,4180310520,N/A,7285441200,360994000,0,629140000,38.2595,4.3392,1.6052,19.9179
+600121.SH,郑州煤电,2009-8-5,11.2356,11.1386,11.1386,10.5953,10.8475,15175274,169741550,-0.3881,-3.4542,11.1854,4.2037,4035912920,N/A,7033785200,360994000,0,629140000,36.9379,4.1893,1.5498,19.2299
+600121.SH,郑州煤电,2009-8-6,10.8475,10.7602,10.7602,10.2848,10.3333,12834737,138209256,-0.5142,-4.7406,10.7684,3.5554,3844586100,N/A,6700341000,360994000,0,629140000,35.1868,3.9907,1.4763,18.3182
+600121.SH,郑州煤电,2009-8-7,10.3333,10.2945,10.5079,9.7123,9.7705,13123929,136160519,-0.5628,-5.446,10.375,3.6355,3635209580,N/A,6335439800,360994000,0,629140000,33.2706,3.7734,1.3959,17.3206
+600121.SH,郑州煤电,2009-8-10,9.7705,9.9258,10.0616,9.7123,10.0325,7993570,81576342,0.262,2.6812,10.2052,2.2143,3732677960,N/A,6505307600,360994000,0,629140000,34.1626,3.8745,1.4334,17.785
+600121.SH,郑州煤电,2009-8-11,10.0325,10.0519,10.1101,9.7608,9.9355,7515847,76993819,-0.097,-0.9671,10.2442,2.082,3696578560,N/A,6442393600,360994000,0,629140000,33.8322,3.8371,1.4195,17.613
+600121.SH,郑州煤电,2009-8-12,9.9355,9.9452,9.9452,9.2175,9.2272,9647957,94888880,-0.7083,-7.1289,9.8351,2.6726,3433052940,N/A,5983121400,360994000,0,629140000,31.4204,3.5635,1.3183,16.3574
+600121.SH,郑州煤电,2009-8-13,9.2272,9.2175,9.722,9.0719,9.6347,11852664,115706433,0.4075,4.4164,9.7621,3.2833,3584670420,N/A,6247360200,360994000,0,629140000,32.808,3.7209,1.3765,17.0798
+600121.SH,郑州煤电,2009-8-14,9.6347,9.6444,9.7608,9.2854,9.2951,7321862,71786915,-0.3396,-3.5247,9.8045,2.0283,3458322520,N/A,6027161200,360994000,0,629140000,31.6516,3.5898,1.328,16.4778
+600121.SH,郑州煤电,2009-8-17,9.2951,9.0817,9.1108,8.3637,8.3637,9006446,80104393,-0.9315,-10.0209,8.8941,2.4949,3111768280,N/A,5423186800,360994000,0,629140000,28.4799,3.23,1.1949,14.8266
+600121.SH,郑州煤电,2009-8-18,8.3637,8.2472,8.7421,8.1114,8.5868,7320527,63610277,0.2232,2.6682,8.6893,2.0279,3194796900,N/A,5567889000,360994000,0,629140000,29.2398,3.3162,1.2268,15.2222
+600121.SH,郑州煤电,2009-8-19,8.5868,8.6838,8.7227,7.7621,7.9173,6479009,55048353,-0.6695,-7.7966,8.4964,1.7948,2945711040,N/A,5133782400,360994000,0,629140000,26.9601,3.0577,1.1312,14.0354
+600121.SH,郑州煤电,2009-8-20,7.9173,7.9659,8.4801,7.9659,8.3734,8408025,71713005,0.456,5.7598,8.5291,2.3291,3115378220,N/A,5429478200,360994000,0,629140000,28.5129,3.2338,1.1963,14.8438
+600121.SH,郑州煤电,2009-8-21,8.3734,8.3928,8.6935,8.2666,8.6353,9593385,84592795,0.262,3.1286,8.8178,2.6575,3212846600,N/A,5599346000,360994000,0,629140000,29.405,3.335,1.2337,15.3082
+600121.SH,郑州煤电,2009-8-24,8.6353,8.548,8.7809,8.4413,8.6935,9626807,85599719,0.0582,0.6742,8.8918,1.5302,5637094400,N/A,5637094400,629140000,0,629140000,29.6032,3.3574,1.2421,15.4114
+600121.SH,郑州煤电,2009-8-25,8.6935,8.6159,8.6159,7.995,8.3928,7754571,66152996,-0.3008,-3.4598,8.5308,1.2326,5442061000,N/A,5442061000,629140000,0,629140000,28.579,3.2413,1.1991,14.8782
+600121.SH,郑州煤电,2009-8-26,8.3928,8.3151,8.6838,8.1502,8.5286,6444243,56534749,0.1358,1.6185,8.7729,1.0243,5530140600,N/A,5530140600,629140000,0,629140000,29.0415,3.2937,1.2185,15.119
+600121.SH,郑州煤电,2009-8-27,8.5286,8.4898,8.713,8.354,8.6256,6329421,55919669,0.097,1.1377,8.8349,1.006,5593054600,N/A,5593054600,629140000,0,629140000,29.3719,3.3312,1.2324,15.291
+600121.SH,郑州煤电,2009-8-28,8.6256,8.5771,8.6935,8.2472,8.3637,4348157,37728901,-0.262,-3.0371,8.677,0.6911,5423186800,N/A,5423186800,629140000,0,629140000,28.4799,3.23,1.1949,14.8266
+600121.SH,郑州煤电,2009-8-31,8.3637,8.1987,8.1987,7.568,7.5777,5794830,46771851,-0.7859,-9.3968,8.0713,0.9211,4913583400,N/A,4913583400,629140000,0,629140000,25.8037,2.9265,1.0826,13.4334
+600121.SH,郑州煤电,2009-9-1,7.5777,7.5777,7.7621,7.4516,7.5195,3529340,27613883,-0.0582,-0.7682,7.8241,0.561,4875835000,N/A,4875835000,629140000,0,629140000,25.6054,2.904,1.0743,13.3302
+600121.SH,郑州煤电,2009-9-2,7.5195,7.5874,7.8397,7.5583,7.7233,4495554,35642346,0.2038,2.7097,7.9284,0.7146,5007954400,N/A,5007954400,629140000,0,629140000,26.2993,2.9827,1.1034,13.6914
+600121.SH,郑州煤电,2009-9-3,7.7233,7.7039,8.1987,7.5874,8.1599,7359393,60613988,0.4366,5.6533,8.2363,1.1698,5291067400,N/A,5291067400,629140000,0,629140000,27.786,3.1514,1.1658,14.4654
+600121.SH,郑州煤电,2009-9-4,8.1599,8.1502,8.3637,8.0532,8.1696,6578564,55579650,0.0097,0.1189,8.4486,1.0456,5297358800,N/A,5297358800,629140000,0,629140000,27.8191,3.1551,1.1672,14.4826
+600121.SH,郑州煤电,2009-9-7,8.1696,8.1793,8.3734,8.1211,8.2278,6189095,52776562,0.0582,0.7126,8.5273,0.9837,5335107200,N/A,5335107200,629140000,0,629140000,28.0173,3.1776,1.1755,14.5858
+600121.SH,郑州煤电,2009-9-8,8.2278,8.1502,8.4801,7.9659,8.4316,7932994,68008156,0.2038,2.4764,8.5728,1.2609,5467226600,N/A,5467226600,629140000,0,629140000,28.7111,3.2563,1.2046,14.947
+600121.SH,郑州煤电,2009-9-9,8.4316,8.5383,8.5868,8.3248,8.4801,6860719,59940346,0.0485,0.5754,8.7367,1.0905,5498683600,N/A,5498683600,629140000,0,629140000,28.8763,3.275,1.2116,15.033
+600121.SH,郑州煤电,2009-9-10,8.4801,8.4607,8.5383,8.3054,8.3345,4376836,37954777,-0.1455,-1.7162,8.6717,0.6957,5404312600,N/A,5404312600,629140000,0,629140000,28.3807,3.2188,1.1908,14.775
+600121.SH,郑州煤电,2009-9-11,8.3345,8.1987,8.713,8.1987,8.5189,6309336,55427820,0.1843,2.2119,8.785,1.0029,5523849200,N/A,5523849200,629140000,0,629140000,29.0085,3.29,1.2171,15.1018
+600121.SH,郑州煤电,2009-9-14,8.5189,8.5286,8.6838,8.4898,8.6353,5589098,49475219,0.1164,1.3667,8.8521,0.8884,5599346000,N/A,5599346000,629140000,0,629140000,29.405,3.335,1.2337,15.3082
+600121.SH,郑州煤电,2009-9-15,8.6353,8.6644,8.9749,8.6062,8.8391,9714982,88618597,0.2038,2.3596,9.1218,1.5442,5731465400,N/A,5731465400,629140000,0,629140000,30.0988,3.4137,1.2628,15.6694
+600121.SH,郑州煤电,2009-9-16,8.8391,8.8391,8.9167,8.5868,8.7615,6558551,59136088,-0.0776,-0.8782,9.0166,1.0425,5681134200,N/A,5681134200,629140000,0,629140000,29.8345,3.3837,1.2518,15.5318
+600121.SH,郑州煤电,2009-9-17,8.7615,8.8391,8.9652,8.81,8.9167,6998876,64140605,0.1552,1.7719,9.1644,1.1125,5781796600,N/A,5781796600,629140000,0,629140000,30.3631,3.4436,1.2739,15.807
+600121.SH,郑州煤电,2009-9-18,8.9167,8.9264,9.266,8.8585,9.2272,17995163,167026220,0.3105,3.482,9.2817,2.8603,5983121400,N/A,5983121400,629140000,0,629140000,31.4204,3.5635,1.3183,16.3574
+600121.SH,郑州煤电,2009-9-21,9.2272,9.2272,10.1198,9.1787,10.0616,38927484,388779309,0.8344,9.0431,9.9873,6.1874,6524181800,N/A,6524181800,629140000,0,629140000,34.2617,3.8858,1.4375,17.8366
+600121.SH,郑州煤电,2009-9-22,10.0616,10.0422,10.0422,9.3824,9.4018,19386498,193904355,-0.6598,-6.5574,10.002,3.0814,6096366600,N/A,6096366600,629140000,0,629140000,32.0151,3.631,1.3432,16.667
+600121.SH,郑州煤电,2009-9-23,9.4018,9.3921,9.6929,8.548,8.8391,17037405,159262433,-0.5628,-5.9856,9.3478,2.708,5731465400,N/A,5731465400,629140000,0,629140000,30.0988,3.4137,1.2628,15.6694
+600121.SH,郑州煤电,2009-9-24,8.8391,8.7324,9.266,8.7032,9.0914,14267154,133613031,0.2523,2.854,9.3651,2.2677,5895041800,N/A,5895041800,629140000,0,629140000,30.9578,3.5111,1.2989,16.1166
+600121.SH,郑州煤电,2009-9-25,9.0914,9.1011,9.2272,8.6256,8.7324,8598429,78207064,-0.359,-3.9488,9.0955,1.3667,5662260000,N/A,5662260000,629140000,0,629140000,29.7354,3.3724,1.2476,15.4802
+600121.SH,郑州煤电,2009-9-28,8.7324,8.7615,9.169,8.7324,8.8391,8331812,76825011,0.1067,1.2222,9.2207,1.3243,5731465400,N/A,5731465400,629140000,0,629140000,30.0988,3.4137,1.2628,15.6694
+600121.SH,郑州煤电,2009-9-29,8.8391,8.8003,8.9749,8.4898,8.7227,6045572,54372256,-0.1164,-1.3172,8.9937,0.9609,5655968600,N/A,5655968600,629140000,0,629140000,29.7023,3.3687,1.2462,15.463
+600121.SH,郑州煤电,2009-9-30,8.7227,8.7518,9.2854,8.7518,9.266,11864040,111434810,0.5433,6.2291,9.3927,1.8858,6008287000,N/A,6008287000,629140000,0,629140000,31.5525,3.5785,1.3238,16.4262
+600121.SH,郑州煤电,2009-10-9,9.266,9.7026,10.0422,9.528,9.9355,21268435,216161216,0.6695,7.2251,10.1635,3.3806,6442393600,N/A,6442393600,629140000,0,629140000,33.8322,3.8371,1.4195,17.613
+600121.SH,郑州煤电,2009-10-12,9.9355,9.7414,10.6244,9.625,10.2363,26883193,282437445,0.3008,3.0273,10.5061,4.273,6637427000,N/A,6637427000,629140000,0,629140000,34.8564,3.9532,1.4625,18.1462
+600121.SH,郑州煤电,2009-10-13,10.2363,10.2751,11.2647,10.1878,11.2647,29939470,342905944,1.0285,10.0474,11.4533,4.7588,7304315400,N/A,7304315400,629140000,0,629140000,38.3586,4.3504,1.6094,19.9695
+600121.SH,郑州煤电,2009-10-14,11.2647,11.6917,11.9342,11.3133,11.7305,67606483,808491006,0.4657,4.1344,11.9588,10.7459,7606302600,N/A,7606302600,629140000,0,629140000,39.9445,4.5303,1.6759,20.7951
+600121.SH,郑州煤电,2009-10-15,11.7305,11.5558,12.0798,11.4588,11.8954,42572904,515086939,0.1649,1.4061,12.0989,6.7668,7713256400,N/A,7713256400,629140000,0,629140000,40.5062,4.594,1.6995,21.0875
+600121.SH,郑州煤电,2009-10-16,11.8954,11.7984,11.9342,11.4976,11.9148,28718791,347708437,0.0194,0.1631,12.1073,4.5648,7725839200,N/A,7725839200,629140000,0,629140000,40.5722,4.6015,1.7023,21.1219
+600121.SH,郑州煤电,2009-10-19,11.9148,11.7887,12.2253,11.6723,11.973,35488067,437537857,0.0582,0.4886,12.3292,5.6407,7763587600,N/A,7763587600,629140000,0,629140000,40.7705,4.624,1.7106,21.2251
+600121.SH,郑州煤电,2009-10-20,11.973,11.8372,12.5164,11.7984,11.9439,39677828,494919814,-0.0291,-0.2431,12.4735,6.3067,7744713400,N/A,7744713400,629140000,0,629140000,40.6714,4.6127,1.7064,21.1735
+600121.SH,郑州煤电,2009-10-21,11.9439,11.7305,11.8566,11.3521,11.4297,38890823,464559393,-0.5142,-4.3054,11.9452,6.1816,7411269200,N/A,7411269200,629140000,0,629140000,38.9203,4.4141,1.633,20.2619
+600121.SH,郑州煤电,2009-10-22,11.4297,11.4297,11.4297,11.4297,11.4297,N/A,N/A,0,0,N/A,N/A,7411269200,N/A,7411269200,629140000,0,629140000,38.9203,4.4141,1.633,20.2619
+600121.SH,郑州煤电,2009-10-23,11.4297,11.4976,11.8372,11.3521,11.517,34823512,416235889,0.0873,0.764,11.9527,5.5351,7467891800,N/A,7467891800,629140000,0,629140000,39.2176,4.4479,1.6454,20.4167
+600121.SH,郑州煤电,2009-10-26,11.517,11.517,11.614,11.1095,11.3618,23687986,276053073,-0.1552,-1.3479,11.6537,3.7651,7367229400,N/A,7367229400,629140000,0,629140000,38.689,4.3879,1.6233,20.1415
+600121.SH,郑州煤电,2009-10-27,11.3618,11.2065,11.5655,11.158,11.2259,19716378,231474691,-0.1358,-1.1956,11.7402,3.1339,7279149800,N/A,7279149800,629140000,0,629140000,38.2264,4.3354,1.6039,19.9007
+600121.SH,郑州煤电,2009-10-28,11.2259,11.1968,11.6917,11.1677,11.6334,28309512,336407792,0.4075,3.6301,11.8832,4.4997,7543388600,N/A,7543388600,629140000,0,629140000,39.6141,4.4928,1.6621,20.6231
+600121.SH,郑州煤电,2009-10-29,11.6334,11.3521,11.3521,10.7311,10.8669,21329526,242080790,-0.7665,-6.5888,11.3496,3.3903,7046368000,N/A,7046368000,629140000,0,629140000,37.004,4.1968,1.5526,19.2643
+600121.SH,郑州煤电,2009-10-30,10.8669,11.0707,11.1871,10.8669,10.896,12467629,141383563,0.0291,0.2679,11.3401,1.9817,7065242200,N/A,7065242200,629140000,0,629140000,37.1031,4.208,1.5567,19.3159
+600121.SH,郑州煤电,2009-11-2,10.896,10.5564,11.4103,10.3624,11.2938,17811376,201044791,0.3978,3.6509,11.2874,2.8311,7323189600,N/A,7323189600,629140000,0,629140000,38.4577,4.3617,1.6136,20.0211
+600121.SH,郑州煤电,2009-11-3,11.2938,11.255,11.4879,11.158,11.4394,18007817,210427172,0.1455,1.2887,11.6853,2.8623,7417560600,N/A,7417560600,629140000,0,629140000,38.9533,4.4179,1.6344,20.2791
+600121.SH,郑州煤电,2009-11-4,11.4394,11.4297,11.7111,11.3133,11.5752,17190170,204538791,0.1358,1.1874,11.8986,2.7323,7505640200,N/A,7505640200,629140000,0,629140000,39.4159,4.4703,1.6538,20.5199
+600121.SH,郑州煤电,2009-11-5,11.5752,11.5752,11.8081,11.323,11.6043,17498624,207950486,0.0291,0.2515,11.8838,2.7814,7524514400,N/A,7524514400,629140000,0,629140000,39.515,4.4816,1.6579,20.5715
+600121.SH,郑州煤电,2009-11-6,11.6043,11.6528,11.7402,11.4491,11.4588,14620435,173650475,-0.1455,-1.2542,11.8772,2.3239,7430143400,N/A,7430143400,629140000,0,629140000,39.0194,4.4254,1.6371,20.3135
+600121.SH,郑州煤电,2009-11-9,11.4588,11.4782,11.517,11.3036,11.4491,10989540,128837089,-0.0097,-0.0847,11.7236,1.7468,7423852000,N/A,7423852000,629140000,0,629140000,38.9863,4.4216,1.6357,20.2963
+600121.SH,郑州煤电,2009-11-10,11.4491,11.5849,11.682,11.3327,11.3909,14854288,175819804,-0.0582,-0.5085,11.8363,2.361,7386103600,N/A,7386103600,629140000,0,629140000,38.7881,4.3991,1.6274,20.1931
+600121.SH,郑州煤电,2009-11-11,11.3909,11.3715,11.3715,11.0125,11.2065,11693488,134557031,-0.1843,-1.6184,11.507,1.8586,7266567000,N/A,7266567000,629140000,0,629140000,38.1604,4.328,1.6011,19.8663
+600121.SH,郑州煤电,2009-11-12,11.2065,11.2065,11.323,11.158,11.1968,7802878,90199708,-0.0097,-0.0866,11.5598,1.2402,7260275600,N/A,7260275600,629140000,0,629140000,38.1273,4.3242,1.5997,19.8491
+600121.SH,郑州煤电,2009-11-13,11.1968,11.1968,11.5364,11.158,11.5267,12767246,149579125,0.3299,2.9463,11.7158,2.0293,7474183200,N/A,7474183200,629140000,0,629140000,39.2507,4.4516,1.6468,20.4339
+600121.SH,郑州煤电,2009-11-16,11.5267,11.6431,12.6813,11.6431,12.6813,33309810,422171664,1.1546,10.0168,12.6741,5.2945,8222859800,N/A,8222859800,629140000,0,629140000,43.1823,4.8975,1.8118,22.4807
+600121.SH,郑州煤电,2009-11-17,12.6813,13.2441,13.3896,12.7686,12.9627,56134779,750860916,0.2814,2.2188,13.376,8.9225,8405310400,N/A,8405310400,629140000,0,629140000,44.1405,5.0062,1.852,22.9795
+600121.SH,郑州煤电,2009-11-18,12.9627,12.9627,13.9718,12.9336,13.6031,49818718,697718841,0.6404,4.9401,14.0052,7.9185,8820542800,N/A,8820542800,629140000,0,629140000,46.3211,5.2535,1.9435,24.1147
+600121.SH,郑州煤电,2009-11-19,13.6031,13.6807,13.865,13.2732,13.7292,31256652,435111021,0.1261,0.9272,13.9206,4.9682,8902331000,N/A,8902331000,629140000,0,629140000,46.7506,5.3022,1.9615,24.3383
+600121.SH,郑州煤电,2009-11-20,13.7292,13.4769,13.7777,13.3702,13.4575,22335086,310636867,-0.2717,-1.9788,13.908,3.5501,8726171800,N/A,8726171800,629140000,0,629140000,45.8255,5.1973,1.9227,23.8567
+600121.SH,郑州煤电,2009-11-23,13.4575,13.4381,13.5352,13.147,13.4575,21239256,290965370,0,0,13.6994,3.3759,8726171800,N/A,8726171800,629140000,0,629140000,45.8255,5.1973,1.9227,23.8567
+600121.SH,郑州煤电,2009-11-24,13.4575,13.4672,13.7389,12.6231,12.7686,27649873,378389814,-0.6889,-5.119,13.685,4.3949,8279482400,N/A,8279482400,629140000,0,629140000,43.4797,4.9312,1.8243,22.6355
+600121.SH,郑州煤电,2009-11-25,12.7686,12.6231,13.0985,12.5164,13.0015,17757874,234591799,0.2329,1.8237,13.2106,2.8226,8430476000,N/A,8430476000,629140000,0,629140000,44.2726,5.0212,1.8575,23.0483
+600121.SH,郑州煤电,2009-11-26,13.0015,13.0015,13.2732,12.2059,12.3805,16376800,216357901,-0.621,-4.7761,13.2112,2.603,8027826400,N/A,8027826400,629140000,0,629140000,42.1581,4.7814,1.7688,21.9475
+600121.SH,郑州煤电,2009-11-27,12.3805,12.1962,12.5067,11.7499,11.8275,13159710,163461931,-0.553,-4.4671,12.4214,2.0917,7669216600,N/A,7669216600,629140000,0,629140000,40.2749,4.5678,1.6898,20.9671
+600121.SH,郑州煤电,2009-11-30,11.8275,11.9245,12.594,11.8566,12.5455,13786016,173532377,0.718,6.0705,12.5876,2.1912,8134780200,N/A,8134780200,629140000,0,629140000,42.7198,4.8451,1.7924,22.2399
+600121.SH,郑州煤电,2009-12-1,12.5455,12.5455,12.7589,12.3029,12.7007,13004339,168200965,0.1552,1.2374,12.9342,2.067,8235442600,N/A,8235442600,629140000,0,629140000,43.2484,4.905,1.8146,22.5151
+600121.SH,郑州煤电,2009-12-2,12.7007,12.8075,13.0403,12.5746,12.8463,14817618,195346011,0.1455,1.1459,13.1834,2.3552,8329813600,N/A,8329813600,629140000,0,629140000,43.744,4.9612,1.8354,22.7731
+600121.SH,郑州煤电,2009-12-3,12.8463,12.8075,13.0306,12.7201,13.0015,14110123,187688002,0.1552,1.2085,13.3017,2.2428,8430476000,N/A,8430476000,629140000,0,629140000,44.2726,5.0212,1.8575,23.0483
+600121.SH,郑州煤电,2009-12-4,13.0015,12.9821,13.4478,12.6134,13.05,21872470,295044263,0.0485,0.3731,13.4893,3.4766,8461933000,N/A,8461933000,629140000,0,629140000,44.4378,5.0399,1.8645,23.1343
+600121.SH,郑州煤电,2009-12-7,13.05,13.147,13.4284,13.0403,13.1665,13415015,182691004,0.1164,0.8922,13.6184,2.1323,8537429800,N/A,8537429800,629140000,0,629140000,44.8343,5.0849,1.8811,23.3407
+600121.SH,郑州煤电,2009-12-8,13.1665,13.1276,13.1665,12.7298,12.8948,10368684,137715167,-0.2717,-2.0634,13.2818,1.6481,8361270600,N/A,8361270600,629140000,0,629140000,43.9092,4.98,1.8423,22.8591
+600121.SH,郑州煤电,2009-12-9,12.8948,12.6134,12.8075,12.4291,12.5261,9415386,122406230,-0.3687,-2.8593,13.0007,1.4965,8122197400,N/A,8122197400,629140000,0,629140000,42.6537,4.8376,1.7896,22.2055
+600121.SH,郑州煤电,2009-12-10,12.5261,12.4873,12.7007,12.4291,12.6619,6014526,77784393,0.1358,1.0844,12.9328,0.956,8210277000,N/A,8210277000,629140000,0,629140000,43.1163,4.89,1.809,22.4463
+600121.SH,郑州煤电,2009-12-11,12.6619,12.7589,12.8851,12.594,12.6716,5514574,72285241,0.0097,0.0766,13.108,0.8765,8216568400,N/A,8216568400,629140000,0,629140000,43.1493,4.8938,1.8104,22.4635
+600121.SH,郑州煤电,2009-12-14,12.6716,12.6522,12.6619,12.3029,12.6425,5854603,75257592,-0.0291,-0.2297,12.8544,0.9306,8197694200,N/A,8197694200,629140000,0,629140000,43.0502,4.8825,1.8062,22.4119
+600121.SH,郑州煤电,2009-12-15,12.6425,12.7201,12.8754,12.6134,12.7589,8006621,105639892,0.1164,0.921,13.1941,1.2726,8273191000,N/A,8273191000,629140000,0,629140000,43.4467,4.9275,1.8229,22.6183
+600121.SH,郑州煤电,2009-12-16,12.7589,12.8172,13.3702,12.8172,13.0306,19514533,264941852,0.2717,2.1293,13.5766,3.1018,8449350200,N/A,8449350200,629140000,0,629140000,44.3718,5.0324,1.8617,23.0999
+600121.SH,郑州煤电,2009-12-17,13.0306,13.2247,13.3605,12.5164,12.6037,11749468,155355825,-0.4269,-3.2762,13.2224,1.8675,8172528600,N/A,8172528600,629140000,0,629140000,42.918,4.8675,1.8007,22.3431
+600121.SH,郑州煤电,2009-12-18,12.6037,12.3223,12.5164,11.9536,11.9827,8075213,101500151,-0.621,-4.9269,12.5693,1.2835,7769879000,N/A,7769879000,629140000,0,629140000,40.8035,4.6277,1.712,21.2423
+600121.SH,郑州煤电,2009-12-21,11.9827,11.9827,12.1768,11.8372,12.0507,5199834,64467132,0.0679,0.5668,12.3979,0.8265,7813918800,N/A,7813918800,629140000,0,629140000,41.0348,4.654,1.7217,21.3627
+600121.SH,郑州煤电,2009-12-22,12.0507,12.0312,12.0798,11.061,11.2938,6260141,74815896,-0.7568,-6.2802,11.9512,0.995,7323189600,N/A,7323189600,629140000,0,629140000,38.4577,4.3617,1.6136,20.0211
+600121.SH,郑州煤电,2009-12-23,11.2938,11.255,11.5364,11.255,11.4879,4637254,54625464,0.1941,1.7182,11.7797,0.7371,7449017600,N/A,7449017600,629140000,0,629140000,39.1185,4.4366,1.6413,20.3651
+600121.SH,郑州煤电,2009-12-24,11.4879,11.6237,12.2253,11.6237,12.2156,9225526,114611688,0.7277,6.3345,12.4233,1.4664,7920872600,N/A,7920872600,629140000,0,629140000,41.5965,4.7177,1.7453,21.6551
+600121.SH,郑州煤电,2009-12-25,12.2156,12.2059,12.2738,11.9827,12.138,5351790,66847797,-0.0776,-0.6354,12.4907,0.8507,7870541400,N/A,7870541400,629140000,0,629140000,41.3321,4.6877,1.7342,21.5175
+600121.SH,郑州煤电,2009-12-28,12.138,12.3223,12.4096,12.1574,12.3126,6093402,77252124,0.1746,1.4388,12.678,0.9685,7983786600,N/A,7983786600,629140000,0,629140000,41.9268,4.7551,1.7591,21.8271
+600121.SH,郑州煤电,2009-12-29,12.3126,12.3223,12.3708,11.9924,12.2738,5180455,65097728,-0.0388,-0.3152,12.566,0.8234,7958621000,N/A,7958621000,629140000,0,629140000,41.7947,4.7401,1.7536,21.7583
+600121.SH,郑州煤电,2009-12-30,12.2738,12.3223,12.4679,12.1962,12.4582,7899997,100297005,0.1843,1.502,12.6958,1.2557,8078157600,N/A,8078157600,629140000,0,629140000,42.4224,4.8113,1.7799,22.0851
+600121.SH,郑州煤电,2009-12-31,12.4582,12.4485,12.4582,12.2738,12.3611,4842099,61685176,-0.097,-0.7788,12.7393,0.7696,8015243600,N/A,8015243600,629140000,0,629140000,42.092,4.7739,1.766,21.9131
+600121.SH,郑州煤电,2010-1-4,12.3611,12.4776,12.5552,12.2253,12.2835,5062571,64382031,-0.0776,-0.6279,12.7173,0.8047,7964912400,N/A,7964912400,629140000,0,629140000,69.5251,4.7976,1.2879,-218.5605
+600121.SH,郑州煤电,2010-1-5,12.2835,12.5164,13.4672,12.5164,13.1568,24054502,324005066,0.8732,7.109,13.4696,3.8234,8531138400,N/A,8531138400,629140000,0,629140000,74.4676,5.1387,1.3794,-234.0979
+600121.SH,郑州煤电,2010-1-6,13.1568,13.1373,13.3411,12.953,12.9724,18758523,254165440,-0.1843,-1.4012,13.5493,2.9816,8411601800,N/A,8411601800,629140000,0,629140000,73.4242,5.0667,1.3601,-230.8178
+600121.SH,郑州煤电,2010-1-7,12.9724,13.05,13.2829,12.4679,12.6716,12576234,167143192,-0.3008,-2.3186,13.2904,1.999,8216568400,N/A,8216568400,629140000,0,629140000,71.7218,4.9492,1.3286,-225.466
+600121.SH,郑州煤电,2010-1-8,12.6716,12.6716,12.7395,12.3029,12.6425,7875261,101440222,-0.0291,-0.2297,12.8809,1.2518,8197694200,N/A,8197694200,629140000,0,629140000,71.557,4.9378,1.3255,-224.9481
+600121.SH,郑州煤电,2010-1-11,12.6425,13.0015,13.0888,12.4388,12.6231,6944507,90542680,-0.0194,-0.1535,13.038,1.1038,8185111400,N/A,8185111400,629140000,0,629140000,71.4472,4.9302,1.3235,-224.6028
+600121.SH,郑州煤电,2010-1-12,12.6231,12.6328,12.8948,12.4194,12.8851,9363186,122127711,0.262,2.0753,13.0434,1.4883,8354979200,N/A,8354979200,629140000,0,629140000,72.93,5.0326,1.351,-229.2641
+600121.SH,郑州煤电,2010-1-13,12.8851,12.5164,12.7007,12.3514,12.3708,9450073,121538505,-0.5142,-3.991,12.8611,1.5021,8021535000,N/A,8021535000,629140000,0,629140000,70.0193,4.8317,1.297,-220.1142
+600121.SH,郑州煤电,2010-1-14,12.3708,12.3999,12.5164,12.2738,12.4679,6893623,88193191,0.097,0.7843,12.7934,1.0957,8084449000,N/A,8084449000,629140000,0,629140000,70.5685,4.8696,1.3072,-221.8406
+600121.SH,郑州煤电,2010-1-15,12.4679,12.3805,12.5649,12.3223,12.5067,5878655,75421271,0.0388,0.3113,12.8297,0.9344,8109614600,N/A,8109614600,629140000,0,629140000,70.7882,4.8848,1.3113,-222.5311
+600121.SH,郑州煤电,2010-1-18,12.5067,12.5649,12.7978,12.3999,12.7881,7391157,95671564,0.2814,2.2498,12.9441,1.1748,8292065200,N/A,8292065200,629140000,0,629140000,72.3808,4.9947,1.3408,-227.5377
+600121.SH,郑州煤电,2010-1-19,12.7881,12.8075,13.05,12.7201,12.7298,11459157,152170358,-0.0582,-0.4552,13.2794,1.8214,8254316800,N/A,8254316800,629140000,0,629140000,72.0513,4.9719,1.3347,-226.5018
+600121.SH,郑州煤电,2010-1-20,12.7298,12.7201,12.7298,12.1283,12.138,9196462,117127734,-0.5919,-4.6494,12.7362,1.4618,7870541400,N/A,7870541400,629140000,0,629140000,68.7013,4.7408,1.2726,-215.9709
+600121.SH,郑州煤电,2010-1-21,12.138,12.0798,12.2835,11.7208,11.9051,7210282,88612314,-0.2329,-1.9185,12.2897,1.1461,7719547800,N/A,7719547800,629140000,0,629140000,67.3833,4.6498,1.2482,-211.8275
+600121.SH,郑州煤电,2010-1-22,11.9051,11.7596,11.7596,11.2453,11.5655,6876336,81475948,-0.3396,-2.8525,11.8487,1.093,7499348800,N/A,7499348800,629140000,0,629140000,65.4612,4.5172,1.2126,-205.7852
+600121.SH,郑州煤电,2010-1-25,11.5655,11.3521,11.6431,11.3133,11.3812,2724094,32269169,-0.1843,-1.594,11.8458,0.433,7379812200,N/A,7379812200,629140000,0,629140000,64.4178,4.4452,1.1933,-202.5051
+600121.SH,郑州煤电,2010-1-26,11.3812,11.4006,11.5267,10.7408,10.8087,4264973,48321209,-0.5725,-5.0298,11.3298,0.6779,7008619600,N/A,7008619600,629140000,0,629140000,61.1777,4.2216,1.1333,-192.3194
+600121.SH,郑州煤电,2010-1-27,10.8087,10.8475,11.1192,10.6147,10.799,4620177,51793815,-0.0097,-0.0898,11.2104,0.7344,7002328200,N/A,7002328200,629140000,0,629140000,61.1228,4.2178,1.1322,-192.1467
+600121.SH,郑州煤电,2010-1-28,10.799,10.799,10.9154,10.7408,10.8669,2597180,29031690,0.0679,0.6289,11.1782,0.4128,7046368000,N/A,7046368000,629140000,0,629140000,61.5072,4.2443,1.1394,-193.3552
+600121.SH,郑州煤电,2010-1-29,10.8669,10.7699,11.0416,10.7699,10.9154,3174086,35808402,0.0485,0.4464,11.2815,0.5045,7077825000,N/A,7077825000,629140000,0,629140000,61.7818,4.2633,1.1445,-194.2184
+600121.SH,郑州煤电,2010-2-1,10.9154,10.8669,10.9057,10.2363,10.2848,4746563,50845001,-0.6307,-5.7778,10.712,0.7545,6668884000,N/A,6668884000,629140000,0,629140000,58.2122,4.0169,1.0783,-182.9969
+600121.SH,郑州煤电,2010-2-2,10.2848,10.5079,10.5759,10.246,10.2557,3002997,32346082,-0.0291,-0.283,10.7713,0.4773,6650009800,N/A,6650009800,629140000,0,629140000,58.0474,4.0056,1.0753,-182.479
+600121.SH,郑州煤电,2010-2-3,10.2557,10.44,11.1677,9.9743,11.0804,7978598,87838272,0.8247,8.0416,11.0092,1.2682,7184778800,N/A,7184778800,629140000,0,629140000,62.7154,4.3277,1.1617,-197.1533
+600121.SH,郑州煤电,2010-2-4,11.0804,10.8669,11.0416,10.7505,10.8863,6106336,68345580,-0.1941,-1.7513,11.1926,0.9706,7058950800,N/A,7058950800,629140000,0,629140000,61.617,4.2519,1.1414,-193.7005
+600121.SH,郑州煤电,2010-2-5,10.8863,10.2945,10.605,10.2848,10.3818,4722596,50646231,-0.5045,-4.6346,10.7242,0.7506,6731798000,N/A,6731798000,629140000,0,629140000,58.7613,4.0548,1.0885,-184.7233
+600121.SH,郑州煤电,2010-2-8,10.3818,10.3818,10.7699,10.3624,10.5759,3943728,42954538,0.1941,1.8692,10.8919,0.6268,6857626000,N/A,6857626000,629140000,0,629140000,59.8597,4.1306,1.1088,-188.1761
+600121.SH,郑州煤电,2010-2-9,10.5759,10.5662,10.7408,10.4594,10.6244,2217348,24220563,0.0485,0.4587,10.9232,0.3524,6889083000,N/A,6889083000,629140000,0,629140000,60.1343,4.1496,1.1139,-189.0393
+600121.SH,郑州煤电,2010-2-10,10.6244,10.8281,10.964,10.6923,10.7699,3383441,37672717,0.1455,1.3699,11.1344,0.5378,6983454000,N/A,6983454000,629140000,0,629140000,60.958,4.2064,1.1292,-191.6288
+600121.SH,郑州煤电,2010-2-11,10.7699,10.7699,10.8572,10.6632,10.6923,2206389,24370945,-0.0776,-0.7207,11.0456,0.3507,6933122800,N/A,6933122800,629140000,0,629140000,60.5187,4.1761,1.1211,-190.2477
+600121.SH,郑州煤电,2010-2-12,10.6923,10.7699,10.8766,10.7408,10.8087,2426258,27045028,0.1164,1.0889,11.1468,0.3856,7008619600,N/A,7008619600,629140000,0,629140000,61.1777,4.2216,1.1333,-192.3194
+600121.SH,郑州煤电,2010-2-22,10.8087,10.8184,10.896,10.7602,10.7699,2227997,24830599,-0.0388,-0.3591,11.1448,0.3541,6983454000,N/A,6983454000,629140000,0,629140000,60.958,4.2064,1.1292,-191.6288
+600121.SH,郑州煤电,2010-2-23,10.7699,10.7699,10.7699,10.2848,10.5467,3209436,34574892,-0.2232,-2.0721,10.7729,0.5101,6838751800,N/A,6838751800,629140000,0,629140000,59.6949,4.1193,1.1058,-187.6581
+600121.SH,郑州煤电,2010-2-24,10.5467,10.4788,10.7699,10.343,10.7699,3492989,38257101,0.2232,2.1159,10.9525,0.5552,6983454000,N/A,6983454000,629140000,0,629140000,60.958,4.2064,1.1292,-191.6288
+600121.SH,郑州煤电,2010-2-25,10.7699,10.8572,11.0222,10.7796,11.0028,6722393,75872428,0.2329,2.1622,11.2865,1.0685,7134447600,N/A,7134447600,629140000,0,629140000,62.276,4.2974,1.1536,-195.7722
+600121.SH,郑州煤电,2010-2-26,11.0028,11.0028,11.0028,11.0028,11.0028,N/A,N/A,0,0,N/A,N/A,7134447600,N/A,7134447600,629140000,0,629140000,62.276,4.2974,1.1536,-195.7722
+600121.SH,郑州煤电,2010-3-1,11.0028,10.9543,11.1968,10.8184,11.1095,6931770,78867072,0.1067,0.97,11.3776,1.1018,7203653000,N/A,7203653000,629140000,0,629140000,62.8801,4.3391,1.1648,-197.6712
+600121.SH,郑州煤电,2010-3-2,11.1095,11.0416,11.1774,10.896,11.0222,5296028,59985705,-0.0873,-0.786,11.3265,0.8418,7147030400,N/A,7147030400,629140000,0,629140000,62.3859,4.305,1.1556,-196.1174
+600121.SH,郑州煤电,2010-3-3,11.0222,11.1386,11.5655,10.9737,11.4491,9473023,109941573,0.4269,3.8732,11.6058,1.5057,7423852000,N/A,7423852000,629140000,0,629140000,64.8022,4.4717,1.2004,-203.7135
+600121.SH,郑州煤电,2010-3-4,11.4491,11.4491,11.614,10.964,11.0125,7879478,92125076,-0.4366,-3.8136,11.6918,1.2524,7140739000,N/A,7140739000,629140000,0,629140000,62.3309,4.3012,1.1546,-195.9448
+600121.SH,郑州煤电,2010-3-5,11.0125,11.0222,11.2259,10.8184,10.8863,4414875,50135777,-0.1261,-1.1454,11.3561,0.7017,7058950800,N/A,7058950800,629140000,0,629140000,61.617,4.2519,1.1414,-193.7005
+600121.SH,郑州煤电,2010-3-8,10.8863,10.964,11.0707,10.896,10.964,2946579,33339967,0.0776,0.713,11.3148,0.4684,7109282000,N/A,7109282000,629140000,0,629140000,62.0564,4.2822,1.1495,-195.0816
+600121.SH,郑州煤电,2010-3-9,10.964,10.9834,12.0604,10.8475,12.0604,17821990,217514609,1.0964,10,12.2048,2.8328,7820210200,N/A,7820210200,629140000,0,629140000,68.262,4.7104,1.2645,-214.5898
+600121.SH,郑州煤电,2010-3-10,12.0604,11.9342,11.9342,11.4297,11.517,19463476,232820917,-0.5433,-4.5052,11.9619,3.0937,7467891800,N/A,7467891800,629140000,0,629140000,65.1866,4.4982,1.2075,-204.922
+600121.SH,郑州煤电,2010-3-11,11.517,11.4103,11.7014,11.3036,11.4491,9017760,106871982,-0.0679,-0.5897,11.8513,1.4333,7423852000,N/A,7423852000,629140000,0,629140000,64.8022,4.4717,1.2004,-203.7135
+600121.SH,郑州煤电,2010-3-12,11.4491,11.3618,11.517,11.061,11.1095,6200219,71954398,-0.3396,-2.9661,11.6051,0.9855,7203653000,N/A,7203653000,629140000,0,629140000,62.8801,4.3391,1.1648,-197.6712
+600121.SH,郑州煤电,2010-3-15,11.1095,11.2065,11.5364,11.1095,11.3521,7922967,92439062,0.2426,2.1834,11.6672,1.2593,7360938000,N/A,7360938000,629140000,0,629140000,64.253,4.4338,1.1902,-201.9872
+600121.SH,郑州煤电,2010-3-16,11.3521,11.2744,11.4103,10.8669,11.1289,5328293,61062491,-0.2232,-1.9658,11.46,0.8469,7216235800,N/A,7216235800,629140000,0,629140000,62.99,4.3466,1.1668,-198.0165
+600121.SH,郑州煤电,2010-3-17,11.1289,11.2453,11.5267,11.1386,11.4491,6350275,74513958,0.3202,2.8771,11.734,1.0094,7423852000,N/A,7423852000,629140000,0,629140000,64.8022,4.4717,1.2004,-203.7135
+600121.SH,郑州煤电,2010-3-18,11.4491,11.4297,12.2059,11.3521,11.8275,16559778,201180680,0.3784,3.3051,12.1488,2.6321,7669216600,N/A,7669216600,629140000,0,629140000,66.944,4.6195,1.2401,-210.4464
+600121.SH,郑州煤电,2010-3-19,11.8275,11.6917,12.1186,11.5655,12.0215,16087329,197102811,0.1941,1.6407,12.2521,2.557,7795044600,N/A,7795044600,629140000,0,629140000,68.0423,4.6953,1.2604,-213.8992
+600121.SH,郑州煤电,2010-3-22,12.0215,12.0507,12.2447,11.9051,12.041,10953395,136126085,0.0194,0.1614,12.4278,1.741,7807627400,N/A,7807627400,629140000,0,629140000,68.1522,4.7029,1.2625,-214.2445
+600121.SH,郑州煤电,2010-3-23,12.041,12.0312,12.3029,11.8566,12.0118,11105166,138390646,-0.0291,-0.2417,12.4618,1.7651,7788753200,N/A,7788753200,629140000,0,629140000,67.9874,4.6915,1.2594,-213.7266
+600121.SH,郑州煤电,2010-3-24,12.0118,11.9827,12.1962,11.7984,11.8275,8173732,100489985,-0.1843,-1.5347,12.2943,1.2992,7669216600,N/A,7669216600,629140000,0,629140000,66.944,4.6195,1.2401,-210.4464
+600121.SH,郑州煤电,2010-3-25,11.8275,11.7984,11.7984,11.4491,11.4976,6910282,82561966,-0.3299,-2.7892,11.9477,1.0984,7455309000,N/A,7455309000,629140000,0,629140000,65.0768,4.4906,1.2055,-204.5767
+600121.SH,郑州煤电,2010-3-26,11.4976,11.4588,11.7402,11.3521,11.682,5222646,62325180,0.1843,1.6034,11.9336,0.8301,7574845600,N/A,7574845600,629140000,0,629140000,66.1202,4.5626,1.2248,-207.8569
+600121.SH,郑州煤电,2010-3-29,11.682,11.779,12.1671,11.779,12.0118,11933591,148235690,0.3299,2.8239,12.4217,1.8968,7788753200,N/A,7788753200,629140000,0,629140000,67.9874,4.6915,1.2594,-213.7266
+600121.SH,郑州煤电,2010-3-30,12.0118,12.0118,12.1089,11.8469,12.0312,6830337,84319907,0.0194,0.1616,12.3449,1.0857,7801336000,N/A,7801336000,629140000,0,629140000,68.0972,4.6991,1.2614,-214.0719
+600121.SH,郑州煤电,2010-3-31,12.0312,12.0798,12.0992,11.8275,11.8663,7222604,89086539,-0.1649,-1.371,12.3344,1.148,7694382200,N/A,7694382200,629140000,0,629140000,67.1637,4.6346,1.2441,-211.137
+600121.SH,郑州煤电,2010-4-1,11.8663,11.9439,12.1671,11.9245,11.9633,8357958,103580013,0.097,0.8177,12.393,1.3285,7757296200,N/A,7757296200,629140000,0,629140000,67.7128,4.6725,1.2543,-212.8634
+600121.SH,郑州煤电,2010-4-2,11.9633,11.9342,12.3611,11.9148,12.2932,17262977,217121072,0.3299,2.7575,12.5773,2.7439,7971203800,N/A,7971203800,629140000,0,629140000,69.58,4.8014,1.2889,-218.7331
+600121.SH,郑州煤电,2010-4-6,12.2932,12.3417,12.6037,12.1089,12.2641,13232256,168577169,-0.0291,-0.2368,12.7399,2.1032,7952329600,N/A,7952329600,629140000,0,629140000,69.4153,4.79,1.2859,-218.2152
+600121.SH,郑州煤电,2010-4-7,12.2641,12.2738,12.2932,12.041,12.1089,6662852,83210205,-0.1552,-1.2658,12.4887,1.059,7851667200,N/A,7851667200,629140000,0,629140000,68.5366,4.7294,1.2696,-215.453
+600121.SH,郑州煤电,2010-4-8,12.1089,12.1186,12.2059,11.9439,12.0118,5664467,70358817,-0.097,-0.8013,12.4211,0.9004,7788753200,N/A,7788753200,629140000,0,629140000,67.9874,4.6915,1.2594,-213.7266
+600121.SH,郑州煤电,2010-4-9,12.0118,12.0215,12.1477,11.9536,12.1186,5784103,72066579,0.1067,0.8885,12.4594,0.9194,7857958600,N/A,7857958600,629140000,0,629140000,68.5915,4.7332,1.2706,-215.6256
+600121.SH,郑州煤电,2010-4-12,12.1186,12.1283,12.2059,11.876,11.973,7270711,89879190,-0.1455,-1.201,12.3618,1.1557,7763587600,N/A,7763587600,629140000,0,629140000,67.7677,4.6763,1.2553,-213.036
+600121.SH,郑州煤电,2010-4-13,11.973,11.973,12.1671,11.6917,12.0798,9089218,112211914,0.1067,0.8914,12.3456,1.4447,7832793000,N/A,7832793000,629140000,0,629140000,68.3718,4.718,1.2665,-214.935
+600121.SH,郑州煤电,2010-4-14,12.0798,12.1283,12.3126,12.0701,12.2738,10304290,129506130,0.1941,1.6064,12.5682,1.6378,7958621000,N/A,7958621000,629140000,0,629140000,69.4702,4.7938,1.2869,-218.3878
+600121.SH,郑州煤电,2010-4-15,12.2738,12.2738,12.4096,12.041,12.2738,12058939,152178302,0,0,12.6195,1.9167,7958621000,N/A,7958621000,629140000,0,629140000,69.4702,4.7938,1.2869,-218.3878
+600121.SH,郑州煤电,2010-4-16,12.2738,12.2738,12.2835,11.9439,11.9536,6413612,79653106,-0.3202,-2.6087,12.4194,1.0194,7751004800,N/A,7751004800,629140000,0,629140000,67.6579,4.6688,1.2533,-212.6908
+600121.SH,郑州煤电,2010-4-19,11.9536,11.7596,11.8081,10.9931,11.0222,8373468,99222226,-0.9315,-7.7922,11.8496,1.3309,7147030400,N/A,7147030400,629140000,0,629140000,62.3859,4.305,1.1556,-196.1174
+600121.SH,郑州煤电,2010-4-20,11.0222,10.964,11.2356,10.6729,11.0513,6072178,68345271,0.0291,0.2641,11.2555,0.9652,7165904600,N/A,7165904600,629140000,0,629140000,62.5506,4.3163,1.1587,-196.6354
+600121.SH,郑州煤电,2010-4-21,11.0513,11.158,11.2938,11.0416,11.2841,5293609,60976557,0.2329,2.1071,11.5189,0.8414,7316898200,N/A,7316898200,629140000,0,629140000,63.8686,4.4073,1.1831,-200.7787
+600121.SH,郑州煤电,2010-4-22,11.2841,11.255,11.3812,10.9446,11.0707,6127186,70222633,-0.2135,-1.8917,11.4608,0.9739,7178487400,N/A,7178487400,629140000,0,629140000,62.6604,4.3239,1.1607,-196.9806
+600121.SH,郑州煤电,2010-4-23,11.0707,10.964,11.5267,10.964,11.2356,7481043,87279394,0.1649,1.4899,11.6667,1.1891,7285441200,N/A,7285441200,629140000,0,629140000,63.594,4.3883,1.178,-199.9155
+600121.SH,郑州煤电,2010-4-26,11.2356,11.3036,11.3812,11.0125,11.0998,4571545,52583211,-0.1358,-1.209,11.5023,0.7266,7197361600,N/A,7197361600,629140000,0,629140000,62.8252,4.3353,1.1638,-197.4986
+600121.SH,郑州煤电,2010-4-27,11.0998,11.1192,11.158,10.6729,10.9543,5203585,58046163,-0.1455,-1.3112,11.155,0.8271,7102990600,N/A,7102990600,629140000,0,629140000,62.0014,4.2784,1.1485,-194.909
+600121.SH,郑州煤电,2010-4-28,10.9543,10.8572,11.255,10.6729,11.0513,3913197,44532631,0.097,0.8857,11.3801,0.622,7165904600,N/A,7165904600,629140000,0,629140000,62.5506,4.3163,1.1587,-196.6354
+600121.SH,郑州煤电,2010-4-29,11.0513,11.0804,11.2356,10.7311,10.7408,2662632,30118047,-0.3105,-2.8095,11.3114,0.4232,6964579800,N/A,6964579800,629140000,0,629140000,60.7933,4.1951,1.1261,-191.1109
+600121.SH,郑州煤电,2010-4-30,10.7408,10.7408,10.8669,10.3818,10.5953,3560067,38868618,-0.1455,-1.355,10.9179,0.5659,6870208800,N/A,6870208800,629140000,0,629140000,59.9695,4.1382,1.1109,-188.5213
+600121.SH,郑州煤电,2010-5-4,10.5953,10.4303,10.7311,10.343,10.5467,2182355,23770632,-0.0485,-0.4579,10.8922,0.3469,6838751800,N/A,6838751800,629140000,0,629140000,59.6949,4.1193,1.1058,-187.6581
+600121.SH,郑州煤电,2010-5-5,10.5467,10.4788,10.702,10.2363,10.6729,3767788,40667152,0.1261,1.196,10.7934,0.5989,6920540000,N/A,6920540000,629140000,0,629140000,60.4088,4.1685,1.119,-189.9025
+600121.SH,郑州煤电,2010-5-6,10.6729,10.6729,10.7311,10.0713,10.0907,4289582,45822826,-0.5822,-5.4545,10.6824,0.6818,6543056000,N/A,6543056000,629140000,0,629140000,57.1138,3.9412,1.058,-179.5441
+600121.SH,郑州煤电,2010-5-7,10.0907,9.984,9.984,9.2175,9.3533,6293770,61446546,-0.7374,-7.3077,9.7631,1.0004,6064909600,N/A,6064909600,629140000,0,629140000,52.9401,3.6531,0.9807,-166.4236
+600121.SH,郑州煤电,2010-5-10,9.3533,9.1399,9.5959,9.1399,9.4601,3266239,31831954,0.1067,1.1411,9.7458,0.5192,6134115000,N/A,6134115000,629140000,0,629140000,53.5442,3.6948,0.9919,-168.3226
+600121.SH,郑州煤电,2010-5-11,9.4601,9.7317,9.7996,9.2757,9.3048,3172909,31203879,-0.1552,-1.641,9.8345,0.5043,6033452600,N/A,6033452600,629140000,0,629140000,52.6655,3.6342,0.9756,-165.5604
+600121.SH,郑州煤电,2010-5-12,9.3048,9.169,9.4406,9.1011,9.2757,2287731,21823435,-0.0291,-0.3128,9.5393,0.3636,6014578400,N/A,6014578400,629140000,0,629140000,52.5008,3.6228,0.9725,-165.0425
+600121.SH,郑州煤电,2010-5-13,9.2757,9.2757,9.6444,9.2757,9.6444,4217011,41488378,0.3687,3.9749,9.8383,0.6703,6253651600,N/A,6253651600,629140000,0,629140000,54.5876,3.7668,1.0112,-171.6028
+600121.SH,郑州煤电,2010-5-14,9.6444,9.5086,9.6347,9.4406,9.5086,2900365,28495727,-0.1358,-1.4085,9.8249,0.461,6165572000,N/A,6165572000,629140000,0,629140000,53.8188,3.7138,0.9969,-169.1858
+600121.SH,郑州煤电,2010-5-17,9.5086,9.4504,9.4504,8.9264,8.9361,3506743,33148004,-0.5725,-6.0204,9.4526,0.5574,5794379400,N/A,5794379400,629140000,0,629140000,50.5787,3.4902,0.9369,-159.0001
+600121.SH,郑州煤电,2010-5-18,8.9361,8.9361,8.9361,8.9361,8.9361,N/A,N/A,0,0,N/A,N/A,5794379400,N/A,5794379400,629140000,0,629140000,50.5787,3.4902,0.9369,-159.0001
+600121.SH,郑州煤电,2010-5-19,8.9361,9.1205,9.266,9.0234,9.0719,3199022,30142401,0.1358,1.5201,9.4224,0.5085,5882459000,N/A,5882459000,629140000,0,629140000,51.3475,3.5433,0.9512,-161.4171
+600121.SH,郑州煤电,2010-5-20,9.0719,8.9264,9.1981,8.7324,8.7809,3023231,27935077,-0.2911,-3.2086,9.2401,0.4805,5693717000,N/A,5693717000,629140000,0,629140000,49.7,3.4296,0.9206,-156.2379
+600121.SH,郑州煤电,2010-5-21,8.7809,8.5868,8.907,8.1987,8.8973,3423989,30529477,0.1164,1.326,8.9163,0.5442,5769213800,N/A,5769213800,629140000,0,629140000,50.359,3.475,0.9329,-158.3096
+600121.SH,郑州煤电,2010-5-24,8.8973,9.0234,9.3339,8.9555,9.2272,4576986,43409688,0.3299,3.7077,9.4843,0.7275,5983121400,N/A,5983121400,629140000,0,629140000,52.2262,3.6039,0.9674,-164.1793
+600121.SH,郑州煤电,2010-5-25,9.2272,9.1205,9.3727,8.9361,9.0817,4431295,41807308,-0.1455,-1.5773,9.4346,0.7043,5888750400,N/A,5888750400,629140000,0,629140000,51.4024,3.547,0.9522,-161.5897
+600121.SH,郑州煤电,2010-5-26,9.0817,9.1205,9.1787,8.9555,9.0234,2437763,22725153,-0.0582,-0.641,9.3221,0.3875,5851002000,N/A,5851002000,629140000,0,629140000,51.0729,3.5243,0.9461,-160.5539
+600121.SH,郑州煤电,2010-5-27,9.0234,9.0234,9.2951,8.9264,9.266,5152637,48516646,0.2426,2.6882,9.4159,0.819,6008287000,N/A,6008287000,629140000,0,629140000,52.4459,3.619,0.9715,-164.8699
+600121.SH,郑州煤电,2010-5-28,9.266,9.4601,9.5086,9.1787,9.2272,4425521,42472681,-0.0388,-0.4188,9.5972,0.7034,5983121400,N/A,5983121400,629140000,0,629140000,52.2262,3.6039,0.9674,-164.1793
+600121.SH,郑州煤电,2010-5-31,9.2272,9.1593,9.2272,8.7324,8.8294,3015285,28010717,-0.3978,-4.3113,9.2896,0.4793,5725174000,N/A,5725174000,629140000,0,629140000,49.9746,3.4485,0.9257,-157.1011
+600121.SH,郑州煤电,2010-6-1,8.8294,8.7324,8.81,8.4316,8.6741,2879094,25605924,-0.1552,-1.7582,8.8937,0.4576,5624511600,N/A,5624511600,629140000,0,629140000,49.0959,3.3879,0.9095,-154.3389
+600121.SH,郑州煤电,2010-6-2,8.6741,8.6741,8.8003,8.5189,8.7518,1790862,15977165,0.0776,0.8949,8.9215,0.2847,5674842800,N/A,5674842800,629140000,0,629140000,49.5353,3.4182,0.9176,-155.72
+600121.SH,郑州煤电,2010-6-3,8.7518,8.8197,8.8973,8.5868,8.6062,2774048,25038015,-0.1455,-1.663,9.0258,0.4409,5580471800,N/A,5580471800,629140000,0,629140000,48.7115,3.3614,0.9023,-153.1304
+600121.SH,郑州煤电,2010-6-4,8.6062,8.5383,8.6547,8.3734,8.5577,2603248,22818827,-0.0485,-0.5637,8.7655,0.4138,5549014800,N/A,5549014800,629140000,0,629140000,48.4369,3.3424,0.8972,-152.2672
+600121.SH,郑州煤电,2010-6-7,8.5577,8.3443,8.3831,8.1502,8.286,3416676,29112077,-0.2717,-3.1746,8.5206,0.5431,5372855600,N/A,5372855600,629140000,0,629140000,46.8992,3.2363,0.8688,-147.4333
+600121.SH,郑州煤电,2010-6-8,8.286,8.2278,8.3637,8.1599,8.3443,2698767,23042579,0.0582,0.7026,8.5382,0.429,5410604000,N/A,5410604000,629140000,0,629140000,47.2287,3.259,0.8749,-148.4692
+600121.SH,郑州煤电,2010-6-9,8.3443,8.5383,9.1787,8.5383,8.9458,12160354,112869086,0.6016,7.2093,9.2817,1.9329,5800670800,N/A,5800670800,629140000,0,629140000,50.6336,3.494,0.9379,-159.1728
+600121.SH,郑州煤电,2010-6-10,8.9458,8.8197,8.8197,8.645,8.7615,6119171,55203049,-0.1843,-2.0607,9.0213,0.9726,5681134200,N/A,5681134200,629140000,0,629140000,49.5902,3.422,0.9186,-155.8926
+600121.SH,郑州煤电,2010-6-11,8.7615,8.8488,9.3727,8.8294,9.0622,9322018,87774163,0.3008,3.433,9.4158,1.4817,5876167600,N/A,5876167600,629140000,0,629140000,51.2926,3.5395,0.9501,-161.2444
+600121.SH,郑州煤电,2010-6-17,9.0622,9.1399,9.2757,9.004,9.0428,3836246,36035375,-0.0194,-0.2141,9.3934,0.6098,5863584800,N/A,5863584800,629140000,0,629140000,51.1828,3.5319,0.9481,-160.8992
+600121.SH,郑州煤电,2010-6-18,9.0428,8.9749,9.1302,8.5771,8.6838,3951652,36222399,-0.359,-3.97,9.1664,0.6281,5630803000,N/A,5630803000,629140000,0,629140000,49.1508,3.3917,0.9105,-154.5115
+600121.SH,郑州煤电,2010-6-21,8.6838,8.7032,9.0719,8.548,9.0331,4631067,42507038,0.3493,4.0223,9.1787,0.7361,5857293400,N/A,5857293400,629140000,0,629140000,51.1279,3.5281,0.9471,-160.7265
+600121.SH,郑州煤电,2010-6-22,9.0331,8.9555,9.1011,8.9458,9.004,2569580,23894433,-0.0291,-0.3222,9.299,0.4084,5838419200,N/A,5838419200,629140000,0,629140000,50.9631,3.5167,0.944,-160.2086
+600121.SH,郑州煤电,2010-6-23,9.004,8.9749,8.9749,8.713,8.8682,3397086,30892942,-0.1358,-1.5086,9.094,0.54,5750339600,N/A,5750339600,629140000,0,629140000,50.1943,3.4637,0.9298,-157.7917
+600121.SH,郑州煤电,2010-6-24,8.8682,8.8294,8.907,8.7324,8.7809,1796944,16311926,-0.0873,-0.9847,9.0776,0.2856,5693717000,N/A,5693717000,629140000,0,629140000,49.7,3.4296,0.9206,-156.2379
+600121.SH,郑州煤电,2010-6-25,8.7809,8.7324,8.81,8.6256,8.7324,1984122,17792083,-0.0485,-0.5525,8.9672,0.3154,5662260000,N/A,5662260000,629140000,0,629140000,49.4254,3.4106,0.9156,-155.3747
+600121.SH,郑州煤电,2010-6-28,8.7324,8.7032,8.8003,8.5189,8.5868,1635275,14533743,-0.1455,-1.6667,8.8876,0.2599,5567889000,N/A,5567889000,629140000,0,629140000,48.6017,3.3538,0.9003,-152.7852
+600121.SH,郑州煤电,2010-6-29,8.5868,8.5189,8.6547,8.1599,8.5092,3525247,30304643,-0.0776,-0.904,8.5965,0.5603,5517557800,N/A,5517557800,629140000,0,629140000,48.1623,3.3235,0.8922,-151.404
+600121.SH,郑州煤电,2010-6-30,8.5092,8.5383,8.5383,7.9076,8.0629,3172850,26731174,-0.4463,-5.2452,8.425,0.5043,5228153400,N/A,5228153400,629140000,0,629140000,45.6361,3.1491,0.8454,-143.4627
+600121.SH,郑州煤电,2010-7-1,8.0629,8.0532,8.1793,7.8106,7.8397,2075012,17026387,-0.2232,-2.7677,8.2054,0.3298,5083451200,N/A,5083451200,629140000,0,629140000,44.373,3.062,0.822,-139.492
+600121.SH,郑州煤电,2010-7-2,7.8397,7.83,7.8688,7.374,7.7524,2892679,22787176,-0.0873,-1.1139,7.8775,0.4598,5026828600,N/A,5026828600,629140000,0,629140000,43.8788,3.0279,0.8128,-137.9382
+600121.SH,郑州煤电,2010-7-5,7.7524,7.6069,7.9173,7.4516,7.8591,2710779,21540974,0.1067,1.3767,7.9464,0.4309,5096034000,N/A,5096034000,629140000,0,629140000,44.4829,3.0696,0.824,-139.8373
+600121.SH,郑州煤电,2010-7-6,7.8591,7.8397,8.2472,7.7524,8.1114,3507111,28982325,0.2523,3.2099,8.2639,0.5574,5259610400,N/A,5259610400,629140000,0,629140000,45.9107,3.1681,0.8505,-144.3259
+600121.SH,郑州煤电,2010-7-7,8.1114,8.0241,8.1502,7.9076,8.0629,2108637,17439659,-0.0485,-0.5981,8.2706,0.3352,5228153400,N/A,5228153400,629140000,0,629140000,45.6361,3.1491,0.8454,-143.4627
+600121.SH,郑州煤电,2010-7-8,8.0629,8.1114,8.1696,7.9464,8.0241,2978363,24773993,-0.0388,-0.4813,8.318,0.4734,5202987800,N/A,5202987800,629140000,0,629140000,45.4165,3.134,0.8413,-142.7721
+600121.SH,郑州煤电,2010-7-9,8.0241,7.9853,8.6159,7.927,8.3734,7436127,63567622,0.3493,4.3531,8.5485,1.182,5429478200,N/A,5429478200,629140000,0,629140000,47.3935,3.2704,0.8779,-148.9871
+600121.SH,郑州煤电,2010-7-12,8.3734,8.2957,8.5383,8.2472,8.3928,5489492,47541238,0.0194,0.2317,8.6604,0.8725,5442061000,N/A,5442061000,629140000,0,629140000,47.5033,3.278,0.88,-149.3324
+600121.SH,郑州煤电,2010-7-13,8.3928,8.2472,8.286,8.0338,8.1211,3204742,26888548,-0.2717,-3.237,8.3902,0.5094,5265901800,N/A,5265901800,629140000,0,629140000,45.9656,3.1719,0.8515,-144.4985
+600121.SH,郑州煤电,2010-7-14,8.1211,8.2472,8.7809,8.1793,8.3443,5881182,51237329,0.2232,2.7479,8.7121,0.9348,5410604000,N/A,5410604000,629140000,0,629140000,47.2287,3.259,0.8749,-148.4692
+600121.SH,郑州煤电,2010-7-15,8.3443,8.2084,8.4122,8.1211,8.1211,3210675,27238313,-0.2232,-2.6744,8.4837,0.5103,5265901800,N/A,5265901800,629140000,0,629140000,45.9656,3.1719,0.8515,-144.4985
+600121.SH,郑州煤电,2010-7-16,8.1211,8.0629,8.2957,8.0338,8.286,3166442,26727750,0.1649,2.0311,8.4409,0.5033,5372855600,N/A,5372855600,629140000,0,629140000,46.8992,3.2363,0.8688,-147.4333
+600121.SH,郑州煤电,2010-7-19,8.286,8.1502,8.7421,8.1017,8.6062,8967222,79067669,0.3202,3.8642,8.8174,1.4253,5580471800,N/A,5580471800,629140000,0,629140000,48.7115,3.3614,0.9023,-153.1304
+600121.SH,郑州煤电,2010-7-20,8.6062,8.6644,8.8876,8.5383,8.8488,9896293,89190323,0.2426,2.8185,9.0125,1.573,5737756800,N/A,5737756800,629140000,0,629140000,50.0844,3.4561,0.9278,-157.4464
+600121.SH,郑州煤电,2010-7-21,8.8488,8.8294,9.0622,8.645,8.9361,10997821,100828362,0.0873,0.9868,9.168,1.7481,5794379400,N/A,5794379400,629140000,0,629140000,50.5787,3.4902,0.9369,-159.0001
+600121.SH,郑州煤电,2010-7-22,8.9361,8.8003,9.3145,8.7809,9.266,12086394,112631874,0.3299,3.6916,9.3189,1.9211,6008287000,N/A,6008287000,629140000,0,629140000,52.4459,3.619,0.9715,-164.8699
+600121.SH,郑州煤电,2010-7-23,9.266,9.2272,9.7026,9.1205,9.5086,12584584,121624718,0.2426,2.6178,9.6646,2.0003,6165572000,N/A,6165572000,629140000,0,629140000,53.8188,3.7138,0.9969,-169.1858
+600121.SH,郑州煤电,2010-7-26,9.5086,9.5571,9.6541,9.3048,9.5862,8424336,82113579,0.0776,0.8163,9.7472,1.339,6215903200,N/A,6215903200,629140000,0,629140000,54.2581,3.7441,1.0051,-170.5669
+600121.SH,郑州煤电,2010-7-27,9.5862,9.4212,9.5862,9.363,9.4698,5335187,51926477,-0.1164,-1.2146,9.7328,0.848,6140406400,N/A,6140406400,629140000,0,629140000,53.5991,3.6986,0.9929,-168.4953
+600121.SH,郑州煤电,2010-7-28,9.4698,9.4018,9.7802,9.2854,9.7608,10570951,104687924,0.2911,3.0738,9.9034,1.6802,6329148400,N/A,6329148400,629140000,0,629140000,55.2466,3.8123,1.0234,-173.6744
+600121.SH,郑州煤电,2010-7-29,9.7608,9.7123,9.7802,9.4795,9.5765,8863156,87968915,-0.1843,-1.8887,9.9252,1.4088,6209611800,N/A,6209611800,629140000,0,629140000,54.2032,3.7403,1.0041,-170.3943
+600121.SH,郑州煤电,2010-7-30,9.5765,9.4892,9.5571,9.3048,9.4406,6694039,64905266,-0.1358,-1.4184,9.696,1.064,6121532200,N/A,6121532200,629140000,0,629140000,53.4344,3.6873,0.9898,-167.9773
+600121.SH,郑州煤电,2010-8-2,9.4406,9.4212,9.625,9.4212,9.5086,7364243,72153735,0.0679,0.7194,9.7978,1.1705,6165572000,N/A,6165572000,629140000,0,629140000,53.8188,3.7138,0.9969,-169.1858
+600121.SH,郑州煤电,2010-8-3,9.5086,9.528,9.8093,9.4892,9.5086,14191508,141467095,0,0,9.9684,2.2557,6165572000,N/A,6165572000,629140000,0,629140000,53.8188,3.7138,0.9969,-169.1858
+600121.SH,郑州煤电,2010-8-4,9.5086,9.4892,9.5474,8.9943,9.3824,10609910,101074881,-0.1261,-1.3265,9.5265,1.6864,6083783800,N/A,6083783800,629140000,0,629140000,53.1049,3.6645,0.9837,-166.9415
+600121.SH,郑州煤电,2010-8-5,9.3824,9.3921,9.3921,9.1011,9.2078,6437625,61216096,-0.1746,-1.8614,9.5091,1.0232,5970538600,N/A,5970538600,629140000,0,629140000,52.1164,3.5963,0.9654,-163.834
+600121.SH,郑州煤电,2010-8-6,9.2078,9.2078,9.4892,9.1302,9.4795,7621208,73393952,0.2717,2.9505,9.6302,1.2114,6146697800,N/A,6146697800,629140000,0,629140000,53.654,3.7024,0.9939,-168.6679
+600121.SH,郑州煤电,2010-8-9,9.4795,9.4698,9.6056,9.4115,9.5862,6209991,60948538,0.1067,1.1259,9.8146,0.9871,6215903200,N/A,6215903200,629140000,0,629140000,54.2581,3.7441,1.0051,-170.5669
+600121.SH,郑州煤电,2010-8-10,9.5862,9.6056,9.6541,8.9264,9.0234,8557268,81744882,-0.5628,-5.8704,9.5527,1.3602,5851002000,N/A,5851002000,629140000,0,629140000,51.0729,3.5243,0.9461,-160.5539
+600121.SH,郑州煤电,2010-8-11,9.0234,8.9458,9.1593,8.9458,9.0914,4622379,43206345,0.0679,0.7527,9.3472,0.7347,5895041800,N/A,5895041800,629140000,0,629140000,51.4574,3.5508,0.9532,-161.7624
+600121.SH,郑州煤电,2010-8-12,9.0914,8.9749,9.2272,8.9167,9.0428,5129847,48216482,-0.0485,-0.5336,9.3992,0.8154,5863584800,N/A,5863584800,629140000,0,629140000,51.1828,3.5319,0.9481,-160.8992
+600121.SH,郑州煤电,2010-8-13,9.0428,9.0234,9.266,8.9846,9.2563,4595072,43316553,0.2135,2.3605,9.4267,0.7304,6001995600,N/A,6001995600,629140000,0,629140000,52.3909,3.6153,0.9705,-164.6972
+600121.SH,郑州煤电,2010-8-16,9.2563,9.2466,9.6541,9.1981,9.5377,8912131,87414244,0.2814,3.0398,9.8085,1.4166,6184446200,N/A,6184446200,629140000,0,629140000,53.9835,3.7252,1,-169.7037
+600121.SH,郑州煤电,2010-8-17,9.5377,9.5571,9.9743,9.4892,9.887,14401848,144598219,0.3493,3.6623,10.0403,2.2891,6410936600,N/A,6410936600,629140000,0,629140000,55.9606,3.8616,1.0366,-175.9187
+600121.SH,郑州煤电,2010-8-18,9.887,9.8482,10.0325,9.7996,9.9161,12216544,124823153,0.0291,0.2944,10.2176,1.9418,6429810800,N/A,6429810800,629140000,0,629140000,56.1253,3.8729,1.0397,-176.4366
+600121.SH,郑州煤电,2010-8-19,9.9161,9.8967,10.1878,9.8967,10.0325,11181383,116250307,0.1164,1.1742,10.3968,1.7772,6505307600,N/A,6505307600,629140000,0,629140000,56.7843,3.9184,1.0519,-178.5083
+600121.SH,郑州煤电,2010-8-20,10.0325,9.9937,9.9937,9.6056,9.6541,8650271,86937294,-0.3784,-3.7718,10.0502,1.3749,6259943000,N/A,6259943000,629140000,0,629140000,54.6425,3.7706,1.0122,-171.7754
+600121.SH,郑州煤电,2010-8-23,9.6541,9.6541,9.7899,9.4989,9.5765,5301824,52602504,-0.0776,-0.804,9.9216,0.8427,6209611800,N/A,6209611800,629140000,0,629140000,54.2032,3.7403,1.0041,-170.3943
+600121.SH,郑州煤电,2010-8-24,9.5765,9.6929,10.178,9.6832,9.9743,12306987,125840808,0.3978,4.154,10.2252,1.9562,6467559200,N/A,6467559200,629140000,0,629140000,56.4548,3.8957,1.0458,-177.4725
+600121.SH,郑州煤电,2010-8-25,9.9743,9.8385,9.8482,9.5377,9.5474,7945982,79106032,-0.4269,-4.2802,9.9555,1.263,6190737600,N/A,6190737600,629140000,0,629140000,54.0385,3.7289,1.001,-169.8764
+600121.SH,郑州煤电,2010-8-26,9.5474,10.2848,10.4982,10.2848,10.4982,15183511,164200537,0.9509,9.9593,10.8144,2.4134,6807294800,N/A,6807294800,629140000,0,629140000,59.4203,4.1003,1.1007,-186.795
+600121.SH,郑州煤电,2010-8-27,10.4982,10.4691,10.4691,9.9646,10.1586,22165624,231489076,-0.3396,-3.2348,10.4436,3.5232,6587095800,N/A,6587095800,629140000,0,629140000,57.4982,3.9677,1.0651,-180.7526
+600121.SH,郑州煤电,2010-8-30,10.1586,10.2072,10.2751,9.9743,10.1975,15622591,163282747,0.0388,0.382,10.4517,2.4832,6612261400,N/A,6612261400,629140000,0,629140000,57.7179,3.9828,1.0692,-181.4432
+600121.SH,郑州煤电,2010-8-31,10.1975,10.1878,10.2266,9.9937,10.2072,10678354,111104269,0.0097,0.0951,10.4046,1.6973,6618552800,N/A,6618552800,629140000,0,629140000,57.7728,3.9866,1.0702,-181.6158
+600121.SH,郑州煤电,2010-9-1,10.2072,10.1392,10.4691,10.081,10.2945,13113472,138662655,0.0873,0.8555,10.5741,2.0843,6675175400,N/A,6675175400,629140000,0,629140000,58.2671,4.0207,1.0793,-183.1695
+600121.SH,郑州煤电,2010-9-2,10.2945,10.4206,10.4982,10.1683,10.2945,10322690,109281415,0,0,10.5865,1.6408,6675175400,N/A,6675175400,629140000,0,629140000,58.2671,4.0207,1.0793,-183.1695
+600121.SH,郑州煤电,2010-9-3,10.2945,10.2848,10.3042,9.984,10.1586,9894937,102958574,-0.1358,-1.3195,10.4052,1.5728,6587095800,N/A,6587095800,629140000,0,629140000,57.4982,3.9677,1.0651,-180.7526
+600121.SH,郑州煤电,2010-9-6,10.1586,10.1878,10.4885,10.0907,10.4788,16716824,178028036,0.3202,3.1519,10.6496,2.6571,6794712000,N/A,6794712000,629140000,0,629140000,59.3105,4.0927,1.0987,-186.4497
+600121.SH,郑州煤电,2010-9-7,10.4788,10.4594,10.6244,10.3139,10.5273,14734480,158970031,0.0485,0.463,10.789,2.342,6826169000,N/A,6826169000,629140000,0,629140000,59.5851,4.1117,1.1038,-187.3129
+600121.SH,郑州煤电,2010-9-8,10.5273,10.44,10.4788,10.1878,10.4594,7552363,80645904,-0.0679,-0.6452,10.6782,1.2004,6782129200,N/A,6782129200,629140000,0,629140000,59.2007,4.0852,1.0966,-186.1044
+600121.SH,郑州煤电,2010-9-9,10.4594,10.4691,10.4982,10.1101,10.1878,8229253,86951141,-0.2717,-2.5974,10.5661,1.308,6605970000,N/A,6605970000,629140000,0,629140000,57.663,3.9791,1.0682,-181.2705
+600121.SH,郑州煤电,2010-9-10,10.1878,10.1878,10.1878,10.1878,10.1878,N/A,N/A,0,0,N/A,N/A,6605970000,N/A,6605970000,629140000,0,629140000,57.663,3.9791,1.0682,-181.2705
+600121.SH,郑州煤电,2010-9-13,10.1878,10.1878,10.4594,10.1198,10.343,7701302,81697206,0.1552,1.5238,10.6082,1.2241,6706632400,N/A,6706632400,629140000,0,629140000,58.5417,4.0397,1.0844,-184.0327
+600121.SH,郑州煤电,2010-9-14,10.343,10.3527,10.4303,10.1489,10.2363,6705635,70661124,-0.1067,-1.0319,10.5376,1.0658,6637427000,N/A,6637427000,629140000,0,629140000,57.9376,3.998,1.0732,-182.1337
+600121.SH,郑州煤电,2010-9-15,10.2363,10.1975,10.3139,9.8967,9.9355,7108289,73942533,-0.3008,-2.9384,10.4023,1.1298,6442393600,N/A,6442393600,629140000,0,629140000,56.2351,3.8805,1.0417,-176.7819
+600121.SH,郑州煤电,2010-9-16,9.9355,9.9258,10.2654,9.528,10.1683,9871753,100345912,0.2329,2.3437,10.165,1.5691,6593387200,N/A,6593387200,629140000,0,629140000,57.5532,3.9715,1.0661,-180.9252
+600121.SH,郑州煤电,2010-9-17,10.1683,10.1392,10.4012,9.9646,10.2266,10850903,114336585,0.0582,0.5725,10.5371,1.7247,6631135600,N/A,6631135600,629140000,0,629140000,57.8827,3.9942,1.0722,-181.9611
+600121.SH,郑州煤电,2010-9-20,10.2266,10.2557,10.4206,9.9452,10.0519,6421275,67017314,-0.1746,-1.7078,10.4368,1.0206,6517890400,N/A,6517890400,629140000,0,629140000,56.8941,3.926,1.0539,-178.8536
+600121.SH,郑州煤电,2010-9-21,10.0519,10.2072,10.2072,9.7026,10.0907,5617247,57451250,0.0388,0.3861,10.2277,0.8928,6543056000,N/A,6543056000,629140000,0,629140000,57.1138,3.9412,1.058,-179.5441
+600121.SH,郑州煤电,2010-9-27,10.0907,10.2848,10.3236,10.081,10.2945,8189033,86072527,0.2038,2.0192,10.5107,1.3016,6675175400,N/A,6675175400,629140000,0,629140000,58.2671,4.0207,1.0793,-183.1695
+600121.SH,郑州煤电,2010-9-28,10.2945,10.2654,10.2751,10.0616,10.246,5600401,58584047,-0.0485,-0.4713,10.4607,0.8902,6643718400,N/A,6643718400,629140000,0,629140000,57.9925,4.0018,1.0743,-182.3064
+600121.SH,郑州煤电,2010-9-29,10.246,10.2072,11.1095,10.1489,10.5759,21469158,236086803,0.3299,3.2197,10.9966,3.4125,6857626000,N/A,6857626000,629140000,0,629140000,59.8597,4.1306,1.1088,-188.1761
+600121.SH,郑州煤电,2010-9-30,10.5759,10.4303,10.7214,10.3624,10.6923,12131083,132072170,0.1164,1.1009,10.8871,1.9282,6933122800,N/A,6933122800,629140000,0,629140000,60.5187,4.1761,1.1211,-190.2477
+600121.SH,郑州煤电,2010-10-8,10.6923,11.0513,11.7402,10.8475,11.6043,30231745,355745582,0.912,8.5299,11.7673,4.8052,7524514400,N/A,7524514400,629140000,0,629140000,65.6809,4.5323,1.2167,-206.4758
+600121.SH,郑州煤电,2010-10-11,11.6043,11.8566,12.497,11.5558,11.682,36583078,455071553,0.0776,0.6689,12.4394,5.8148,7574845600,N/A,7574845600,629140000,0,629140000,66.1202,4.5626,1.2248,-207.8569
+600121.SH,郑州煤电,2010-10-12,11.682,11.5461,12.594,11.3424,12.1768,31580519,390870957,0.4948,4.2359,12.377,5.0196,7895707000,N/A,7895707000,629140000,0,629140000,68.921,4.7559,1.2767,-216.6614
+600121.SH,郑州煤电,2010-10-13,12.1768,12.0895,12.2156,11.6528,11.9342,18468388,227075506,-0.2426,-1.992,12.2954,2.9355,7738422000,N/A,7738422000,629140000,0,629140000,67.5481,4.6612,1.2513,-212.3455
+600121.SH,郑州煤电,2010-10-14,11.9342,12.0701,12.4582,11.6043,12.0507,24731844,306197499,0.1164,0.9756,12.3807,3.9311,7813918800,N/A,7813918800,629140000,0,629140000,68.2071,4.7067,1.2635,-214.4171
+600121.SH,郑州煤电,2010-10-15,12.0507,11.7402,12.2738,11.6431,11.8178,20061580,246521295,-0.2329,-1.9324,12.2882,3.1887,7662925200,N/A,7662925200,629140000,0,629140000,66.8891,4.6157,1.2391,-210.2738
+600121.SH,郑州煤电,2010-10-18,11.8178,11.8857,13.0015,11.6528,12.7201,62747412,816492811,0.9023,7.6355,13.0124,9.9735,8248025400,N/A,8248025400,629140000,0,629140000,71.9964,4.9681,1.3337,-226.3292
+600121.SH,郑州煤电,2010-10-19,12.7201,12.5649,12.953,12.3029,12.8851,36113649,469240866,0.1649,1.2967,12.9934,5.7402,8354979200,N/A,8354979200,629140000,0,629140000,72.93,5.0326,1.351,-229.2641
+600121.SH,郑州煤电,2010-10-20,12.8851,12.3029,13.671,12.0215,13.0791,48907732,653542525,0.1941,1.506,13.3628,7.7737,8480807200,N/A,8480807200,629140000,0,629140000,74.0283,5.1083,1.3713,-232.7168
+600121.SH,郑州煤电,2010-10-21,13.0791,13.0694,13.0791,12.6134,12.8172,24108088,318971175,-0.262,-2.003,13.2309,3.8319,8310939400,N/A,8310939400,629140000,0,629140000,72.5455,5.006,1.3438,-228.0556
+600121.SH,郑州煤电,2010-10-22,12.8172,12.8851,13.3702,12.7007,12.8754,25018671,335580776,0.0582,0.4542,13.4132,3.9766,8348687800,N/A,8348687800,629140000,0,629140000,72.875,5.0288,1.3499,-229.0914
+600121.SH,郑州煤电,2010-10-25,12.8754,12.8463,13.4381,12.6134,13.1956,26081298,350304344,0.3202,2.4868,13.4312,4.1455,8556304000,N/A,8556304000,629140000,0,629140000,74.6873,5.1538,1.3835,-234.7885
+600121.SH,郑州煤电,2010-10-26,13.1956,13.2926,13.3799,12.8172,12.953,18772456,252121761,-0.2426,-1.8382,13.4304,2.9838,8399019000,N/A,8399019000,629140000,0,629140000,73.3144,5.0591,1.3581,-230.4725
+600121.SH,郑州煤电,2010-10-27,12.953,12.9045,12.9045,12.4291,12.4776,16618837,217162745,-0.4754,-3.6704,13.0673,2.6415,8090740400,N/A,8090740400,629140000,0,629140000,70.6234,4.8734,1.3082,-222.0132
+600121.SH,郑州煤电,2010-10-28,12.4776,12.4194,12.691,12.3611,12.4291,9589726,123555073,-0.0485,-0.3888,12.8841,1.5243,8059283400,N/A,8059283400,629140000,0,629140000,70.3488,4.8544,1.3031,-221.15
+600121.SH,郑州煤电,2010-10-29,12.4291,12.4194,12.6619,12.4194,12.4776,7871598,101461208,0.0485,0.3903,12.8895,1.2512,8090740400,N/A,8090740400,629140000,0,629140000,70.6234,4.8734,1.3082,-222.0132
+600121.SH,郑州煤电,2010-11-1,12.4776,12.4582,13.0985,12.3805,12.9821,18300565,243086591,0.5045,4.0435,13.283,2.9088,8417893200,N/A,8417893200,629140000,0,629140000,73.4791,5.0704,1.3611,-230.9904
+600121.SH,郑州煤电,2010-11-2,12.9821,13.0694,13.0985,12.6134,12.7201,19872196,262907719,-0.262,-2.0179,13.2299,3.1586,8248025400,N/A,8248025400,629140000,0,629140000,71.9964,4.9681,1.3337,-226.3292
+600121.SH,郑州煤电,2010-11-3,12.7201,12.6619,12.7007,12.3223,12.332,10899011,140096724,-0.3881,-3.0511,12.8541,1.7324,7996369400,N/A,7996369400,629140000,0,629140000,69.7997,4.8165,1.293,-219.4236
+600121.SH,郑州煤电,2010-11-4,12.332,12.3611,12.7298,12.3611,12.6037,9537232,123469134,0.2717,2.203,12.946,1.5159,8172528600,N/A,8172528600,629140000,0,629140000,71.3374,4.9227,1.3215,-224.2575
+600121.SH,郑州煤电,2010-11-5,12.6037,12.8172,12.9724,12.6231,12.7589,11542036,151302219,0.1552,1.2317,13.1088,1.8346,8273191000,N/A,8273191000,629140000,0,629140000,72.216,4.9833,1.3377,-227.0197
+600121.SH,郑州煤电,2010-11-8,12.7589,12.7492,12.8948,12.6328,12.8463,12142948,159735773,0.0873,0.6844,13.1546,1.9301,8329813600,N/A,8329813600,629140000,0,629140000,72.7103,5.0174,1.3469,-228.5735
+600121.SH,郑州煤电,2010-11-9,12.8463,12.8463,13.3411,12.7104,13.3217,25938230,348624173,0.4754,3.7009,13.4406,4.1228,8638092200,N/A,8638092200,629140000,0,629140000,75.4012,5.2031,1.3967,-237.0328
+600121.SH,郑州煤电,2010-11-10,13.3217,13.1762,13.3217,12.9045,13.215,17997912,243266567,-0.1067,-0.8012,13.5164,2.8607,8568886800,N/A,8568886800,629140000,0,629140000,74.7971,5.1614,1.3855,-235.1338
+600121.SH,郑州煤电,2010-11-11,13.215,13.4672,14.5345,13.4381,14.5345,71233679,1059489316,1.3196,9.9853,14.8734,11.3224,9424517200,N/A,9424517200,629140000,0,629140000,82.2659,5.6768,1.5239,-258.6126
+600121.SH,郑州煤电,2010-11-12,14.5345,14.5054,14.6315,13.1276,13.5449,61942480,901250569,-0.9897,-6.8091,14.5498,9.8456,8782794400,N/A,8782794400,629140000,0,629140000,76.6643,5.2902,1.4201,-241.0035
+600121.SH,郑州煤电,2010-11-15,13.5449,13.5449,13.6807,12.8075,13.3217,23064265,314494237,-0.2232,-1.6476,13.6356,3.666,8638092200,N/A,8638092200,629140000,0,629140000,75.4012,5.2031,1.3967,-237.0328
+600121.SH,郑州煤电,2010-11-16,13.3217,13.05,13.1762,11.9924,12.2253,22326656,290724192,-1.0964,-8.2302,13.0214,3.5488,7927164000,N/A,7927164000,629140000,0,629140000,69.1956,4.7749,1.2818,-217.5246
+600121.SH,郑州煤电,2010-11-17,12.2253,11.876,12.3029,11.5267,11.6334,14195153,173553153,-0.5919,-4.8413,12.2262,2.2563,7543388600,N/A,7543388600,629140000,0,629140000,65.8456,4.5437,1.2197,-206.9937
+600121.SH,郑州煤电,2010-11-18,11.6334,11.8469,12.2156,11.5461,12.0798,13676361,168153797,0.4463,3.8365,12.2952,2.1738,7832793000,N/A,7832793000,629140000,0,629140000,68.3718,4.718,1.2665,-214.935
+600121.SH,郑州煤电,2010-11-19,12.0798,12.1283,12.1768,11.5461,11.9633,12921501,157380991,-0.1164,-0.9639,12.1798,2.0538,7757296200,N/A,7757296200,629140000,0,629140000,67.7128,4.6725,1.2543,-212.8634
+600121.SH,郑州煤电,2010-11-22,11.9633,11.8372,12.2447,11.6528,12.0895,11463196,141556994,0.1261,1.0543,12.3488,1.822,7839084400,N/A,7839084400,629140000,0,629140000,68.4267,4.7218,1.2675,-215.1077
+600121.SH,郑州煤电,2010-11-23,12.0895,11.8372,12.0215,11.5267,11.8663,9171034,111093350,-0.2232,-1.8459,12.1135,1.4577,7694382200,N/A,7694382200,629140000,0,629140000,67.1637,4.6346,1.2441,-211.137
+600121.SH,郑州煤电,2010-11-24,11.8663,11.7402,12.4582,11.6528,12.3708,13320364,166748987,0.5045,4.2518,12.5184,2.1172,8021535000,N/A,8021535000,629140000,0,629140000,70.0193,4.8317,1.297,-220.1142
+600121.SH,郑州煤电,2010-11-25,12.3708,12.497,12.5552,12.1283,12.4194,11629201,147926167,0.0485,0.3922,12.7202,1.8484,8052992000,N/A,8052992000,629140000,0,629140000,70.2939,4.8507,1.3021,-220.9774
+600121.SH,郑州煤电,2010-11-26,12.4194,12.4194,12.9821,12.3223,12.6716,16956962,221480472,0.2523,2.0313,13.0613,2.6953,8216568400,N/A,8216568400,629140000,0,629140000,71.7218,4.9492,1.3286,-225.466
+600121.SH,郑州煤电,2010-11-29,12.6716,12.6134,12.6134,12.1283,12.3223,8891276,112818077,-0.3493,-2.7565,12.6886,1.4132,7990078000,N/A,7990078000,629140000,0,629140000,69.7448,4.8128,1.292,-219.251
+600121.SH,郑州煤电,2010-11-30,12.3223,12.3126,12.5649,11.7208,12.0507,9083797,113126321,-0.2717,-2.2047,12.4536,1.4438,7813918800,N/A,7813918800,629140000,0,629140000,68.2071,4.7067,1.2635,-214.4171
+600121.SH,郑州煤电,2010-12-1,12.0507,12.0021,12.3902,11.8857,12.2544,6229985,77989886,0.2038,1.6908,12.5185,0.9902,7946038200,N/A,7946038200,629140000,0,629140000,69.3603,4.7862,1.2848,-218.0425
+600121.SH,郑州煤电,2010-12-2,12.2544,12.4873,12.6037,12.2253,12.235,10217923,130888781,-0.0194,-0.1584,12.8097,1.6241,7933455400,N/A,7933455400,629140000,0,629140000,69.2505,4.7787,1.2828,-217.6973
+600121.SH,郑州煤电,2010-12-3,12.235,12.1283,12.4485,11.9536,12.3223,7108175,89455598,0.0873,0.7137,12.5849,1.1298,7990078000,N/A,7990078000,629140000,0,629140000,69.7448,4.8128,1.292,-219.251
+600121.SH,郑州煤电,2010-12-6,12.3223,12.3223,12.4194,12.0215,12.1865,5658920,71156205,-0.1358,-1.1024,12.5742,0.8995,7901998400,N/A,7901998400,629140000,0,629140000,68.9759,4.7597,1.2777,-216.8341
+600121.SH,郑州煤电,2010-12-7,12.1865,12.1089,12.5649,11.8372,12.4388,10269704,130308024,0.2523,2.0701,12.6886,1.6323,8065574800,N/A,8065574800,629140000,0,629140000,70.4038,4.8582,1.3042,-221.3227
+600121.SH,郑州煤电,2010-12-8,12.4388,12.3223,12.4873,12.1186,12.138,6913232,87825678,-0.3008,-2.4181,12.704,1.0988,7870541400,N/A,7870541400,629140000,0,629140000,68.7013,4.7408,1.2726,-215.9709
+600121.SH,郑州煤电,2010-12-9,12.138,12.0312,12.5164,11.973,12.1283,7331811,92598489,-0.0097,-0.0799,12.6297,1.1654,7864250000,N/A,7864250000,629140000,0,629140000,68.6464,4.737,1.2716,-215.7982
+600121.SH,郑州煤电,2010-12-10,12.1283,11.9633,12.3902,11.8178,12.2544,8186047,102132094,0.1261,1.04,12.4764,1.3011,7946038200,N/A,7946038200,629140000,0,629140000,69.3603,4.7862,1.2848,-218.0425
+600121.SH,郑州煤电,2010-12-13,12.2544,12.2544,12.7881,12.1283,12.7783,15751117,203537093,0.5239,4.2755,12.9221,2.5036,8285773800,N/A,8285773800,629140000,0,629140000,72.3259,4.9909,1.3398,-227.365
+600121.SH,郑州煤电,2010-12-14,12.7783,12.7589,12.856,12.5843,12.8075,13634538,178601833,0.0291,0.2278,13.0992,2.1672,8304648000,N/A,8304648000,629140000,0,629140000,72.4906,5.0022,1.3428,-227.8829
+600121.SH,郑州煤电,2010-12-15,12.8075,12.856,13.2829,12.7201,12.9239,20448720,274142982,0.1164,0.9091,13.4064,3.2503,8380144800,N/A,8380144800,629140000,0,629140000,73.1496,5.0477,1.355,-229.9546
+600121.SH,郑州煤电,2010-12-16,12.9239,13.0015,13.312,12.7783,12.8463,16155808,217995299,-0.0776,-0.6006,13.4933,2.5679,8329813600,N/A,8329813600,629140000,0,629140000,72.7103,5.0174,1.3469,-228.5735
+600121.SH,郑州���电,2010-12-17,12.8463,12.8657,13.0597,12.6134,12.7395,7010167,91795491,-0.1067,-0.8308,13.0946,1.1142,8260608200,N/A,8260608200,629140000,0,629140000,72.1062,4.9757,1.3357,-226.6745
+600121.SH,郑州煤电,2010-12-20,12.7395,12.8075,13.0888,12.1768,12.6037,10545906,137741741,-0.1358,-1.0663,13.0612,1.6762,8172528600,N/A,8172528600,629140000,0,629140000,71.3374,4.9227,1.3215,-224.2575
+600121.SH,郑州煤电,2010-12-21,12.6037,12.7298,12.9724,12.594,12.8754,10148838,134217823,0.2717,2.1555,13.2249,1.6131,8348687800,N/A,8348687800,629140000,0,629140000,72.875,5.0288,1.3499,-229.0914
+600121.SH,郑州煤电,2010-12-22,12.8754,13.0306,13.1179,12.5067,12.6231,10146330,133529245,-0.2523,-1.9593,13.1603,1.6127,8185111400,N/A,8185111400,629140000,0,629140000,71.4472,4.9302,1.3235,-224.6028
+600121.SH,郑州煤电,2010-12-23,12.6231,12.6328,12.7686,12.4873,12.5261,6098387,79280281,-0.097,-0.7686,13.0002,0.9693,8122197400,N/A,8122197400,629140000,0,629140000,70.898,4.8923,1.3133,-222.8764
+600121.SH,郑州煤电,2010-12-24,12.5261,12.4582,12.5164,12.041,12.4096,6554365,82997450,-0.1164,-0.9295,12.6629,1.0418,8046700600,N/A,8046700600,629140000,0,629140000,70.239,4.8469,1.3011,-220.8048
+600121.SH,郑州煤电,2010-12-27,12.4096,12.2835,13.0015,12.2253,12.4096,13556435,177527915,0,0,13.0955,2.1548,8046700600,N/A,8046700600,629140000,0,629140000,70.239,4.8469,1.3011,-220.8048
+600121.SH,郑州煤电,2010-12-28,12.4096,12.1962,12.2641,11.8178,11.8275,8218824,101272411,-0.5822,-4.6912,12.322,1.3064,7669216600,N/A,7669216600,629140000,0,629140000,66.944,4.6195,1.2401,-210.4464
+600121.SH,郑州煤电,2010-12-29,11.8275,11.8372,11.973,11.3618,11.6043,6011170,71919779,-0.2232,-1.8868,11.9644,0.9555,7524514400,N/A,7524514400,629140000,0,629140000,65.6809,4.5323,1.2167,-206.4758
+600121.SH,郑州煤电,2010-12-30,11.6043,11.6334,11.7887,11.5267,11.682,4063631,48833589,0.0776,0.6689,12.0172,0.6459,7574845600,N/A,7574845600,629140000,0,629140000,66.1202,4.5626,1.2248,-207.8569
+600121.SH,郑州煤电,2010-12-31,11.682,11.7402,12.0507,11.6528,12.0312,10241458,125011828,0.3493,2.99,12.2064,1.6279,7801336000,N/A,7801336000,629140000,0,629140000,68.0972,4.6991,1.2614,-214.0719
+600121.SH,郑州煤电,2011-1-4,12.0312,12.2253,12.594,12.0798,12.1962,10618667,134423867,0.1649,1.371,12.6592,1.6878,7908289800,N/A,7908289800,629140000,0,629140000,61.0922,4.4326,0.809,69.9502
+600121.SH,郑州煤电,2011-1-5,12.1962,11.9924,12.3611,11.9827,12.3514,8318490,104537397,0.1552,1.2729,12.5669,1.3222,8008952200,N/A,8008952200,629140000,0,629140000,61.8698,4.489,0.8193,70.8406
+600121.SH,郑州煤电,2011-1-6,12.3514,12.3514,12.3902,12.0604,12.1477,5432089,68233956,-0.2038,-1.6496,12.5613,0.8634,7876832800,N/A,7876832800,629140000,0,629140000,60.8492,4.4149,0.8058,69.672
+600121.SH,郑州煤电,2011-1-7,12.1477,12.1283,12.2253,11.9342,11.9827,5529361,68689919,-0.1649,-1.3578,12.4228,0.8789,7769879000,N/A,7769879000,629140000,0,629140000,60.0229,4.355,0.7948,68.726
+600121.SH,郑州煤电,2011-1-10,11.9827,11.9245,12.0507,11.6528,11.7402,4402509,53794784,-0.2426,-2.0243,12.2191,0.6998,7612594000,N/A,7612594000,629140000,0,629140000,58.8079,4.2668,0.7787,67.3348
+600121.SH,郑州煤电,2011-1-11,11.7402,11.7402,11.8081,11.4491,11.6528,3855225,46006522,-0.0873,-0.7438,11.9336,0.6128,7555971400,N/A,7555971400,629140000,0,629140000,58.3705,4.2351,0.7729,66.8339
+600121.SH,郑州煤电,2011-1-12,11.6528,11.8275,11.8275,11.4685,11.7208,3154599,37905998,0.0679,0.5828,12.0161,0.5014,7600011200,N/A,7600011200,629140000,0,629140000,58.7107,4.2598,0.7774,67.2235
+600121.SH,郑州煤电,2011-1-13,11.7208,11.8275,11.8275,11.5946,11.7014,2782840,33542650,-0.0194,-0.1656,12.0534,0.4423,7587428400,N/A,7587428400,629140000,0,629140000,58.6135,4.2527,0.7762,67.1122
+600121.SH,郑州煤电,2011-1-14,11.7014,11.7111,11.7111,11.3327,11.4588,3794132,44840336,-0.2426,-2.073,11.8183,0.6031,7430143400,N/A,7430143400,629140000,0,629140000,57.3984,4.1646,0.7601,65.721
+600121.SH,郑州煤电,2011-1-17,11.4588,11.1871,11.3521,10.8281,10.8475,4393648,49899314,-0.6113,-5.3345,11.3571,0.6984,7033785200,N/A,7033785200,629140000,0,629140000,54.3365,3.9424,0.7195,62.2151
+600121.SH,郑州煤电,2011-1-18,10.8475,10.8475,10.9057,10.7699,10.8863,2097029,23435576,0.0388,0.3578,11.1756,0.3333,7058950800,N/A,7058950800,629140000,0,629140000,54.531,3.9565,0.7221,62.4377
+600121.SH,郑州煤电,2011-1-19,10.8863,10.964,11.1774,10.8572,11.158,3312847,37767479,0.2717,2.4955,11.4003,0.5266,7235110000,N/A,7235110000,629140000,0,629140000,55.8918,4.0552,0.7401,63.9959
+600121.SH,郑州煤电,2011-1-20,11.158,11.1483,11.1871,10.6729,10.6826,3891550,43728594,-0.4754,-4.2609,11.2368,0.6186,6926831400,N/A,6926831400,629140000,0,629140000,53.5103,3.8825,0.7086,61.2691
+600121.SH,郑州煤电,2011-1-21,10.6826,10.6632,10.8281,10.5176,10.6632,2820553,31097580,-0.0194,-0.1817,11.0253,0.4483,6914248600,N/A,6914248600,629140000,0,629140000,53.4131,3.8754,0.7073,61.1578
+600121.SH,郑州煤电,2011-1-24,10.6632,10.6632,10.7796,10.1392,10.1489,3733505,39876815,-0.5142,-4.8226,10.6808,0.5934,6580804400,N/A,6580804400,629140000,0,629140000,50.8372,3.6885,0.6732,58.2084
+600121.SH,郑州煤电,2011-1-25,10.1489,10.0907,10.0907,9.6735,9.7608,3436784,34792248,-0.3881,-3.8241,10.1235,0.5463,6329148400,N/A,6329148400,629140000,0,629140000,48.8932,3.5475,0.6474,55.9825
+600121.SH,郑州煤电,2011-1-26,9.7608,9.7608,10.0228,9.7026,9.9452,1892572,19371823,0.1843,1.8887,10.2357,0.3008,6448685000,N/A,6448685000,629140000,0,629140000,49.8166,3.6145,0.6597,57.0398
+600121.SH,郑州煤电,2011-1-27,9.9452,9.8482,10.2363,9.7608,10.1004,3424978,35622059,0.1552,1.561,10.4007,0.5444,6549347400,N/A,6549347400,629140000,0,629140000,50.5942,3.6709,0.67,57.9302
+600121.SH,郑州煤电,2011-1-28,10.1004,10.0616,10.2072,10.0519,10.1489,2516505,26231102,0.0485,0.4803,10.4236,0.4,6580804400,N/A,6580804400,629140000,0,629140000,50.8372,3.6885,0.6732,58.2084
+600121.SH,郑州煤电,2011-1-31,10.1489,10.1392,10.44,10.1198,10.3721,3383268,35997978,0.2232,2.1989,10.64,0.5378,6725506600,N/A,6725506600,629140000,0,629140000,51.9551,3.7696,0.688,59.4883
+600121.SH,郑州煤电,2011-2-1,10.3721,10.4691,10.8863,10.4303,10.8281,5167498,56611540,0.456,4.3966,10.9553,0.8214,7021202400,N/A,7021202400,629140000,0,629140000,54.2393,3.9353,0.7182,62.1038
+600121.SH,郑州煤电,2011-2-9,10.8281,10.8281,10.8281,10.4109,10.7699,4008730,43900530,-0.0582,-0.5376,10.9512,0.6372,6983454000,N/A,6983454000,629140000,0,629140000,53.9477,3.9142,0.7144,61.7699
+600121.SH,郑州煤电,2011-2-10,10.7699,10.6244,11.8469,10.5467,11.5267,13459116,156911794,0.7568,7.027,11.6584,2.1393,7474183200,N/A,7474183200,629140000,0,629140000,57.7387,4.1892,0.7646,66.1105
+600121.SH,郑州煤电,2011-2-11,11.5267,11.614,12.0798,11.2938,11.5849,12003290,142539076,0.0582,0.5051,11.875,1.9079,7511931600,N/A,7511931600,629140000,0,629140000,58.0303,4.2104,0.7684,66.4444
+600121.SH,郑州煤电,2011-2-14,11.5849,11.5461,11.9051,11.4588,11.7208,13337258,160749150,0.1358,1.1725,12.0526,2.1199,7600011200,N/A,7600011200,629140000,0,629140000,58.7107,4.2598,0.7774,67.2235
+600121.SH,郑州煤电,2011-2-15,11.7208,11.6431,11.7111,11.42,11.4782,10052217,119968168,-0.2426,-2.0695,11.9345,1.5978,7442726200,N/A,7442726200,629140000,0,629140000,57.4956,4.1716,0.7613,65.8323
+600121.SH,郑州煤电,2011-2-16,11.4782,11.5364,11.7111,11.3715,11.6237,7117907,84822080,0.1455,1.268,11.9167,1.1314,7537097200,N/A,7537097200,629140000,0,629140000,58.2247,4.2245,0.771,66.667
+600121.SH,郑州煤电,2011-2-17,11.6237,11.6334,11.7208,11.3715,11.4491,5947593,70278237,-0.1746,-1.5025,11.8162,0.9454,7423852000,N/A,7423852000,629140000,0,629140000,57.3498,4.161,0.7594,65.6653
+600121.SH,郑州煤电,2011-2-18,11.4491,11.4394,11.4879,11.323,11.3715,4010061,47007983,-0.0776,-0.678,11.7225,0.6374,7373520800,N/A,7373520800,629140000,0,629140000,56.961,4.1328,0.7543,65.2201
+600121.SH,郑州煤电,2011-2-21,11.3715,11.2744,11.5461,11.2453,11.5267,4938859,58183576,0.1552,1.3652,11.7808,0.785,7474183200,N/A,7474183200,629140000,0,629140000,57.7387,4.1892,0.7646,66.1105
+600121.SH,郑州煤电,2011-2-22,11.5267,11.6237,11.7208,11.158,11.1774,6319278,74223023,-0.3493,-3.0303,11.7455,1.0044,7247692800,N/A,7247692800,629140000,0,629140000,55.989,4.0623,0.7414,64.1071
+600121.SH,郑州煤电,2011-2-23,11.1774,11.158,11.255,11.061,11.2065,3622278,41660049,0.0291,0.2604,11.5011,0.5758,7266567000,N/A,7266567000,629140000,0,629140000,56.1348,4.0729,0.7433,64.2741
+600121.SH,郑州煤电,2011-2-24,11.2065,11.2065,11.4394,11.158,11.323,4410552,51317718,0.1164,1.039,11.6352,0.701,7342063800,N/A,7342063800,629140000,0,629140000,56.718,4.1152,0.7511,64.9419
+600121.SH,郑州煤电,2011-2-25,11.323,11.3424,11.4103,11.158,11.3521,4300510,50106527,0.0291,0.2571,11.6513,0.6836,7360938000,N/A,7360938000,629140000,0,629140000,56.8638,4.1258,0.753,65.1088
+600121.SH,郑州煤电,2011-2-28,11.3521,11.4006,11.4685,11.2938,11.4588,5695355,66854855,0.1067,0.9402,11.7385,0.9053,7430143400,N/A,7430143400,629140000,0,629140000,57.3984,4.1646,0.7601,65.721
+600121.SH,郑州煤电,2011-3-1,11.4588,11.4297,11.5752,11.3133,11.4491,5621391,66244022,-0.0097,-0.0847,11.7843,0.8935,7423852000,N/A,7423852000,629140000,0,629140000,57.3498,4.161,0.7594,65.6653
+600121.SH,郑州煤电,2011-3-2,11.4491,11.4006,11.5461,11.2162,11.5461,7163216,84474968,0.097,0.8475,11.7929,1.1386,7486766000,N/A,7486766000,629140000,0,629140000,57.8359,4.1963,0.7659,66.2218
+600121.SH,郑州煤电,2011-3-3,11.5461,11.5752,11.7693,11.2841,11.2938,7352958,87434919,-0.2523,-2.1849,11.8911,1.1687,7323189600,N/A,7323189600,629140000,0,629140000,56.5722,4.1046,0.7491,64.7749
+600121.SH,郑州煤电,2011-3-4,11.2938,11.2647,11.6043,11.158,11.4588,6525884,76749696,0.1649,1.4605,11.7608,1.0373,7430143400,N/A,7430143400,629140000,0,629140000,57.3984,4.1646,0.7601,65.721
+600121.SH,郑州煤电,2011-3-7,11.4588,11.4782,12.3514,11.4782,12.1477,25898769,319582104,0.6889,6.0119,12.3397,4.1165,7876832800,N/A,7876832800,629140000,0,629140000,60.8492,4.4149,0.8058,69.672
+600121.SH,郑州煤电,2011-3-8,12.1477,12.1186,12.1186,11.7887,11.9148,12013576,147441613,-0.2329,-1.9169,12.2729,1.9095,7725839200,N/A,7725839200,629140000,0,629140000,59.6827,4.3303,0.7903,68.3364
+600121.SH,郑州煤电,2011-3-9,11.9148,11.8857,11.9827,11.7596,11.9439,7915686,96788553,0.0291,0.2443,12.2274,1.2582,7744713400,N/A,7744713400,629140000,0,629140000,59.8285,4.3409,0.7922,68.5034
+600121.SH,郑州煤电,2011-3-10,11.9439,11.9342,11.9439,11.5461,11.5655,8116035,97648761,-0.3784,-3.1682,12.0316,1.29,7499348800,N/A,7499348800,629140000,0,629140000,57.9331,4.2033,0.7671,66.3331
+600121.SH,郑州煤电,2011-3-11,11.5655,11.4879,11.8566,11.4491,11.5655,6394835,76910980,0,0,12.027,1.0164,7499348800,N/A,7499348800,629140000,0,629140000,57.9331,4.2033,0.7671,66.3331
+600121.SH,郑州煤电,2011-3-14,11.5655,11.4879,11.6334,11.3521,11.5655,5574538,66031698,0,0,11.8452,0.8861,7499348800,N/A,7499348800,629140000,0,629140000,57.9331,4.2033,0.7671,66.3331
+600121.SH,郑州煤电,2011-3-15,11.5655,11.517,11.517,10.8766,11.1192,8487864,96922030,-0.4463,-3.8591,11.4189,1.3491,7209944400,N/A,7209944400,629140000,0,629140000,55.6974,4.0411,0.7375,63.7733
+600121.SH,郑州煤电,2011-3-16,11.1192,11.1095,11.3133,11.061,11.2453,5635078,65122741,0.1261,1.1344,11.5567,0.8957,7291732600,N/A,7291732600,629140000,0,629140000,56.3292,4.087,0.7459,64.4967
+600121.SH,郑州煤电,2011-3-17,11.2453,11.158,11.4491,10.9737,11.1386,6789747,78732890,-0.1067,-0.9491,11.5959,1.0792,7222527200,N/A,7222527200,629140000,0,629140000,55.7946,4.0482,0.7388,63.8846
+600121.SH,郑州煤电,2011-3-18,11.1386,11.255,11.4006,11.158,11.255,3389086,39312587,0.1164,1.0453,11.5998,0.5387,7298024000,N/A,7298024000,629140000,0,629140000,56.3778,4.0905,0.7465,64.5523
+600121.SH,郑州煤电,2011-3-21,11.255,11.255,11.4006,11.1677,11.2259,3429048,39864896,-0.0291,-0.2586,11.6256,0.545,7279149800,N/A,7279149800,629140000,0,629140000,56.232,4.0799,0.7446,64.3854
+600121.SH,郑州煤电,2011-3-22,11.2259,11.2744,11.323,11.0707,11.255,3326029,38415659,0.0291,0.2593,11.55,0.5287,7298024000,N/A,7298024000,629140000,0,629140000,56.3778,4.0905,0.7465,64.5523
+600121.SH,郑州煤电,2011-3-23,11.255,11.2065,11.4491,11.2065,11.3715,5038830,58945760,0.1164,1.0345,11.6983,0.8009,7373520800,N/A,7373520800,629140000,0,629140000,56.961,4.1328,0.7543,65.2201
+600121.SH,郑州煤电,2011-3-24,11.3715,11.3812,11.4491,11.3036,11.3133,4160331,48766125,-0.0582,-0.5119,11.7217,0.6613,7335772400,N/A,7335772400,629140000,0,629140000,56.6694,4.1117,0.7504,64.8862
+600121.SH,郑州煤电,2011-3-25,11.3133,11.3909,11.7887,11.2744,11.682,11224529,133647628,0.3687,3.259,11.9067,1.7841,7574845600,N/A,7574845600,629140000,0,629140000,58.5163,4.2457,0.7749,67.0009
+600121.SH,郑州煤电,2011-3-28,11.682,12.0118,12.6134,12.0118,12.1089,31033652,392671891,0.4269,3.6545,12.6531,4.9327,7851667200,N/A,7851667200,629140000,0,629140000,60.6547,4.4008,0.8032,69.4494
+600121.SH,郑州煤电,2011-3-29,12.1089,12.0118,12.3417,11.8663,11.8857,13472688,168641585,-0.2232,-1.8429,12.5173,2.1414,7706965000,N/A,7706965000,629140000,0,629140000,59.5369,4.3197,0.7884,68.1695
+600121.SH,郑州煤电,2011-3-30,11.8857,11.8372,12.0215,11.6528,11.8372,8277840,100959263,-0.0485,-0.4082,12.1963,1.3157,7675508000,N/A,7675508000,629140000,0,629140000,59.2939,4.3021,0.7852,67.8913
+600121.SH,郑州煤电,2011-3-31,11.8372,11.7596,11.9633,11.5267,11.5655,4958400,59722526,-0.2717,-2.2951,12.0447,0.7881,7499348800,N/A,7499348800,629140000,0,629140000,57.9331,4.2033,0.7671,66.3331
+600121.SH,郑州煤电,2011-4-1,11.5655,11.6043,12.1768,11.5655,12.0701,9470847,116487369,0.5045,4.3624,12.2996,1.5054,7826501600,N/A,7826501600,629140000,0,629140000,60.4603,4.3867,0.8006,69.2268
+600121.SH,郑州煤电,2011-4-6,12.0701,12.041,12.856,12.0118,12.5358,29783626,382406113,0.4657,3.8585,12.8395,4.734,8128488800,N/A,8128488800,629140000,0,629140000,62.7932,4.556,0.8315,71.8979
+600121.SH,郑州煤电,2011-4-7,12.5358,12.5552,12.7492,12.2738,12.5358,15453139,200120859,0,0,12.9502,2.4562,8128488800,N/A,8128488800,629140000,0,629140000,62.7932,4.556,0.8315,71.8979
+600121.SH,郑州煤电,2011-4-8,12.5358,12.5358,12.5358,12.5358,12.5358,N/A,N/A,0,0,N/A,N/A,8128488800,N/A,8128488800,629140000,0,629140000,62.7932,4.556,0.8315,71.8979
+600121.SH,郑州煤电,2011-4-11,12.5358,12.691,13.0985,12.5746,13.0209,23230333,309250102,0.4851,3.87,13.3123,3.6924,8443058800,N/A,8443058800,629140000,0,629140000,65.2233,4.7323,0.8637,74.6804
+600121.SH,郑州煤电,2011-4-12,13.0209,12.8075,13.2732,12.6425,12.8463,17017556,228051058,-0.1746,-1.3413,13.4009,2.7049,8329813600,N/A,8329813600,629140000,0,629140000,64.3485,4.6688,0.8521,73.6787
+600121.SH,郑州煤电,2011-4-13,12.8463,12.7007,13.1665,12.2835,13.1276,17680871,230465736,0.2814,2.1903,13.0348,2.8103,8512264200,N/A,8512264200,629140000,0,629140000,65.7579,4.7711,0.8708,75.2925
+600121.SH,郑州煤电,2011-4-14,13.1276,12.9045,13.4381,12.7395,12.9724,14782496,198977288,-0.1552,-1.1826,13.4603,2.3496,8411601800,N/A,8411601800,629140000,0,629140000,64.9803,4.7147,0.8605,74.4021
+600121.SH,郑州煤电,2011-4-15,12.9724,12.9045,13.6419,12.8075,13.3605,23296726,318398347,0.3881,2.9918,13.6671,3.7029,8663257800,N/A,8663257800,629140000,0,629140000,66.9243,4.8557,0.8862,76.6281
+600121.SH,郑州煤电,2011-4-18,13.3605,13.3508,13.5837,13.0985,13.2829,14966874,205716548,-0.0776,-0.581,13.7448,2.3789,8612926600,N/A,8612926600,629140000,0,629140000,66.5355,4.8275,0.8811,76.1829
+600121.SH,郑州煤电,2011-4-19,13.2829,13.0015,13.1082,12.3708,12.3805,18578519,241572367,-0.9023,-6.7933,13.0028,2.953,8027826400,N/A,8027826400,629140000,0,629140000,62.0156,4.4996,0.8212,71.0076
+600121.SH,郑州煤电,2011-4-20,12.3805,12.3223,12.5455,12.1574,12.3223,11906346,151350306,-0.0582,-0.4702,12.7117,1.8925,7990078000,N/A,7990078000,629140000,0,629140000,61.724,4.4784,0.8173,70.6737
+600121.SH,郑州煤电,2011-4-21,12.3223,12.4873,12.6522,12.2738,12.4388,8437826,108367058,0.1164,0.9449,12.843,1.3412,8065574800,N/A,8065574800,629140000,0,629140000,62.3072,4.5207,0.8251,71.3415
+600121.SH,郑州煤电,2011-4-22,12.4388,12.4776,12.5164,12.0992,12.138,7448788,93730017,-0.3008,-2.4181,12.5833,1.184,7870541400,N/A,7870541400,629140000,0,629140000,60.8006,4.4114,0.8051,69.6164
+600121.SH,郑州煤电,2011-4-25,12.138,12.1477,12.2835,11.9342,12.0118,5570638,69323468,-0.1261,-1.0392,12.4444,0.8854,7788753200,N/A,7788753200,629140000,0,629140000,60.1687,4.3656,0.7967,68.8929
+600121.SH,郑州煤电,2011-4-26,12.0118,11.9827,12.1574,11.7402,11.9051,5504212,67503858,-0.1067,-0.8885,12.264,0.8749,7719547800,N/A,7719547800,629140000,0,629140000,59.6341,4.3268,0.7897,68.2808
+600121.SH,郑州煤电,2011-4-27,11.9051,11.9342,12.0992,11.2356,11.7208,8753244,105349846,-0.1843,-1.5485,12.0355,1.3913,7600011200,N/A,7600011200,629140000,0,629140000,58.7107,4.2598,0.7774,67.2235
+600121.SH,郑州煤电,2011-4-28,11.7208,11.7499,11.8178,10.9543,11.0707,11176592,129801123,-0.6501,-5.5464,11.6137,1.7765,7178487400,N/A,7178487400,629140000,0,629140000,55.4544,4.0235,0.7343,63.495
+600121.SH,郑州煤电,2011-4-29,11.0707,11.0513,11.3909,10.9834,11.3424,4512844,52286561,0.2717,2.454,11.5862,0.7173,7354646600,N/A,7354646600,629140000,0,629140000,56.8152,4.1222,0.7523,65.0532
+600121.SH,郑州煤电,2011-5-3,11.3424,11.4491,11.4491,11.0513,11.3618,4559199,52873119,0.0194,0.1711,11.597,0.7247,7367229400,N/A,7367229400,629140000,0,629140000,56.9124,4.1293,0.7536,65.1645
+600121.SH,郑州煤电,2011-5-4,11.3618,11.3036,11.3036,10.7311,10.8475,6125395,69299051,-0.5142,-4.526,11.3134,0.9736,7033785200,N/A,7033785200,629140000,0,629140000,54.3365,3.9424,0.7195,62.2151
+600121.SH,郑州煤电,2011-5-5,10.8475,10.7893,10.9446,10.7893,10.9057,3310814,37111911,0.0582,0.5367,11.2093,0.5262,7071533600,N/A,7071533600,629140000,0,629140000,54.6282,3.9636,0.7234,62.549
+600121.SH,郑州煤电,2011-5-6,10.9057,10.7214,10.9349,10.5564,10.8281,4103542,45363137,-0.0776,-0.7117,11.0546,0.6522,7021202400,N/A,7021202400,629140000,0,629140000,54.2393,3.9353,0.7182,62.1038
+600121.SH,郑州煤电,2011-5-9,10.8281,10.8863,10.9737,10.799,10.8378,4621777,51790988,0.0097,0.0896,11.2059,0.7346,7027493800,N/A,7027493800,629140000,0,629140000,54.2879,3.9389,0.7189,62.1595
+600121.SH,郑州煤电,2011-5-10,10.8378,10.9154,11.1677,10.8475,11.061,8796481,99755381,0.2232,2.0591,11.3404,1.3982,7172196000,N/A,7172196000,629140000,0,629140000,55.4058,4.02,0.7337,63.4394
+600121.SH,郑州煤电,2011-5-11,11.061,11.0513,11.1386,10.8475,11.0416,7420722,84011179,-0.0194,-0.1754,11.3212,1.1795,7159613200,N/A,7159613200,629140000,0,629140000,55.3086,4.0129,0.7324,63.3281
+600121.SH,郑州煤电,2011-5-12,11.0416,10.8863,11.1192,10.8766,10.9057,5727838,64925919,-0.1358,-1.2302,11.3352,0.9104,7071533600,N/A,7071533600,629140000,0,629140000,54.6282,3.9636,0.7234,62.549
+600121.SH,郑州煤电,2011-5-13,10.9057,10.8766,11.2938,10.8669,11.255,9167928,105334605,0.3493,3.2028,11.4895,1.4572,7298024000,N/A,7298024000,629140000,0,629140000,56.3778,4.0905,0.7465,64.5523
+600121.SH,郑州煤电,2011-5-16,11.255,11.2065,11.2453,11.0513,11.0804,4486147,51445311,-0.1746,-1.5517,11.4676,0.7131,7184778800,N/A,7184778800,629140000,0,629140000,55.503,4.027,0.735,63.5507
+600121.SH,郑州煤电,2011-5-17,11.0804,10.9737,11.6237,10.8475,11.158,12258944,142619801,0.0776,0.7005,11.6339,1.9485,7235110000,N/A,7235110000,629140000,0,629140000,55.8918,4.0552,0.7401,63.9959
+600121.SH,郑州煤电,2011-5-18,11.158,11.158,11.3909,11.061,11.2647,7935694,91991751,0.1067,0.9565,11.5921,1.2614,7304315400,N/A,7304315400,629140000,0,629140000,56.4264,4.094,0.7472,64.608
+600121.SH,郑州煤电,2011-5-19,11.2647,11.2841,11.3133,11.0416,11.0513,4315382,49570118,-0.2135,-1.8949,11.4868,0.6859,7165904600,N/A,7165904600,629140000,0,629140000,55.3572,4.0165,0.733,63.3837
+600121.SH,郑州煤电,2011-5-20,11.0513,11.0513,11.1095,10.8184,10.8669,5457193,61269676,-0.1843,-1.6681,11.2273,0.8674,7046368000,N/A,7046368000,629140000,0,629140000,54.4337,3.9495,0.7208,62.3264
+600121.SH,郑州煤电,2011-5-23,10.8669,10.9154,10.9251,10.4982,10.537,5110008,56496688,-0.3299,-3.0357,11.0561,0.8122,6832460400,N/A,6832460400,629140000,0,629140000,52.7813,3.8296,0.6989,60.4343
+600121.SH,郑州煤电,2011-5-24,10.537,10.5273,10.6147,10.343,10.5759,3323396,35850721,0.0388,0.3683,10.7874,0.5282,6857626000,N/A,6857626000,629140000,0,629140000,52.9757,3.8437,0.7015,60.6569
+600121.SH,郑州煤电,2011-5-25,10.5759,10.5759,10.6632,10.3818,10.4012,2725898,29601252,-0.1746,-1.6514,10.8593,0.4333,6744380800,N/A,6744380800,629140000,0,629140000,52.1009,3.7802,0.6899,59.6553
+600121.SH,郑州煤电,2011-5-26,10.4012,10.5079,10.6729,10.4497,10.605,4285511,46667973,0.2038,1.959,10.8897,0.6812,6876500200,N/A,6876500200,629140000,0,629140000,53.1215,3.8542,0.7034,60.8239
+600121.SH,郑州煤电,2011-5-27,10.605,10.5564,10.8475,10.4594,10.6147,6493232,71614802,0.0097,0.0915,11.0291,1.0321,6882791600,N/A,6882791600,629140000,0,629140000,53.1701,3.8578,0.7041,60.8795
+600121.SH,郑州煤电,2011-5-30,10.6147,10.537,10.5467,9.7802,9.9258,5631864,58256773,-0.6889,-6.4899,10.3441,0.8952,6436102200,N/A,6436102200,629140000,0,629140000,49.7194,3.6074,0.6584,56.9285
+600121.SH,郑州煤电,2011-5-31,9.9258,9.9258,10.1683,9.7026,10.1198,4609637,47271519,0.1941,1.955,10.2549,0.7327,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-6-1,10.1198,10.0907,10.2266,10.0228,10.1975,3102809,32478256,0.0776,0.767,10.4674,0.4932,6612261400,N/A,6612261400,629140000,0,629140000,51.0802,3.7061,0.6764,58.4866
+600121.SH,郑州煤电,2011-6-2,10.1975,10.0422,10.3818,9.9161,10.3624,6162071,64730520,0.1649,1.6175,10.5047,0.9794,6719215200,N/A,6719215200,629140000,0,629140000,51.9065,3.7661,0.6873,59.4327
+600121.SH,郑州煤电,2011-6-3,10.3624,10.3527,10.4691,10.2363,10.3527,5006617,53377541,-0.0097,-0.0936,10.6614,0.7958,6712923800,N/A,6712923800,629140000,0,629140000,51.8579,3.7626,0.6867,59.377
+600121.SH,郑州煤电,2011-6-7,10.3527,10.2848,10.3915,10.2072,10.3624,3065282,32580172,0.0097,0.0937,10.6288,0.4872,6719215200,N/A,6719215200,629140000,0,629140000,51.9065,3.7661,0.6873,59.4327
+600121.SH,郑州煤电,2011-6-8,10.3624,10.3721,10.3721,10.0907,10.2848,3126054,32914237,-0.0776,-0.7491,10.529,0.4969,6668884000,N/A,6668884000,629140000,0,629140000,51.5177,3.7379,0.6822,58.9875
+600121.SH,郑州煤电,2011-6-9,10.2848,10.2848,10.4206,9.984,9.984,3417211,35942549,-0.3008,-2.9245,10.5181,0.5432,6473850600,N/A,6473850600,629140000,0,629140000,50.011,3.6286,0.6622,57.2624
+600121.SH,郑州煤电,2011-6-10,9.984,9.8967,10.1878,9.7705,10.0519,2584270,26387597,0.0679,0.6803,10.2109,0.4108,6517890400,N/A,6517890400,629140000,0,629140000,50.3512,3.6532,0.6667,57.6519
+600121.SH,郑州煤电,2011-6-13,10.0519,9.8967,10.0907,9.8482,10.081,1865062,19169994,0.0291,0.2896,10.2785,0.2964,6536764600,N/A,6536764600,629140000,0,629140000,50.497,3.6638,0.6687,57.8189
+600121.SH,郑州煤电,2011-6-14,10.081,10.0131,10.2363,9.9937,10.2072,4910989,51255192,0.1261,1.2512,10.4368,0.7806,6618552800,N/A,6618552800,629140000,0,629140000,51.1288,3.7097,0.677,58.5423
+600121.SH,郑州煤电,2011-6-15,10.2072,10.1489,10.3236,10.0422,10.0519,3533042,37099879,-0.1552,-1.5209,10.5008,0.5616,6517890400,N/A,6517890400,629140000,0,629140000,50.3512,3.6532,0.6667,57.6519
+600121.SH,郑州煤电,2011-6-16,10.0519,9.8967,9.984,9.7705,9.7802,2442861,24841588,-0.2717,-2.7027,10.1691,0.3883,6341731200,N/A,6341731200,629140000,0,629140000,48.9904,3.5545,0.6487,56.0938
+600121.SH,郑州煤电,2011-6-17,9.7802,9.722,9.8967,9.7123,9.722,3349707,33815530,-0.0582,-0.5952,10.0951,0.5324,6303982800,N/A,6303982800,629140000,0,629140000,48.6988,3.5334,0.6449,55.7599
+600121.SH,郑州煤电,2011-6-20,9.722,9.722,9.7899,9.5086,9.5474,3492130,34557283,-0.1746,-1.7964,9.8958,0.5551,6190737600,N/A,6190737600,629140000,0,629140000,47.8239,3.4699,0.6333,54.7582
+600121.SH,郑州煤电,2011-6-21,9.5474,9.5765,9.8093,9.5377,9.7608,3572818,35673009,0.2135,2.2358,9.9846,0.5679,6329148400,N/A,6329148400,629140000,0,629140000,48.8932,3.5475,0.6474,55.9825
+600121.SH,郑州煤电,2011-6-22,9.7608,9.7705,10.0519,9.6929,9.9452,5507864,56159699,0.1843,1.8887,10.1963,0.8755,6448685000,N/A,6448685000,629140000,0,629140000,49.8166,3.6145,0.6597,57.0398
+600121.SH,郑州煤电,2011-6-23,9.9452,9.887,10.1489,9.7705,10.0519,5845401,60170863,0.1067,1.0732,10.2937,0.9291,6517890400,N/A,6517890400,629140000,0,629140000,50.3512,3.6532,0.6667,57.6519
+600121.SH,郑州煤电,2011-6-24,10.0519,9.9355,10.2945,9.9161,10.1004,7001795,73211268,0.0485,0.4826,10.4561,1.1129,6549347400,N/A,6549347400,629140000,0,629140000,50.5942,3.6709,0.67,57.9302
+600121.SH,郑州煤电,2011-6-27,10.1004,10.0228,10.2169,10.0228,10.1489,3794662,39628245,0.0485,0.4803,10.4432,0.6032,6580804400,N/A,6580804400,629140000,0,629140000,50.8372,3.6885,0.6732,58.2084
+600121.SH,郑州煤电,2011-6-28,10.1489,10.1489,10.343,10.0519,10.178,4780198,50223353,0.0291,0.2868,10.5065,0.7598,6599678600,N/A,6599678600,629140000,0,629140000,50.983,3.6991,0.6751,58.3753
+600121.SH,郑州煤电,2011-6-29,10.178,10.1878,10.2751,9.984,9.9937,3375609,35171804,-0.1843,-1.8112,10.4194,0.5365,6480142000,N/A,6480142000,629140000,0,629140000,50.0596,3.6321,0.6629,57.318
+600121.SH,郑州煤电,2011-6-30,9.9937,9.9743,10.2848,9.9743,10.2169,5210742,54826716,0.2232,2.233,10.5219,0.8282,6624844200,N/A,6624844200,629140000,0,629140000,51.1774,3.7132,0.6777,58.5979
+600121.SH,郑州煤电,2011-7-1,10.2169,10.2169,10.605,10.2169,10.4691,9020822,97065195,0.2523,2.4691,10.7601,1.4338,6788420600,N/A,6788420600,629140000,0,629140000,52.4411,3.8049,0.6944,60.0448
+600121.SH,郑州煤电,2011-7-4,10.4691,10.537,10.8087,10.3818,10.6535,8375047,91383201,0.1843,1.7609,10.9114,1.3312,6907957200,N/A,6907957200,629140000,0,629140000,53.3645,3.8719,0.7066,61.1021
+600121.SH,郑州煤电,2011-7-5,10.6535,10.5953,10.6729,10.4788,10.605,4802195,52225294,-0.0485,-0.4554,10.8753,0.7633,6876500200,N/A,6876500200,629140000,0,629140000,53.1215,3.8542,0.7034,60.8239
+600121.SH,郑州煤电,2011-7-6,10.605,10.5467,10.5564,10.3818,10.537,5910168,63736896,-0.0679,-0.6404,10.7843,0.9394,6832460400,N/A,6832460400,629140000,0,629140000,52.7813,3.8296,0.6989,60.4343
+600121.SH,郑州煤电,2011-7-7,10.537,10.4982,10.7117,10.3818,10.4691,6908442,75140057,-0.0679,-0.6446,10.8766,1.0981,6788420600,N/A,6788420600,629140000,0,629140000,52.4411,3.8049,0.6944,60.0448
+600121.SH,郑州煤电,2011-7-8,10.4691,10.4303,10.5176,10.3333,10.4109,3287773,35248274,-0.0582,-0.5561,10.721,0.5226,6750672200,N/A,6750672200,629140000,0,629140000,52.1495,3.7837,0.6906,59.7109
+600121.SH,郑州煤电,2011-7-11,10.4109,10.3818,10.4691,10.2848,10.44,3245858,34693375,0.0291,0.2796,10.6885,0.5159,6769546400,N/A,6769546400,629140000,0,629140000,52.2953,3.7943,0.6925,59.8779
+600121.SH,郑州煤电,2011-7-12,10.44,10.3527,10.3527,10.0519,10.0616,5313893,55707370,-0.3784,-3.6245,10.4833,0.8446,6524181800,N/A,6524181800,629140000,0,629140000,50.3998,3.6568,0.6674,57.7076
+600121.SH,郑州煤电,2011-7-13,10.0616,10.0713,10.3333,10.0713,10.3042,4737104,50110682,0.2426,2.4108,10.5783,0.7529,6681466800,N/A,6681466800,629140000,0,629140000,51.6149,3.7449,0.6835,59.0988
+600121.SH,郑州煤电,2011-7-14,10.3042,10.3527,10.5856,10.3527,10.4788,7959743,85968863,0.1746,1.6949,10.8005,1.2652,6794712000,N/A,6794712000,629140000,0,629140000,52.4897,3.8084,0.6951,60.1005
+600121.SH,郑州煤电,2011-7-15,10.4788,10.3915,10.5564,10.3915,10.537,5318414,57580518,0.0582,0.5556,10.8266,0.8453,6832460400,N/A,6832460400,629140000,0,629140000,52.7813,3.8296,0.6989,60.4343
+600121.SH,郑州煤电,2011-7-18,10.537,10.537,10.7796,10.4691,10.6147,7503190,82187205,0.0776,0.7366,10.9536,1.1926,6882791600,N/A,6882791600,629140000,0,629140000,53.1701,3.8578,0.7041,60.8795
+600121.SH,郑州煤电,2011-7-19,10.6147,10.5176,10.8281,10.3915,10.6729,8831582,97252661,0.0582,0.5484,11.0119,1.4038,6920540000,N/A,6920540000,629140000,0,629140000,53.4617,3.8789,0.7079,61.2134
+600121.SH,郑州煤电,2011-7-20,10.6729,10.7602,10.799,10.4788,10.605,4649494,50707002,-0.0679,-0.6364,10.9059,0.739,6876500200,N/A,6876500200,629140000,0,629140000,53.1215,3.8542,0.7034,60.8239
+600121.SH,郑州煤电,2011-7-21,10.605,10.5273,10.5953,10.44,10.537,4032582,43670772,-0.0679,-0.6404,10.8295,0.641,6832460400,N/A,6832460400,629140000,0,629140000,52.7813,3.8296,0.6989,60.4343
+600121.SH,郑州煤电,2011-7-22,10.537,10.5467,10.6632,10.4982,10.6244,3708007,40484208,0.0873,0.8287,10.9181,0.5894,6889083000,N/A,6889083000,629140000,0,629140000,53.2187,3.8613,0.7047,60.9352
+600121.SH,郑州煤电,2011-7-25,10.6244,10.5953,10.5953,10.1683,10.3818,5463766,58203699,-0.2426,-2.2831,10.6527,0.8684,6731798000,N/A,6731798000,629140000,0,629140000,52.0037,3.7731,0.6886,59.544
+600121.SH,郑州煤电,2011-7-26,10.3818,10.4594,11.3521,10.4497,11.0222,23610542,265462256,0.6404,6.1682,11.2434,3.7528,7147030400,N/A,7147030400,629140000,0,629140000,55.2114,4.0059,0.7311,63.2168
+600121.SH,郑州煤电,2011-7-27,11.0222,10.7602,11.1968,10.6826,11.1095,15774628,177953009,0.0873,0.7923,11.281,2.5073,7203653000,N/A,7203653000,629140000,0,629140000,55.6488,4.0376,0.7369,63.7176
+600121.SH,郑州煤电,2011-7-28,11.1095,10.8669,11.4297,10.7796,11.3909,19216405,222209399,0.2814,2.5328,11.5635,3.0544,7386103600,N/A,7386103600,629140000,0,629140000,57.0582,4.1399,0.7556,65.3314
+600121.SH,郑州煤电,2011-7-29,11.3909,11.3618,11.3618,10.964,10.9737,11709425,134565665,-0.4172,-3.6627,11.4921,1.8612,7115573400,N/A,7115573400,629140000,0,629140000,54.9684,3.9882,0.7279,62.9385
+600121.SH,郑州煤电,2011-8-1,10.9737,10.896,11.323,10.8572,11.0998,9752038,112183039,0.1261,1.1494,11.5035,1.5501,7197361600,N/A,7197361600,629140000,0,629140000,55.6002,4.0341,0.7362,63.662
+600121.SH,郑州煤电,2011-8-2,11.0998,10.9154,11.3618,10.6826,11.3424,10535022,119051000,0.2426,2.1853,11.3005,1.6745,7354646600,N/A,7354646600,629140000,0,629140000,56.8152,4.1222,0.7523,65.0532
+600121.SH,郑州煤电,2011-8-3,11.3424,11.1095,11.614,11.0707,11.4297,17315606,204364280,0.0873,0.7699,11.8023,2.7523,7411269200,N/A,7411269200,629140000,0,629140000,57.2526,4.154,0.7581,65.554
+600121.SH,郑州煤电,2011-8-4,11.4297,11.3618,11.517,11.2162,11.2647,8505437,99564766,-0.1649,-1.4431,11.706,1.3519,7304315400,N/A,7304315400,629140000,0,629140000,56.4264,4.094,0.7472,64.608
+600121.SH,郑州煤电,2011-8-5,11.2647,10.7699,11.061,10.6826,10.7505,10795751,120863627,-0.5142,-4.565,11.1955,1.716,6970871200,N/A,6970871200,629140000,0,629140000,53.8505,3.9071,0.7131,61.6586
+600121.SH,郑州煤电,2011-8-8,10.7505,10.5856,10.6535,9.7026,9.8579,11208401,117058149,-0.8926,-8.3032,10.4438,1.7815,6392062400,N/A,6392062400,629140000,0,629140000,49.3792,3.5827,0.6539,56.5389
+600121.SH,郑州煤电,2011-8-9,9.8579,9.3824,9.9452,9.1205,9.9355,8474851,83822813,0.0776,0.7874,9.8908,1.3471,6442393600,N/A,6442393600,629140000,0,629140000,49.768,3.6109,0.659,56.9841
+600121.SH,郑州煤电,2011-8-10,9.9355,10.1198,10.2751,9.8967,9.9258,6512340,67740907,-0.0097,-0.0977,10.4019,1.0351,6436102200,N/A,6436102200,629140000,0,629140000,49.7194,3.6074,0.6584,56.9285
+600121.SH,郑州煤电,2011-8-11,9.9258,9.6541,10.0325,9.5765,10.0228,5121052,52109025,0.097,0.9775,10.1755,0.814,6499016200,N/A,6499016200,629140000,0,629140000,50.2054,3.6427,0.6648,57.485
+600121.SH,郑州煤电,2011-8-12,10.0228,10.1101,10.1975,9.9937,10.0228,4246288,44109835,0,0,10.3879,0.6749,6499016200,N/A,6499016200,629140000,0,629140000,50.2054,3.6427,0.6648,57.485
+600121.SH,郑州煤电,2011-8-15,10.0228,10.0422,10.1683,9.984,10.1683,3731345,38833768,0.1455,1.4521,10.4074,0.5931,6593387200,N/A,6593387200,629140000,0,629140000,50.9344,3.6956,0.6745,58.3197
+600121.SH,郑州煤电,2011-8-16,10.1683,10.1878,10.3042,10.1004,10.2072,5020294,52720372,0.0388,0.3817,10.5015,0.798,6618552800,N/A,6618552800,629140000,0,629140000,51.1288,3.7097,0.677,58.5423
+600121.SH,郑州煤电,2011-8-17,10.2072,10.1295,10.3721,9.9452,10.2654,6504583,68281445,0.0582,0.5703,10.4974,1.0339,6656301200,N/A,6656301200,629140000,0,629140000,51.4205,3.7308,0.6809,58.8762
+600121.SH,郑州煤电,2011-8-18,10.2654,10.1878,10.3333,10.1004,10.2363,4568321,48157325,-0.0291,-0.2836,10.5416,0.7261,6637427000,N/A,6637427000,629140000,0,629140000,51.2746,3.7202,0.679,58.7092
+600121.SH,郑州煤电,2011-8-19,10.2363,10.0034,10.3915,9.7608,10.3721,13023493,135563647,0.1358,1.327,10.4092,2.07,6725506600,N/A,6725506600,629140000,0,629140000,51.9551,3.7696,0.688,59.4883
+600121.SH,郑州煤电,2011-8-22,10.3721,10.2848,10.8669,10.2169,10.3236,14228576,152694490,-0.0485,-0.4677,10.7315,2.2616,6694049600,N/A,6694049600,629140000,0,629140000,51.7121,3.752,0.6848,59.2101
+600121.SH,郑州煤电,2011-8-23,10.3236,10.3236,10.5662,10.1004,10.2848,7097645,74897164,-0.0388,-0.3759,10.5524,1.1282,6668884000,N/A,6668884000,629140000,0,629140000,51.5177,3.7379,0.6822,58.9875
+600121.SH,郑州煤电,2011-8-24,10.2848,10.3139,10.3818,9.9452,10.0325,5455236,56939702,-0.2523,-2.4528,10.4376,0.8671,6505307600,N/A,6505307600,629140000,0,629140000,50.254,3.6462,0.6655,57.5406
+600121.SH,郑州煤电,2011-8-25,10.0325,9.9937,10.3624,9.887,10.2848,7481847,78585814,0.2523,2.5145,10.5035,1.1892,6668884000,N/A,6668884000,629140000,0,629140000,51.5177,3.7379,0.6822,58.9875
+600121.SH,郑州煤电,2011-8-26,10.2848,10.1878,10.2557,10.0713,10.178,3898030,40800419,-0.1067,-1.0377,10.4669,0.6196,6599678600,N/A,6599678600,629140000,0,629140000,50.983,3.6991,0.6751,58.3753
+600121.SH,郑州煤电,2011-8-29,10.178,10.0907,10.1392,9.8967,9.9258,4800187,49353013,-0.2523,-2.4786,10.2815,0.763,6436102200,N/A,6436102200,629140000,0,629140000,49.7194,3.6074,0.6584,56.9285
+600121.SH,郑州煤电,2011-8-30,9.9258,10.0325,10.081,9.8288,9.887,4425072,45504536,-0.0388,-0.391,10.2833,0.7034,6410936600,N/A,6410936600,629140000,0,629140000,49.525,3.5933,0.6558,56.7059
+600121.SH,郑州煤电,2011-8-31,9.887,9.887,9.9743,9.8093,9.9161,2190182,22334369,0.0291,0.2944,10.1975,0.3481,6429810800,N/A,6429810800,629140000,0,629140000,49.6708,3.6039,0.6577,56.8728
+600121.SH,郑州煤电,2011-9-1,9.9161,9.9355,9.9743,9.7996,9.8191,2358098,23984158,-0.097,-0.9785,10.171,0.3748,6366896800,N/A,6366896800,629140000,0,629140000,49.1848,3.5686,0.6513,56.3163
+600121.SH,郑州煤电,2011-9-2,9.8191,9.7899,9.887,9.6541,9.7026,2328965,23334946,-0.1164,-1.1858,10.0194,0.3702,6291400000,N/A,6291400000,629140000,0,629140000,48.6016,3.5263,0.6436,55.6486
+600121.SH,郑州煤电,2011-9-5,9.7026,9.625,9.6541,9.3727,9.3727,3085677,30191611,-0.3299,-3.4,9.7844,0.4905,6077492400,N/A,6077492400,629140000,0,629140000,46.9491,3.4064,0.6217,53.7565
+600121.SH,郑州煤电,2011-9-6,9.3727,9.363,9.3921,9.266,9.3339,2165630,20859715,-0.0388,-0.4141,9.6322,0.3442,6052326800,N/A,6052326800,629140000,0,629140000,46.7547,3.3923,0.6191,53.5339
+600121.SH,郑州煤电,2011-9-7,9.3339,9.3436,9.5571,9.3436,9.5571,2255900,22034544,0.2232,2.3909,9.7675,0.3586,6197029000,N/A,6197029000,629140000,0,629140000,47.8725,3.4734,0.6339,54.8138
+600121.SH,郑州煤电,2011-9-8,9.5571,9.6056,9.6832,9.4795,9.4795,2069455,20408356,-0.0776,-0.8122,9.8617,0.3289,6146697800,N/A,6146697800,629140000,0,629140000,47.4837,3.4452,0.6288,54.3686
+600121.SH,郑州煤电,2011-9-9,9.4795,9.5571,9.5959,9.3533,9.363,1871503,18213500,-0.1164,-1.2282,9.732,0.2975,6071201000,N/A,6071201000,629140000,0,629140000,46.9005,3.4029,0.621,53.7009
+600121.SH,郑州煤电,2011-9-13,9.363,9.2175,9.3921,9.1496,9.3824,1432699,13688500,0.0194,0.2073,9.5543,0.2277,6083783800,N/A,6083783800,629140000,0,629140000,46.9977,3.4099,0.6223,53.8122
+600121.SH,郑州煤电,2011-9-14,9.3824,9.4406,9.5183,9.3145,9.4892,1657888,16095872,0.1067,1.1375,9.7087,0.2635,6152989200,N/A,6152989200,629140000,0,629140000,47.5323,3.4487,0.6294,54.4243
+600121.SH,郑州煤电,2011-9-15,9.4892,9.5377,9.625,9.4601,9.5086,2043461,20098276,0.0194,0.2045,9.8354,0.3248,6165572000,N/A,6165572000,629140000,0,629140000,47.6295,3.4558,0.6307,54.5356
+600121.SH,郑州煤电,2011-9-16,9.5086,9.5474,9.6153,9.4406,9.4504,1178655,11565763,-0.0582,-0.6122,9.8127,0.1873,6127823600,N/A,6127823600,629140000,0,629140000,47.3379,3.4346,0.6268,54.2017
+600121.SH,郑州煤电,2011-9-19,9.4504,9.4504,9.4504,9.1205,9.2175,2181822,20781988,-0.2329,-2.4641,9.5251,0.3468,5976830000,N/A,5976830000,629140000,0,629140000,46.1715,3.35,0.6114,52.8661
+600121.SH,郑州煤电,2011-9-20,9.2175,9.2078,9.2951,9.1496,9.2175,1350767,12826793,0,0,9.4959,0.2147,5976830000,N/A,5976830000,629140000,0,629140000,46.1715,3.35,0.6114,52.8661
+600121.SH,郑州煤电,2011-9-21,9.2175,9.2272,9.5862,9.1593,9.5086,3413420,33215705,0.2911,3.1579,9.7309,0.5426,6165572000,N/A,6165572000,629140000,0,629140000,47.6295,3.4558,0.6307,54.5356
+600121.SH,郑州煤电,2011-9-22,9.5086,9.4309,9.4406,9.2175,9.2175,2167002,20864872,-0.2911,-3.0612,9.6285,0.3444,5976830000,N/A,5976830000,629140000,0,629140000,46.1715,3.35,0.6114,52.8661
+600121.SH,郑州煤电,2011-9-23,9.2175,9.1011,9.363,9.0234,9.2951,1875268,17780919,0.0776,0.8421,9.4818,0.2981,6027161200,N/A,6027161200,629140000,0,629140000,46.5603,3.3782,0.6165,53.3113
+600121.SH,郑州煤电,2011-9-26,9.2951,9.2175,9.5571,9.1884,9.5474,6958231,67967498,0.2523,2.714,9.7679,1.106,6190737600,N/A,6190737600,629140000,0,629140000,47.8239,3.4699,0.6333,54.7582
+600121.SH,郑州煤电,2011-9-27,9.5474,9.5862,10.4982,9.5862,10.3721,23471240,249514624,0.8247,8.6382,10.6307,3.7307,6725506600,N/A,6725506600,629140000,0,629140000,51.9551,3.7696,0.688,59.4883
+600121.SH,郑州煤电,2011-9-28,10.3721,10.1975,10.3333,9.9258,9.984,13778421,144200710,-0.3881,-3.7418,10.4657,2.19,6473850600,N/A,6473850600,629140000,0,629140000,50.011,3.6286,0.6622,57.2624
+600121.SH,郑州煤电,2011-9-29,9.984,9.8191,10.3042,9.8191,10.0519,10368217,108209943,0.0679,0.6803,10.4367,1.648,6517890400,N/A,6517890400,629140000,0,629140000,50.3512,3.6532,0.6667,57.6519
+600121.SH,郑州煤电,2011-9-30,10.0519,10.0907,10.1683,9.9064,10.1198,5695950,59161179,0.0679,0.6757,10.3865,0.9054,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-10-10,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-10-11,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-10-12,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-10-13,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-10-14,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-10-17,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-10-18,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-10-19,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-10-20,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-10-21,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-10-24,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-10-25,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-10-26,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-10-27,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-10-28,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-10-31,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-1,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-2,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-3,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-4,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-7,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-8,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-9,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-10,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-11,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-14,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-15,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-16,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-17,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-18,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-21,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-22,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-23,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-24,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-25,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-28,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-29,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-11-30,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-1,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-2,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-5,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-6,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-7,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-8,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-9,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-12,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-13,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-14,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-15,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-16,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-19,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-20,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-21,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-22,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-23,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-26,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-27,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-28,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-29,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2011-12-30,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,50.6914,3.6779,0.6712,58.0415
+600121.SH,郑州煤电,2012-1-4,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,56.5994,3.4437,0.421,25.6015
+600121.SH,郑州煤电,2012-1-5,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,56.5994,3.4437,0.421,25.6015
+600121.SH,郑州煤电,2012-1-6,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,56.5994,3.4437,0.421,25.6015
+600121.SH,郑州煤电,2012-1-9,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,56.5994,3.4437,0.421,25.6015
+600121.SH,郑州煤电,2012-1-10,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,56.5994,3.4437,0.421,25.6015
+600121.SH,郑州煤电,2012-1-11,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,56.5994,3.4437,0.421,25.6015
+600121.SH,郑州煤电,2012-1-12,10.1198,10.1198,10.1198,10.1198,10.1198,N/A,N/A,0,0,N/A,N/A,6561930200,N/A,6561930200,629140000,0,629140000,56.5994,3.4437,0.421,25.6015
+600121.SH,郑州煤电,2012-1-13,10.1198,11.1289,11.1289,11.1289,11.1289,15775518,180945191,1.0091,9.9712,11.47,2.5075,7216235800,N/A,7216235800,629140000,0,629140000,62.243,3.7871,0.463,28.1543
+600121.SH,郑州煤电,2012-1-16,11.1289,11.1095,11.1095,10.0131,10.0131,20907379,223697563,-1.1158,-10.0262,10.6995,3.3232,6492724800,N/A,6492724800,629140000,0,629140000,56.0024,3.4074,0.4166,25.3315
+600121.SH,郑州煤电,2012-1-17,10.0131,9.3145,10.6826,9.0331,10.3139,27142130,275591144,0.3008,3.0039,10.1536,4.3142,6687758200,N/A,6687758200,629140000,0,629140000,57.6847,3.5097,0.4291,26.0925
+600121.SH,郑州煤电,2012-1-18,10.3139,10.0907,10.1683,9.5086,9.5668,17578245,179086372,-0.7471,-7.2437,10.188,2.794,6203320400,N/A,6203320400,629140000,0,629140000,53.5062,3.2555,0.398,24.2024
+600121.SH,郑州煤电,2012-1-19,9.5668,9.5668,9.6735,9.2175,9.6056,12275352,120111083,0.0388,0.4057,9.7847,1.9511,6228486000,N/A,6228486000,629140000,0,629140000,53.7233,3.2687,0.3996,24.3006
+600121.SH,郑州煤电,2012-1-20,9.6056,9.5086,9.5765,9.2466,9.3533,8803711,85220211,-0.2523,-2.6263,9.68,1.3993,6064909600,N/A,6064909600,629140000,0,629140000,52.3123,3.1829,0.3891,23.6624
+600121.SH,郑州煤电,2012-1-30,9.3533,9.3727,9.4698,9.266,9.363,5006064,48413275,0.0097,0.1037,9.6709,0.7957,6071201000,N/A,6071201000,629140000,0,629140000,52.3666,3.1862,0.3895,23.687
+600121.SH,郑州煤电,2012-1-31,9.363,9.363,9.6056,9.3339,9.5571,6441131,62932743,0.1941,2.0725,9.7704,1.0238,6197029000,N/A,6197029000,629140000,0,629140000,53.4519,3.2522,0.3976,24.1779
+600121.SH,郑州煤电,2012-2-1,9.5571,9.5086,9.5474,9.2175,9.3048,5232094,50622063,-0.2523,-2.6396,9.6753,0.8316,6033452600,N/A,6033452600,629140000,0,629140000,52.041,3.1664,0.3871,23.5397
+600121.SH,郑州煤电,2012-2-2,9.3048,9.3145,9.6832,9.1981,9.528,8208929,80419263,0.2232,2.3983,9.7966,1.3048,6178154800,N/A,6178154800,629140000,0,629140000,53.2891,3.2423,0.3964,24.1042
+600121.SH,郑州煤电,2012-2-3,9.528,9.4795,10.1878,9.3242,9.7899,12428414,125380633,0.262,2.7495,10.0882,1.9755,6348022600,N/A,6348022600,629140000,0,629140000,54.7543,3.3314,0.4073,24.767
+600121.SH,郑州煤电,2012-2-6,9.7899,9.7802,9.9937,9.6638,9.7608,8881796,89803048,-0.0291,-0.2973,10.1109,1.4117,6329148400,N/A,6329148400,629140000,0,629140000,54.5915,3.3215,0.4061,24.6933
+600121.SH,郑州煤电,2012-2-7,9.7608,9.6832,9.9452,9.4406,9.8482,9872349,98316923,0.0873,0.8946,9.9588,1.5692,6385771000,N/A,6385771000,629140000,0,629140000,55.0799,3.3513,0.4097,24.9143
+600121.SH,郑州煤电,2012-2-8,9.8482,9.7996,10.605,9.7414,10.3624,21806367,230102886,0.5142,5.2217,10.5521,3.4661,6719215200,N/A,6719215200,629140000,0,629140000,57.956,3.5262,0.4311,26.2152
+600121.SH,郑州煤电,2012-2-9,10.3624,10.2266,10.4206,10.1004,10.2266,15260137,160738847,-0.1358,-1.3109,10.5333,2.4256,6631135600,N/A,6631135600,629140000,0,629140000,57.1963,3.48,0.4254,25.8716
+600121.SH,郑州煤电,2012-2-10,10.2266,10.1392,10.2557,10.0616,10.1295,8133397,85102025,-0.097,-0.9488,10.4633,1.2928,6568221600,N/A,6568221600,629140000,0,629140000,56.6536,3.447,0.4214,25.6261
+600121.SH,郑州煤电,2012-2-13,10.1295,10.0616,10.3721,10.0131,10.178,7469404,78433758,0.0485,0.4789,10.5007,1.1872,6599678600,N/A,6599678600,629140000,0,629140000,56.9249,3.4635,0.4234,25.7488
+600121.SH,郑州煤电,2012-2-14,10.178,10.1101,10.2266,9.9646,10.0907,5944601,61756740,-0.0873,-0.858,10.3887,0.9449,6543056000,N/A,6543056000,629140000,0,629140000,56.4366,3.4338,0.4198,25.5279
+600121.SH,郑州煤电,2012-2-15,10.0907,10.0907,10.3527,10.0228,10.2072,9932616,104652710,0.1164,1.1538,10.5363,1.5788,6618552800,N/A,6618552800,629140000,0,629140000,57.0877,3.4734,0.4246,25.8225
+600121.SH,郑州煤电,2012-2-16,10.2072,10.2169,10.2169,9.9646,10.1004,7858109,81597176,-0.1067,-1.0456,10.3838,1.249,6549347400,N/A,6549347400,629140000,0,629140000,56.4908,3.4371,0.4202,25.5525
+600121.SH,郑州煤电,2012-2-17,10.1004,10.1004,10.1683,9.9646,10.0034,4585904,47399768,-0.097,-0.9606,10.336,0.7289,6486433400,N/A,6486433400,629140000,0,629140000,55.9482,3.4041,0.4161,25.307
+600121.SH,郑州煤电,2012-2-20,10.0034,10.1683,10.178,9.9646,9.9646,6002273,62110224,-0.0388,-0.388,10.3478,0.954,6461267800,N/A,6461267800,629140000,0,629140000,55.7311,3.3909,0.4145,25.2088
+600121.SH,郑州煤电,2012-2-21,9.9646,9.9258,10.1101,9.8579,10.0713,5873558,60492157,0.1067,1.0711,10.2991,0.9336,6530473200,N/A,6530473200,629140000,0,629140000,56.328,3.4272,0.419,25.4788
+600121.SH,郑州煤电,2012-2-22,10.0713,10.0907,10.2072,9.9937,10.1683,8297250,86506407,0.097,0.9634,10.4259,1.3188,6593387200,N/A,6593387200,629140000,0,629140000,56.8707,3.4602,0.423,25.7243
+600121.SH,郑州煤电,2012-2-23,10.1683,10.1101,10.4788,10.1004,10.3042,15723345,166455944,0.1358,1.3359,10.5865,2.4992,6681466800,N/A,6681466800,629140000,0,629140000,57.6304,3.5064,0.4287,26.0679
+600121.SH,郑州煤电,2012-2-24,10.3042,10.246,10.4788,10.2169,10.3333,14836453,158305944,0.0291,0.2825,10.6701,2.3582,6700341000,N/A,6700341000,629140000,0,629140000,57.7932,3.5163,0.4299,26.1416
+600121.SH,郑州煤电,2012-2-27,10.3333,10.4109,10.4303,10.2363,10.246,13916959,148211292,-0.0873,-0.8451,10.6497,2.2121,6643718400,N/A,6643718400,629140000,0,629140000,57.3048,3.4866,0.4262,25.9206
+600121.SH,郑州煤电,2012-2-28,10.246,10.178,10.1878,9.8967,10.0519,8495846,87980095,-0.1941,-1.8939,10.3557,1.3504,6517890400,N/A,6517890400,629140000,0,629140000,56.2195,3.4206,0.4182,25.4297
+600121.SH,郑州煤电,2012-2-29,10.0519,9.9743,10.2169,9.9355,10.0325,5407591,56245258,-0.0194,-0.1931,10.4012,0.8595,6505307600,N/A,6505307600,629140000,0,629140000,56.111,3.414,0.4174,25.3806
+600121.SH,郑州煤电,2012-3-1,10.0325,10.0228,10.1198,9.9646,10.0034,4778054,49328024,-0.0291,-0.2901,10.3239,0.7595,6486433400,N/A,6486433400,629140000,0,629140000,55.9482,3.4041,0.4161,25.307
+600121.SH,郑州煤电,2012-3-2,10.0034,10.0034,10.0034,10.0034,10.0034,N/A,N/A,0,0,N/A,N/A,6486433400,N/A,6486433400,629140000,0,629140000,55.9482,3.4041,0.4161,25.307
+600121.SH,郑州煤电,2012-3-5,10.0034,10.1975,10.2557,10.0228,10.0907,7908363,82726616,0.0873,0.8729,10.4606,1.257,6543056000,N/A,6543056000,629140000,0,629140000,56.4366,3.4338,0.4198,25.5279
+600121.SH,郑州煤电,2012-3-6,10.0907,10.0519,10.081,9.7996,9.8482,6399560,65146294,-0.2426,-2.4038,10.1798,1.0172,6385771000,N/A,6385771000,629140000,0,629140000,55.0799,3.3513,0.4097,24.9143
+600121.SH,郑州煤电,2012-3-7,9.8482,9.7511,9.9937,9.7026,9.8191,5983341,60742961,-0.0291,-0.2956,10.152,0.951,6366896800,N/A,6366896800,629140000,0,629140000,54.9171,3.3413,0.4085,24.8406
+600121.SH,郑州煤电,2012-3-8,9.8191,9.8967,9.9355,9.8191,9.8773,4633359,47165785,0.0582,0.5929,10.1796,0.7365,6404645200,N/A,6404645200,629140000,0,629140000,55.2427,3.3612,0.4109,24.9879
+600121.SH,郑州煤电,2012-3-9,9.8773,9.8967,10.0616,9.8579,10.0131,6063657,62392682,0.1358,1.3752,10.2896,0.9638,6492724800,N/A,6492724800,629140000,0,629140000,56.0024,3.4074,0.4166,25.3315
+600121.SH,郑州煤电,2012-3-12,10.0131,10.0034,10.0228,9.8579,9.9452,5813319,59433981,-0.0679,-0.6783,10.2238,0.924,6448685000,N/A,6448685000,629140000,0,629140000,55.6226,3.3843,0.4137,25.1597
+600121.SH,郑州煤电,2012-3-13,9.9452,9.9452,10.4206,9.9452,10.2557,14992772,157429059,0.3105,3.122,10.5003,2.3831,6650009800,N/A,6650009800,629140000,0,629140000,57.3591,3.4899,0.4266,25.9452
+600121.SH,郑州煤电,2012-3-14,10.2557,10.2848,10.3236,9.722,9.7705,13125620,136251954,-0.4851,-4.7304,10.3806,2.0863,6335439800,N/A,6335439800,629140000,0,629140000,54.6458,3.3248,0.4065,24.7179
+600121.SH,郑州煤电,2012-3-15,9.7705,9.7802,9.887,9.4018,9.5765,6951831,68865376,-0.1941,-1.9861,9.9061,1.105,6209611800,N/A,6209611800,629140000,0,629140000,53.5605,3.2588,0.3984,24.227
+600121.SH,郑州煤电,2012-3-16,9.5765,9.5474,9.7414,9.528,9.7026,3731372,37115936,0.1261,1.3171,9.947,0.5931,6291400000,N/A,6291400000,629140000,0,629140000,54.2659,3.3017,0.4036,24.5461
+600121.SH,郑州煤电,2012-3-19,9.7026,9.7026,9.8191,9.6444,9.8093,4040728,40545642,0.1067,1.1,10.0342,0.6423,6360605400,N/A,6360605400,629140000,0,629140000,54.8628,3.338,0.4081,24.8161
+600121.SH,郑州煤电,2012-3-20,9.8093,9.8482,9.9549,9.625,9.6541,4205627,42441894,-0.1552,-1.5826,10.0917,0.6685,6259943000,N/A,6259943000,629140000,0,629140000,53.9946,3.2852,0.4016,24.4233
+600121.SH,郑州煤电,2012-3-21,9.6541,9.6735,9.9452,9.5862,9.8191,4950293,49995131,0.1649,1.7085,10.0994,0.7868,6366896800,N/A,6366896800,629140000,0,629140000,54.9171,3.3413,0.4085,24.8406
+600121.SH,郑州煤电,2012-3-22,9.8191,9.8288,9.8288,9.6056,9.6832,3410915,34059206,-0.1358,-1.3834,9.9854,0.5422,6278817200,N/A,6278817200,629140000,0,629140000,54.1574,3.2951,0.4028,24.497
+600121.SH,郑州煤电,2012-3-23,9.6832,9.6735,9.6735,9.3145,9.363,4628035,45140059,-0.3202,-3.3066,9.7536,0.7356,6071201000,N/A,6071201000,629140000,0,629140000,52.3666,3.1862,0.3895,23.687
+600121.SH,郑州煤电,2012-3-26,9.363,9.3727,9.4406,9.2369,9.3145,2241572,21590955,-0.0485,-0.5181,9.6321,0.3563,6039744000,N/A,6039744000,629140000,0,629140000,52.0953,3.1697,0.3875,23.5642
+600121.SH,郑州煤电,2012-3-27,9.3145,9.3921,9.4406,9.2951,9.363,2223611,21482862,0.0485,0.5208,9.6613,0.3534,6071201000,N/A,6071201000,629140000,0,629140000,52.3666,3.1862,0.3895,23.687
+600121.SH,郑州煤电,2012-3-28,9.363,9.3339,9.3339,9.0234,9.0622,3712566,34815560,-0.3008,-3.2124,9.3778,0.5901,5876167600,N/A,5876167600,629140000,0,629140000,50.6844,3.0838,0.377,22.926
+600121.SH,郑州煤电,2012-3-29,9.0622,9.0428,9.0817,8.7324,8.7421,3428410,31443330,-0.3202,-3.5332,9.1714,0.5449,5668551400,N/A,5668551400,629140000,0,629140000,48.8936,2.9749,0.3637,22.116
+600121.SH,郑州煤电,2012-3-30,8.7421,8.7421,8.7421,8.7421,8.7421,N/A,N/A,0,0,N/A,N/A,5668551400,N/A,5668551400,629140000,0,629140000,48.8936,2.9749,0.3637,22.116
+600121.SH,郑州煤电,2012-4-5,8.7421,8.7227,9.0234,8.6353,8.9555,3223165,29452928,0.2135,2.4417,9.1379,0.5123,5806962200,N/A,5806962200,629140000,0,629140000,50.0874,3.0475,0.3726,22.656
+600121.SH,郑州煤电,2012-4-6,8.9555,8.9652,9.0137,8.907,8.9749,2373882,21925217,0.0194,0.2167,9.236,0.3773,5819545000,N/A,5819545000,629140000,0,629140000,50.196,3.0541,0.3734,22.7051
+600121.SH,郑州煤电,2012-4-9,8.9749,8.9749,9.1496,8.8876,9.0525,4225778,39342707,0.0776,0.8649,9.3102,0.6717,5869876200,N/A,5869876200,629140000,0,629140000,50.6301,3.0805,0.3766,22.9015
+600121.SH,郑州煤电,2012-4-10,9.0525,9.0719,9.2466,9.004,9.2466,4015322,37788452,0.1941,2.1436,9.4111,0.6382,5995704200,N/A,5995704200,629140000,0,629140000,51.7154,3.1465,0.3847,23.3924
+600121.SH,郑州煤电,2012-4-11,9.2466,9.2466,9.3339,9.169,9.2369,3587054,34231864,-0.0097,-0.1049,9.5432,0.5702,5989412800,N/A,5989412800,629140000,0,629140000,51.6612,3.1432,0.3843,23.3679
+600121.SH,郑州煤电,2012-4-12,9.2369,9.2757,10.1586,9.266,9.8482,20385073,207170438,0.6113,6.6176,10.1628,3.2401,6385771000,N/A,6385771000,629140000,0,629140000,55.0799,3.3513,0.4097,24.9143
+600121.SH,郑州煤电,2012-4-13,9.8482,9.722,10.1878,9.6056,9.8579,17370915,175027951,0.0097,0.0985,10.0759,2.7611,6392062400,N/A,6392062400,629140000,0,629140000,55.1342,3.3546,0.4101,24.9388
+600121.SH,郑州煤电,2012-4-16,9.8579,9.7026,10.0616,9.625,9.7996,9391009,94270084,-0.0582,-0.5906,10.0383,1.4927,6354314000,N/A,6354314000,629140000,0,629140000,54.8086,3.3347,0.4077,24.7915
+600121.SH,郑州煤电,2012-4-17,9.7996,9.7123,9.722,9.3242,9.3533,5897505,57813692,-0.4463,-4.5545,9.8031,0.9374,6064909600,N/A,6064909600,629140000,0,629140000,52.3123,3.1829,0.3891,23.6624
+600121.SH,郑州煤电,2012-4-18,9.3533,9.3727,9.6056,9.3436,9.5668,4617219,45198700,0.2135,2.2822,9.7892,0.7339,6203320400,N/A,6203320400,629140000,0,629140000,53.5062,3.2555,0.398,24.2024
+600121.SH,郑州煤电,2012-4-19,9.5668,9.5183,9.5668,9.4115,9.4504,3452522,33689727,-0.1164,-1.217,9.758,0.5488,6127823600,N/A,6127823600,629140000,0,629140000,52.855,3.2159,0.3931,23.9079
+600121.SH,郑州煤电,2012-4-20,9.4504,9.4601,9.5474,9.4018,9.5086,3485535,34097693,0.0582,0.616,9.7826,0.554,6165572000,N/A,6165572000,629140000,0,629140000,53.1806,3.2357,0.3956,24.0551
+600121.SH,郑州煤电,2012-4-23,9.5086,9.4989,9.5377,9.3436,9.4018,3180787,30966570,-0.1067,-1.1224,9.7355,0.5056,6096366600,N/A,6096366600,629140000,0,629140000,52.5837,3.1994,0.3911,23.7851
+600121.SH,郑州煤电,2012-4-24,9.4018,9.3533,9.4698,9.0234,9.2466,3764956,35832964,-0.1552,-1.6512,9.5175,0.5984,5995704200,N/A,5995704200,629140000,0,629140000,51.7154,3.1465,0.3847,23.3924
+600121.SH,郑州煤电,2012-4-25,9.2466,9.2369,9.3727,9.1108,9.363,5277405,50306176,0.1164,1.2592,9.5324,0.8388,6071201000,N/A,6071201000,629140000,0,629140000,52.3666,3.1862,0.3895,23.687
+600121.SH,郑州煤电,2012-4-26,9.363,9.412,9.6964,9.3336,9.4611,4958148,48180784,0.098,1.0471,9.7175,0.7881,6071201000,N/A,6071201000,629140000,0,629140000,52.3666,3.1862,0.3895,23.687
+600121.SH,郑州煤电,2012-4-27,9.4611,9.4415,9.5003,9.2748,9.314,2705751,25835099,-0.1471,-1.5544,9.5482,0.4301,5976830000,N/A,5976830000,629140000,0,629140000,51.5526,3.1366,0.3835,23.3188
+600121.SH,郑州煤电,2012-5-2,9.314,9.4317,9.7552,9.3434,9.6179,8775675,85984544,0.3039,3.2632,9.7981,1.3949,6171863400,N/A,6171863400,629140000,0,629140000,53.2349,3.239,0.396,24.0797
+600121.SH,郑州煤电,2012-5-3,9.6179,9.5591,9.7062,9.5297,9.6768,6152824,60486724,0.0588,0.6116,9.8307,0.978,6209611800,N/A,6209611800,629140000,0,629140000,53.5605,3.2588,0.3984,24.227
+600121.SH,郑州煤电,2012-5-4,9.6768,9.6375,9.6964,9.5101,9.5983,4827251,47206362,-0.0784,-0.8105,9.7791,0.7673,6159280600,N/A,6159280600,629140000,0,629140000,53.1263,3.2324,0.3952,24.0306
+600121.SH,郑州煤电,2012-5-7,9.5983,9.4905,9.5591,9.2944,9.4513,5418552,52002055,-0.1471,-1.5322,9.597,0.8613,6064909600,N/A,6064909600,629140000,0,629140000,52.3123,3.1829,0.3891,23.6624
+600121.SH,郑州煤电,2012-5-8,9.4513,9.4219,9.4317,9.3042,9.3924,3086783,29482789,-0.0588,-0.6224,9.5513,0.4906,6027161200,N/A,6027161200,629140000,0,629140000,51.9868,3.1631,0.3867,23.5151
+600121.SH,郑州煤电,2012-5-9,9.3924,9.3434,9.3434,9.1669,9.1669,3610296,33973172,-0.2255,-2.4008,9.4101,0.5738,5882459000,N/A,5882459000,629140000,0,629140000,50.7386,3.0871,0.3774,22.9506
+600121.SH,郑州煤电,2012-5-10,9.1669,9.1669,9.2944,9.1669,9.216,1942307,18270232,0.049,0.5348,9.4065,0.3087,5913916000,N/A,5913916000,629140000,0,629140000,51.01,3.1036,0.3794,23.0733
+600121.SH,郑州煤电,2012-5-11,9.216,9.2258,9.3336,9.1473,9.2062,2501758,23585406,-0.0098,-0.1064,9.4275,0.3976,5907624600,N/A,5907624600,629140000,0,629140000,50.9557,3.1003,0.379,23.0488
+600121.SH,郑州煤电,2012-5-14,9.2062,10.0787,10.0787,9.4219,9.4807,13506016,133952203,0.2745,2.9819,9.918,2.1467,6083783800,N/A,6083783800,629140000,0,629140000,52.4751,3.1928,0.3903,23.736
+600121.SH,郑州煤电,2012-5-15,9.4807,9.3042,9.3924,9.1081,9.2846,6364161,59901826,-0.1961,-2.0683,9.4124,1.0116,5957955800,N/A,5957955800,629140000,0,629140000,51.3898,3.1267,0.3822,23.2451
+600121.SH,郑州煤电,2012-5-16,9.2846,9.265,9.4513,9.1669,9.2454,4675831,44343796,-0.0392,-0.4224,9.4836,0.7432,5932790200,N/A,5932790200,629140000,0,629140000,51.1728,3.1135,0.3806,23.1469
+600121.SH,郑州煤电,2012-5-17,9.2454,9.1866,9.3728,9.1866,9.3042,3845071,36431171,0.0588,0.6363,9.4748,0.6112,5970538600,N/A,5970538600,629140000,0,629140000,51.4984,3.1333,0.383,23.2942
+600121.SH,郑州煤电,2012-5-18,9.3042,9.2356,9.2356,9.0003,9.0297,4743080,44059713,-0.2745,-2.9505,9.2893,0.7539,5794379400,N/A,5794379400,629140000,0,629140000,49.9789,3.0409,0.3717,22.6069
+600121.SH,郑州煤电,2012-5-21,9.0297,9.0297,9.1473,8.9316,9.0591,2489863,22947887,0.0294,0.3257,9.2165,0.3958,5813253600,N/A,5813253600,629140000,0,629140000,50.1417,3.0508,0.373,22.6806
+600121.SH,郑州煤电,2012-5-22,9.0591,9.1179,9.1964,9.0689,9.1866,2580342,24028389,0.1275,1.4069,9.3121,0.4101,5895041800,N/A,5895041800,629140000,0,629140000,50.8472,3.0937,0.3782,22.9997
+600121.SH,郑州煤电,2012-5-23,9.1866,9.1669,9.1767,9.0003,9.0689,2238433,20731238,-0.1177,-1.2807,9.2615,0.3558,5819545000,N/A,5819545000,629140000,0,629140000,50.196,3.0541,0.3734,22.7051
+600121.SH,郑州煤电,2012-5-24,9.0689,9.0199,9.1473,9.0199,9.0591,2435927,22544585,-0.0098,-0.1081,9.255,0.3872,5813253600,N/A,5813253600,629140000,0,629140000,50.1417,3.0508,0.373,22.6806
+600121.SH,郑州煤电,2012-5-25,9.0591,9.1179,9.1277,8.9218,8.9611,2158008,19822906,-0.098,-1.0823,9.1857,0.343,5750339600,N/A,5750339600,629140000,0,629140000,49.5991,3.0178,0.3689,22.4351
+600121.SH,郑州煤电,2012-5-28,8.9611,8.9611,8.9611,8.9611,8.9611,N/A,N/A,0,0,N/A,N/A,5750339600,N/A,5750339600,629140000,0,629140000,49.5991,3.0178,0.3689,22.4351
+600121.SH,郑州煤电,2012-5-29,8.9611,9.216,9.363,9.1277,9.2552,6870548,64836311,0.2941,3.2823,9.4368,1.0921,5939081600,N/A,5939081600,629140000,0,629140000,51.227,3.1168,0.381,23.1715
+600121.SH,郑州煤电,2012-5-30,9.2552,9.1669,9.2356,9.1081,9.1669,3094164,28913047,-0.0882,-0.9534,9.3444,0.4918,5882459000,N/A,5882459000,629140000,0,629140000,50.7386,3.0871,0.3774,22.9506
+600121.SH,郑州煤电,2012-5-31,9.1669,9.1081,9.1375,9.0003,9.0493,3312245,30606525,-0.1177,-1.2834,9.2404,0.5265,5806962200,N/A,5806962200,629140000,0,629140000,50.0874,3.0475,0.3726,22.656
+600121.SH,郑州煤电,2012-6-1,9.0493,9.0199,9.1571,9.0199,9.0689,2395455,22198511,0.0196,0.2167,9.2669,0.3808,5819545000,N/A,5819545000,629140000,0,629140000,50.196,3.0541,0.3734,22.7051
+600121.SH,郑州煤电,2012-6-4,9.0689,8.9513,8.9709,8.7454,8.765,3401337,30791709,-0.3039,-3.3514,9.0528,0.5406,5624511600,N/A,5624511600,629140000,0,629140000,48.5137,2.9517,0.3608,21.9442
+600121.SH,郑州煤电,2012-6-5,8.765,8.765,8.8434,8.7258,8.7748,1612475,14424951,0.0098,0.1119,8.9458,0.2563,5630803000,N/A,5630803000,629140000,0,629140000,48.568,2.955,0.3613,21.9687
+600121.SH,郑州煤电,2012-6-6,8.7748,8.814,8.8238,8.7258,8.7552,1578463,14096207,-0.0196,-0.2235,8.9303,0.2509,5618220200,N/A,5618220200,629140000,0,629140000,48.4595,2.9484,0.3604,21.9196
+600121.SH,郑州煤电,2012-6-7,8.7552,8.814,8.8434,8.6571,8.6865,1695803,15123289,-0.0686,-0.7839,8.9181,0.2695,5574180400,N/A,5574180400,629140000,0,629140000,48.0796,2.9253,0.3576,21.7478
+600121.SH,郑州煤电,2012-6-8,8.6865,8.7061,8.7552,8.6277,8.6277,1710744,15135834,-0.0588,-0.6772,8.8475,0.2719,5536432000,N/A,5536432000,629140000,0,629140000,47.754,2.9055,0.3552,21.6005
+600121.SH,郑州煤电,2012-6-11,8.6277,8.6767,8.7454,8.6081,8.7258,1873701,16587683,0.098,1.1364,8.8529,0.2978,5599346000,N/A,5599346000,629140000,0,629140000,48.2967,2.9385,0.3592,21.846
+600121.SH,郑州煤电,2012-6-12,8.7258,8.6767,8.6767,8.5101,8.5297,2065858,18043746,-0.1961,-2.2472,8.7343,0.3284,5473518000,N/A,5473518000,629140000,0,629140000,47.2114,2.8725,0.3512,21.3551
+600121.SH,郑州煤电,2012-6-13,8.5297,8.5591,8.6277,8.3434,8.6179,2555593,22158684,0.0882,1.0345,8.6707,0.4062,5530140600,N/A,5530140600,629140000,0,629140000,47.6997,2.9022,0.3548,21.576
+600121.SH,郑州煤电,2012-6-14,8.6179,8.5591,8.6375,8.4905,8.5003,2005760,17528540,-0.1177,-1.3652,8.7391,0.3188,5454643800,N/A,5454643800,629140000,0,629140000,47.0486,2.8626,0.35,21.2814
+600121.SH,郑州煤电,2012-6-15,8.5003,8.5199,8.5787,8.4218,8.5591,1624000,14098963,0.0588,0.692,8.6816,0.2581,5492392200,N/A,5492392200,629140000,0,629140000,47.3741,2.8824,0.3524,21.4287
+600121.SH,郑州煤电,2012-6-18,8.5591,8.5591,8.6767,8.5591,8.6277,1980817,17437852,0.0686,0.8018,8.8034,0.3148,5536432000,N/A,5536432000,629140000,0,629140000,47.754,2.9055,0.3552,21.6005
+600121.SH,郑州煤电,2012-6-19,8.6277,8.6571,8.7061,8.5983,8.6179,1778043,15694628,-0.0098,-0.1136,8.8269,0.2826,5530140600,N/A,5530140600,629140000,0,629140000,47.6997,2.9022,0.3548,21.576
+600121.SH,郑州煤电,2012-6-20,8.6179,8.6277,8.6865,8.5493,8.5591,1093550,9607609,-0.0588,-0.6826,8.7857,0.1738,5492392200,N/A,5492392200,629140000,0,629140000,47.3741,2.8824,0.3524,21.4287
+600121.SH,郑州煤电,2012-6-21,8.5591,8.5493,8.5493,8.2355,8.2552,2086631,17763494,-0.3039,-3.551,8.513,0.3317,5297358800,N/A,5297358800,629140000,0,629140000,45.6919,2.7801,0.3399,20.6678
+600121.SH,郑州煤电,2012-6-25,8.2552,8.2453,8.2453,7.8728,7.8826,2112778,17220521,-0.3726,-4.5131,8.1507,0.3358,5058285600,N/A,5058285600,629140000,0,629140000,43.6298,2.6546,0.3245,19.735
+600121.SH,郑州煤电,2012-6-26,7.8826,7.7944,8.0689,7.7355,7.9512,1392978,11197340,0.0686,0.8706,8.0384,0.2214,5102325400,N/A,5102325400,629140000,0,629140000,44.0097,2.6777,0.3273,19.9069
+600121.SH,郑州煤电,2012-6-27,7.9512,7.9414,8.0689,7.863,7.9512,1457680,11868443,0,0,8.142,0.2317,5102325400,N/A,5102325400,629140000,0,629140000,44.0097,2.6777,0.3273,19.9069
+600121.SH,郑州煤电,2012-6-28,7.9512,7.9022,7.9806,7.7159,7.7257,1284916,10267758,-0.2255,-2.836,7.991,0.2042,4957623200,N/A,4957623200,629140000,0,629140000,42.7615,2.6018,0.3181,19.3423
+600121.SH,郑州煤电,2012-6-29,7.7257,7.7159,7.7159,7.4512,7.6865,1817057,14087453,-0.0392,-0.5076,7.7529,0.2888,4932457600,N/A,4932457600,629140000,0,629140000,42.5445,2.5886,0.3164,19.2441
+600121.SH,郑州煤电,2012-7-2,7.6865,7.8434,8.0591,7.7944,7.8434,2114780,17079576,0.1569,2.0408,8.0763,0.3361,5033120000,N/A,5033120000,629140000,0,629140000,43.4127,2.6414,0.3229,19.6369
+600121.SH,郑州煤电,2012-7-3,7.8434,7.8042,7.9218,7.7944,7.8238,1225045,9824403,-0.0196,-0.25,8.0196,0.1947,5020537200,N/A,5020537200,629140000,0,629140000,43.3042,2.6348,0.3221,19.5878
+600121.SH,郑州煤电,2012-7-4,7.8238,7.8532,8.0297,7.8532,7.912,2062025,16726377,0.0882,1.1278,8.1116,0.3278,5077159800,N/A,5077159800,629140000,0,629140000,43.7926,2.6645,0.3257,19.8087
+600121.SH,郑州煤电,2012-7-5,7.912,7.863,7.8728,7.5885,7.6081,1774228,13912791,-0.3039,-3.8414,7.8416,0.282,4882126400,N/A,4882126400,629140000,0,629140000,42.1104,2.5621,0.3132,19.0477
+600121.SH,郑州煤电,2012-7-6,7.6081,7.6865,7.7355,7.461,7.7159,1561694,12116886,0.1078,1.4175,7.7588,0.2482,4951331800,N/A,4951331800,629140000,0,629140000,42.7073,2.5985,0.3177,19.3178
+600121.SH,郑州煤电,2012-7-9,7.7159,7.5787,7.6669,7.3728,7.3924,1611495,12386972,-0.3235,-4.1931,7.6866,0.2561,4743715600,N/A,4743715600,629140000,0,629140000,40.9165,2.4895,0.3043,18.5077
+600121.SH,郑州煤电,2012-7-10,7.3924,7.3826,7.4316,7.1767,7.2159,1628169,12058541,-0.1765,-2.3873,7.4062,0.2588,4630470400,N/A,4630470400,629140000,0,629140000,39.9397,2.4301,0.2971,18.0659
+600121.SH,郑州煤电,2012-7-11,7.2159,7.2159,7.3336,7.2061,7.2747,1139894,8455503,0.0588,0.8152,7.4178,0.1812,4668218800,N/A,4668218800,629140000,0,629140000,40.2653,2.4499,0.2995,18.2132
+600121.SH,郑州煤电,2012-7-12,7.2747,7.2551,7.8434,7.1375,7.6179,4176133,32061594,0.3431,4.717,7.6773,0.6638,4888417800,N/A,4888417800,629140000,0,629140000,42.1646,2.5654,0.3136,19.0723
+600121.SH,郑州煤电,2012-7-13,7.6179,7.5296,7.7061,7.4512,7.461,2539752,19523541,-0.1569,-2.0592,7.6872,0.4037,4787755400,N/A,4787755400,629140000,0,629140000,41.2964,2.5126,0.3072,18.6796
+600121.SH,郑州煤电,2012-7-16,7.461,7.5002,7.51,7.2159,7.2355,1802870,13429074,-0.2255,-3.0223,7.4487,0.2866,4643053200,N/A,4643053200,629140000,0,629140000,40.0482,2.4367,0.2979,18.115
+600121.SH,郑州煤电,2012-7-17,7.2355,7.1963,7.3826,7.1963,7.3041,1887554,14067864,0.0686,0.9485,7.453,0.3,4687093000,N/A,4687093000,629140000,0,629140000,40.4281,2.4598,0.3007,18.2868
+600121.SH,郑州煤电,2012-7-18,7.3041,7.3041,7.461,7.2355,7.4512,1958268,14685483,0.1471,2.0134,7.4992,0.3113,4781464000,N/A,4781464000,629140000,0,629140000,41.2421,2.5093,0.3068,18.655
+600121.SH,郑州煤电,2012-7-19,7.4512,7.4512,7.6179,7.412,7.5002,2495735,19121008,0.049,0.6579,7.6615,0.3967,4812921000,N/A,4812921000,629140000,0,629140000,41.5134,2.5258,0.3088,18.7777
+600121.SH,郑州煤电,2012-7-20,7.5002,7.4904,7.5492,7.363,7.412,1353955,10277722,-0.0882,-1.1765,7.5909,0.2152,4756298400,N/A,4756298400,629140000,0,629140000,41.025,2.4961,0.3051,18.5568
+600121.SH,郑州煤电,2012-7-23,7.412,7.363,7.6669,7.2551,7.51,2436290,18648292,0.098,1.3228,7.6544,0.3872,4819212400,N/A,4819212400,629140000,0,629140000,41.5677,2.5291,0.3092,18.8023
+600121.SH,郑州煤电,2012-7-24,7.51,7.4316,7.5787,7.3434,7.5492,1914862,14604063,0.0392,0.5222,7.6267,0.3044,4844378000,N/A,4844378000,629140000,0,629140000,41.7848,2.5423,0.3108,18.9005
+600121.SH,郑州煤电,2012-7-25,7.5492,7.5591,7.5591,7.4022,7.4218,1397339,10663132,-0.1275,-1.6883,7.631,0.2221,4762589800,N/A,4762589800,629140000,0,629140000,41.0793,2.4994,0.3056,18.5814
+600121.SH,郑州煤电,2012-7-26,7.4218,7.3434,7.461,7.3434,7.3728,1111731,8391175,-0.049,-0.6605,7.5478,0.1767,4731132800,N/A,4731132800,629140000,0,629140000,40.808,2.4829,0.3035,18.4586
+600121.SH,郑州煤电,2012-7-27,7.3728,7.3826,7.5492,7.3728,7.4512,2017859,15382292,0.0784,1.0638,7.6231,0.3207,4781464000,N/A,4781464000,629140000,0,629140000,41.2421,2.5093,0.3068,18.655
+600121.SH,郑州煤电,2012-7-30,7.4512,7.4512,7.5394,7.2061,7.2747,1628538,12302554,-0.1765,-2.3684,7.5544,0.2589,4668218800,N/A,4668218800,629140000,0,629140000,40.2653,2.4499,0.2995,18.2132
+600121.SH,郑州煤电,2012-7-31,7.2747,7.2747,7.3139,6.9218,6.961,1756582,12565165,-0.3137,-4.3127,7.1532,0.2792,4466894000,N/A,4466894000,629140000,0,629140000,38.5288,2.3442,0.2866,17.4277
+600121.SH,郑州煤电,2012-8-1,6.961,6.912,7.1277,6.863,7.0296,1275472,9135183,0.0686,0.9859,7.1622,0.2027,4510933800,N/A,4510933800,629140000,0,629140000,38.9087,2.3673,0.2894,17.5995
+600121.SH,郑州煤电,2012-8-2,7.0296,7.0198,7.0198,6.8728,6.912,1320739,9342744,-0.1177,-1.6736,7.0739,0.2099,4435437000,N/A,4435437000,629140000,0,629140000,38.2575,2.3277,0.2846,17.305
+600121.SH,郑州煤电,2012-8-3,6.912,6.912,7.0394,6.9022,7.0394,1301674,9257804,0.1275,1.844,7.1122,0.2069,4517225200,N/A,4517225200,629140000,0,629140000,38.9629,2.3706,0.2898,17.6241
+600121.SH,郑州煤电,2012-8-6,7.0394,7.0688,7.2747,7.0394,7.2159,2000694,14610450,0.1765,2.507,7.3027,0.318,4630470400,N/A,4630470400,629140000,0,629140000,39.9397,2.4301,0.2971,18.0659
+600121.SH,郑州煤电,2012-8-7,7.2159,7.2257,7.3041,7.1669,7.2943,2206230,16286230,0.0784,1.087,7.3819,0.3507,4680801600,N/A,4680801600,629140000,0,629140000,40.3738,2.4565,0.3003,18.2623
+600121.SH,郑州煤电,2012-8-8,7.2943,7.3336,7.6081,7.2257,7.3728,3792682,28712858,0.0784,1.0753,7.5706,0.6028,4731132800,N/A,4731132800,629140000,0,629140000,40.808,2.4829,0.3035,18.4586
+600121.SH,郑州煤电,2012-8-9,7.3728,7.3139,7.4218,7.2355,7.3924,2154067,16098310,0.0196,0.266,7.4734,0.3424,4743715600,N/A,4743715600,629140000,0,629140000,40.9165,2.4895,0.3043,18.5077
+600121.SH,郑州煤电,2012-8-10,7.3924,7.3532,7.4316,7.2943,7.3434,1535256,11506211,-0.049,-0.6631,7.4947,0.244,4712258600,N/A,4712258600,629140000,0,629140000,40.6452,2.473,0.3023,18.385
+600121.SH,郑州煤电,2012-8-13,7.3434,7.3434,7.3728,7.0884,7.1375,1419224,10465080,-0.2059,-2.8037,7.3738,0.2256,4580139200,N/A,4580139200,629140000,0,629140000,39.5056,2.4037,0.2938,17.8695
+600121.SH,郑州煤电,2012-8-14,7.1375,7.1473,7.1963,7.0198,7.1669,1467822,10646871,0.0294,0.4121,7.2535,0.2333,4599013400,N/A,4599013400,629140000,0,629140000,39.6684,2.4136,0.2951,17.9432
+600121.SH,郑州煤电,2012-8-15,7.1669,7.1375,7.1669,7.0492,7.0688,1054650,7626464,-0.098,-1.368,7.2313,0.1676,4536099400,N/A,4536099400,629140000,0,629140000,39.1257,2.3805,0.291,17.6977
+600121.SH,郑州煤电,2012-8-16,7.0688,7.0688,7.1081,7.0296,7.0394,696063,5011086,-0.0294,-0.4161,7.1992,0.1106,4517225200,N/A,4517225200,629140000,0,629140000,38.9629,2.3706,0.2898,17.6241
+600121.SH,郑州煤电,2012-8-17,7.0394,7.0394,7.0884,7.0002,7.0688,819795,5893243,0.0294,0.4178,7.1887,0.1303,4536099400,N/A,4536099400,629140000,0,629140000,39.1257,2.3805,0.291,17.6977
+600121.SH,郑州煤电,2012-8-20,7.0688,7.0786,7.0786,6.8924,7.01,1106657,7861238,-0.0588,-0.8322,7.1036,0.1759,4498351000,N/A,4498351000,629140000,0,629140000,38.8001,2.3607,0.2886,17.5504
+600121.SH,郑州煤电,2012-8-21,7.01,6.961,7.0983,6.961,7.0688,1232910,8880285,0.0588,0.8392,7.2027,0.196,4536099400,N/A,4536099400,629140000,0,629140000,39.1257,2.3805,0.291,17.6977
+600121.SH,郑州煤电,2012-8-22,7.0688,7.0688,7.0786,6.9708,6.9904,1268258,9065674,-0.0784,-1.1096,7.1481,0.2016,4485768200,N/A,4485768200,629140000,0,629140000,38.6916,2.3541,0.2878,17.5013
+600121.SH,郑州煤电,2012-8-23,6.9904,6.9904,7.1081,6.9904,7.0983,1784433,12860563,0.1078,1.5428,7.2071,0.2836,4554973600,N/A,4554973600,629140000,0,629140000,39.2885,2.3905,0.2922,17.7714
+600121.SH,郑州煤电,2012-8-24,7.0983,7.1081,7.1081,6.912,6.9218,1447723,10309355,-0.1765,-2.4862,7.1211,0.2301,4441728400,N/A,4441728400,629140000,0,629140000,38.3117,2.331,0.285,17.3295
+600121.SH,郑州煤电,2012-8-27,6.9218,6.9316,6.9316,6.6767,6.6767,1587775,10985759,-0.2451,-3.5411,6.919,0.2524,4284443400,N/A,4284443400,629140000,0,629140000,36.9551,2.2485,0.2749,16.7159
+600121.SH,郑州煤电,2012-8-28,6.6767,6.6767,6.7551,6.6277,6.6865,1120693,7652987,0.0098,0.1468,6.8288,0.1781,4290734800,N/A,4290734800,629140000,0,629140000,37.0094,2.2518,0.2753,16.7404
+600121.SH,郑州煤电,2012-8-29,6.6865,6.6865,6.6865,6.4708,6.51,1377651,9255556,-0.1765,-2.6393,6.7184,0.219,4177489600,N/A,4177489600,629140000,0,629140000,36.0326,2.1923,0.268,16.2986
+600121.SH,郑州煤电,2012-8-30,6.51,6.5002,6.559,6.3629,6.4022,1281140,8425050,-0.1078,-1.6566,6.5762,0.2036,4108284200,N/A,4108284200,629140000,0,629140000,35.4356,2.156,0.2636,16.0286
+600121.SH,郑州煤电,2012-8-31,6.4022,6.3335,6.51,6.3237,6.3923,831020,5418988,-0.0098,-0.1531,6.5209,0.1321,4101992800,N/A,4101992800,629140000,0,629140000,35.3814,2.1527,0.2632,16.004
+600121.SH,郑州煤电,2012-9-3,6.3923,6.3629,6.5002,6.2943,6.461,1216427,8001894,0.0686,1.0736,6.5782,0.1933,4146032600,N/A,4146032600,629140000,0,629140000,35.7612,2.1758,0.266,16.1759
+600121.SH,郑州煤电,2012-9-4,6.461,6.4708,7.1081,6.4708,6.8139,7519996,52300739,0.353,5.4628,6.9549,1.1953,4372523000,N/A,4372523000,629140000,0,629140000,37.7148,2.2947,0.2805,17.0595
+600121.SH,郑州煤电,2012-9-5,6.8139,6.6767,7.0296,6.6767,6.9022,5177714,36308804,0.0882,1.295,7.0125,0.823,4429145600,N/A,4429145600,629140000,0,629140000,38.2032,2.3244,0.2842,17.2804
+600121.SH,郑州煤电,2012-9-6,6.9022,6.9022,6.9512,6.7551,6.8433,2740406,19067933,-0.0588,-0.8523,6.9581,0.4356,4391397200,N/A,4391397200,629140000,0,629140000,37.8776,2.3046,0.2817,17.1332
+600121.SH,郑州煤电,2012-9-7,6.8433,6.8531,7.2845,6.8237,7.1375,7661395,55492926,0.2941,4.298,7.2432,1.2178,4580139200,N/A,4580139200,629140000,0,629140000,39.5056,2.4037,0.2938,17.8695
+600121.SH,郑州煤电,2012-9-10,7.1375,7.0688,7.2159,6.9806,7.1571,4868589,35201850,0.0196,0.2747,7.2304,0.7738,4592722000,N/A,4592722000,629140000,0,629140000,39.6141,2.4103,0.2947,17.9186
+600121.SH,郑州煤电,2012-9-11,7.1571,7.0688,7.1277,7.01,7.059,2511108,18042100,-0.098,-1.3699,7.1849,0.3991,4529808000,N/A,4529808000,629140000,0,629140000,39.0715,2.3772,0.2906,17.6732
+600121.SH,郑州煤电,2012-9-12,7.059,7.0688,7.1767,7.0296,7.0884,2658866,19270599,0.0294,0.4167,7.2477,0.4226,4548682200,N/A,4548682200,629140000,0,629140000,39.2343,2.3871,0.2918,17.7468
+600121.SH,郑州煤电,2012-9-13,7.0884,7.0884,7.1277,6.9218,6.9512,2085253,14983589,-0.1373,-1.9364,7.1855,0.3314,4460602600,N/A,4460602600,629140000,0,629140000,38.4745,2.3409,0.2862,17.4032
+600121.SH,郑州煤电,2012-9-14,6.9512,7.059,7.1669,6.9904,7.0296,2798957,20211877,0.0784,1.1283,7.2212,0.4449,4510933800,N/A,4510933800,629140000,0,629140000,38.9087,2.3673,0.2894,17.5995
+600121.SH,郑州煤电,2012-9-17,7.0296,7.0492,7.1081,6.7649,6.7747,2207999,15644229,-0.2549,-3.6262,7.0853,0.351,4347357400,N/A,4347357400,629140000,0,629140000,37.4978,2.2815,0.2789,16.9613
+600121.SH,郑州煤电,2012-9-18,6.7747,6.6963,6.8041,6.5786,6.608,1776640,12085141,-0.1667,-2.4602,6.8022,0.2824,4240403600,N/A,4240403600,629140000,0,629140000,36.5752,2.2254,0.272,16.544
+600121.SH,郑州煤电,2012-9-19,6.608,6.6375,6.7453,6.5492,6.7257,1368206,9304864,0.1177,1.7804,6.8008,0.2175,4315900400,N/A,4315900400,629140000,0,629140000,37.2264,2.265,0.2769,16.8386
+600121.SH,郑州煤电,2012-9-20,6.7257,6.608,6.7159,6.4806,6.4904,1346790,9028612,-0.2353,-3.4985,6.7038,0.2141,4164906800,N/A,4164906800,629140000,0,629140000,35.924,2.1857,0.2672,16.2495
+600121.SH,郑州煤电,2012-9-21,6.4904,6.4708,6.8335,6.4512,6.5786,2206343,14945598,0.0882,1.3595,6.7739,0.3507,4221529400,N/A,4221529400,629140000,0,629140000,36.4124,2.2155,0.2708,16.4704
+600121.SH,郑州煤电,2012-9-24,6.5786,6.559,6.8041,6.461,6.7159,2300212,15587303,0.1373,2.0864,6.7765,0.3656,4309609000,N/A,4309609000,629140000,0,629140000,37.1722,2.2617,0.2765,16.8141
+600121.SH,郑州煤电,2012-9-25,6.7159,6.6963,6.7159,6.5688,6.5884,1401525,9483592,-0.1275,-1.8978,6.7666,0.2228,4227820800,N/A,4227820800,629140000,0,629140000,36.4667,2.2188,0.2712,16.495
+600121.SH,郑州煤电,2012-9-26,6.5884,6.559,6.6669,6.5002,6.5198,1126017,7529566,-0.0686,-1.0417,6.6869,0.179,4183781000,N/A,4183781000,629140000,0,629140000,36.0868,2.1956,0.2684,16.3231
+600121.SH,郑州煤电,2012-9-27,6.5198,6.5296,6.8728,6.5002,6.7453,3220979,22141782,0.2255,3.4586,6.8742,0.512,4328483200,N/A,4328483200,629140000,0,629140000,37.335,2.2716,0.2777,16.8877
+600121.SH,郑州煤电,2012-9-28,6.7453,6.6865,7.4218,6.6767,7.1963,9847247,72305730,0.451,6.686,7.3427,1.5652,4617887600,N/A,4617887600,629140000,0,629140000,39.8312,2.4235,0.2963,18.0168
+600121.SH,郑州煤电,2012-10-8,7.1963,7.01,7.1473,6.9708,7.059,4633924,33304119,-0.1373,-1.9074,7.187,0.7365,4529808000,N/A,4529808000,629140000,0,629140000,39.0715,2.3772,0.2906,17.6732
+600121.SH,郑州煤电,2012-10-9,7.059,7.059,7.2355,7.0492,7.2061,4693341,34361738,0.1471,2.0833,7.3214,0.746,4624179000,N/A,4624179000,629140000,0,629140000,39.8855,2.4268,0.2967,18.0414
+600121.SH,郑州煤电,2012-10-10,7.2061,7.1865,7.3336,7.1473,7.2453,4401039,32441163,0.0392,0.5442,7.3713,0.6995,4649344600,N/A,4649344600,629140000,0,629140000,40.1025,2.44,0.2983,18.1395
+600121.SH,郑州煤电,2012-10-11,7.2453,7.2257,7.2257,7.0394,7.0884,3352967,24345724,-0.1569,-2.1651,7.2609,0.5329,4548682200,N/A,4548682200,629140000,0,629140000,39.2343,2.3871,0.2918,17.7468
+600121.SH,郑州煤电,2012-10-12,7.0884,7.0884,7.2551,7.0002,7.2453,4165392,30424189,0.1569,2.213,7.304,0.6621,4649344600,N/A,4649344600,629140000,0,629140000,40.1025,2.44,0.2983,18.1395
+600121.SH,郑州煤电,2012-10-15,7.2453,7.2453,7.2453,7.2453,7.2453,N/A,N/A,0,0,N/A,N/A,4649344600,N/A,4649344600,629140000,0,629140000,40.1025,2.44,0.2983,18.1395
+600121.SH,郑州煤电,2012-10-16,7.2453,7.2453,7.2453,7.2453,7.2453,N/A,N/A,0,0,N/A,N/A,4649344600,N/A,4649344600,629140000,0,629140000,40.1025,2.44,0.2983,18.1395
+600121.SH,郑州煤电,2012-10-17,7.2453,7.2453,7.2453,7.2453,7.2453,N/A,N/A,0,0,N/A,N/A,4649344600,N/A,4649344600,629140000,0,629140000,40.1025,2.44,0.2983,18.1395
+600121.SH,郑州煤电,2012-10-18,7.2453,7.2453,7.2453,7.2453,7.2453,N/A,N/A,0,0,N/A,N/A,4649344600,N/A,4649344600,629140000,0,629140000,40.1025,2.44,0.2983,18.1395
+600121.SH,郑州煤电,2012-10-19,7.2453,7.2453,7.2453,7.2453,7.2453,N/A,N/A,0,0,N/A,N/A,4649344600,N/A,4649344600,629140000,0,629140000,40.1025,2.44,0.2983,18.1395
+600121.SH,郑州煤电,2012-10-22,7.2453,7.5492,7.9708,7.5492,7.6375,13418593,105705727,0.3922,5.4127,7.8776,2.1328,4901000600,N/A,4901000600,629140000,0,629140000,42.2732,2.572,0.3144,19.1214
+600121.SH,郑州煤电,2012-10-23,7.6375,7.4414,7.5689,7.3826,7.4022,6645633,50511087,-0.2353,-3.0809,7.6006,1.0563,4750007000,N/A,4750007000,629140000,0,629140000,40.9708,2.4928,0.3047,18.5323
+600121.SH,郑州煤电,2012-10-24,7.4022,7.2747,7.3924,7.2551,7.3238,3039994,22664995,-0.0784,-1.0596,7.4556,0.4832,4699675800,N/A,4699675800,629140000,0,629140000,40.5366,2.4664,0.3015,18.3359
+600121.SH,郑州煤电,2012-10-25,7.3238,7.2747,7.4512,7.2551,7.4022,4193937,31532756,0.0784,1.071,7.5187,0.6666,4750007000,N/A,4750007000,629140000,0,629140000,40.9708,2.4928,0.3047,18.5323
+600121.SH,郑州煤电,2012-10-26,7.4022,7.4316,7.4316,7.059,7.1277,3194625,23400617,-0.2745,-3.7086,7.325,0.5078,4573847800,N/A,4573847800,629140000,0,629140000,39.4513,2.4004,0.2934,17.845
+600121.SH,郑州煤电,2012-10-29,7.1277,7.0394,7.1081,6.9218,7.0296,2012278,14411814,-0.098,-1.3755,7.1619,0.3198,4510933800,N/A,4510933800,629140000,0,629140000,38.9087,2.3673,0.2894,17.5995
+600121.SH,郑州煤电,2012-10-30,7.0296,7.01,7.1571,7.01,7.1375,1720959,12477888,0.1078,1.5342,7.2505,0.2735,4580139200,N/A,4580139200,629140000,0,629140000,39.5056,2.4037,0.2938,17.8695
+600121.SH,郑州煤电,2012-10-31,7.1375,7.1277,7.5689,7.0198,7.4316,6068469,45362646,0.2941,4.1209,7.4751,0.9646,4768881200,N/A,4768881200,629140000,0,629140000,41.1336,2.5027,0.306,18.6059
+600121.SH,郑州煤电,2012-11-1,7.4316,7.3728,7.5492,7.2943,7.4904,5659976,43075265,0.0588,0.7916,7.6105,0.8996,4806629600,N/A,4806629600,629140000,0,629140000,41.4592,2.5225,0.3084,18.7532
+600121.SH,郑州煤电,2012-11-2,7.4904,7.4022,7.6473,7.4022,7.5983,5533131,42636185,0.1078,1.4398,7.7056,0.8795,4875835000,N/A,4875835000,629140000,0,629140000,42.0561,2.5588,0.3128,19.0232
+600121.SH,郑州煤电,2012-11-5,7.5983,7.6669,8.2846,7.6277,7.863,13870700,112657800,0.2647,3.4839,8.122,2.2047,5045702800,N/A,5045702800,629140000,0,629140000,43.5213,2.648,0.3237,19.6859
+600121.SH,郑州煤电,2012-11-6,7.863,7.7453,7.814,7.4512,7.7747,7314753,56993075,-0.0882,-1.1222,7.7915,1.1627,4989080200,N/A,4989080200,629140000,0,629140000,43.0329,2.6183,0.3201,19.465
+600121.SH,郑州煤电,2012-11-7,7.7747,7.7257,7.8826,7.5689,7.7355,5128997,40478660,-0.0392,-0.5044,7.8921,0.8152,4963914600,N/A,4963914600,629140000,0,629140000,42.8158,2.6051,0.3185,19.3668
+600121.SH,郑州煤电,2012-11-8,7.7355,7.6179,7.6277,7.3826,7.3924,4202789,32165924,-0.3431,-4.436,7.6535,0.668,4743715600,N/A,4743715600,629140000,0,629140000,40.9165,2.4895,0.3043,18.5077
+600121.SH,郑州煤电,2012-11-9,7.3924,7.3532,7.4512,7.2355,7.3826,2825052,21173670,-0.0098,-0.1326,7.495,0.449,4737424200,N/A,4737424200,629140000,0,629140000,40.8622,2.4862,0.3039,18.4832
+600121.SH,郑州煤电,2012-11-12,7.3826,7.3826,7.6277,7.363,7.4806,2804302,21268137,0.098,1.328,7.5841,0.4457,4800338200,N/A,4800338200,629140000,0,629140000,41.4049,2.5192,0.308,18.7286
+600121.SH,郑州煤电,2012-11-13,7.4806,7.4904,7.4904,7.1571,7.2061,3155046,23405326,-0.2745,-3.6697,7.4184,0.5015,4624179000,N/A,4624179000,629140000,0,629140000,39.8855,2.4268,0.2967,18.0414
+600121.SH,郑州煤电,2012-11-14,7.2061,7.2061,7.3532,7.1963,7.2943,2028918,15023678,0.0882,1.2245,7.4048,0.3225,4680801600,N/A,4680801600,629140000,0,629140000,40.3738,2.4565,0.3003,18.2623
+600121.SH,郑州煤电,2012-11-15,7.2943,7.2551,7.2551,7.059,7.0786,2303018,16791373,-0.2157,-2.957,7.291,0.3661,4542390800,N/A,4542390800,629140000,0,629140000,39.18,2.3838,0.2914,17.7223
+600121.SH,郑州煤电,2012-11-16,7.0786,7.0492,7.0688,6.8826,6.9316,1983023,14040144,-0.1471,-2.0776,7.0802,0.3152,4448019800,N/A,4448019800,629140000,0,629140000,38.366,2.3343,0.2854,17.3541
+600121.SH,郑州煤电,2012-11-19,6.9316,6.9022,7.0786,6.9022,7.0492,1650565,11812214,0.1177,1.6973,7.1565,0.2624,4523516600,N/A,4523516600,629140000,0,629140000,39.0172,2.3739,0.2902,17.6486
+600121.SH,郑州煤电,2012-11-20,7.0492,7.1081,7.2061,6.9904,7.01,1336193,9633333,-0.0392,-0.5563,7.2095,0.2124,4498351000,N/A,4498351000,629140000,0,629140000,38.8001,2.3607,0.2886,17.5504
+600121.SH,郑州煤电,2012-11-21,7.01,7.0198,7.1767,6.9316,7.1669,2015633,14557324,0.1569,2.2378,7.2222,0.3204,4599013400,N/A,4599013400,629140000,0,629140000,39.6684,2.4136,0.2951,17.9432
+600121.SH,郑州煤电,2012-11-22,7.1669,7.1375,7.1375,7.01,7.0198,1459407,10527980,-0.1471,-2.052,7.2139,0.232,4504642400,N/A,4504642400,629140000,0,629140000,38.8544,2.364,0.289,17.575
+600121.SH,郑州煤电,2012-11-23,7.0198,7.0394,7.1571,7.01,7.1473,1680790,12185300,0.1275,1.8156,7.2497,0.2672,4586430600,N/A,4586430600,629140000,0,629140000,39.5599,2.407,0.2942,17.8941
+600121.SH,郑州煤电,2012-11-26,7.1473,7.4512,7.7355,7.1473,7.1669,4634525,34712063,0.0196,0.2743,7.4899,0.7366,4599013400,N/A,4599013400,629140000,0,629140000,39.6684,2.4136,0.2951,17.9432
+600121.SH,郑州煤电,2012-11-27,7.1669,7.01,7.01,6.6767,6.6865,3014571,20984608,-0.4804,-6.7031,6.9611,0.4792,4290734800,N/A,4290734800,629140000,0,629140000,37.0094,2.2518,0.2753,16.7404
+600121.SH,郑州煤电,2012-11-28,6.6865,6.6865,6.6865,6.559,6.6473,1604029,10813091,-0.0392,-0.5865,6.7412,0.255,4265569200,N/A,4265569200,629140000,0,629140000,36.7923,2.2386,0.2737,16.6422
+600121.SH,郑州煤电,2012-11-29,6.6473,6.6865,6.7355,6.3727,6.3825,1358025,9108162,-0.2647,-3.9823,6.7069,0.2159,4095701400,N/A,4095701400,629140000,0,629140000,35.3271,2.1494,0.2628,15.9795
+600121.SH,郑州煤电,2012-11-30,6.3825,6.3825,6.5884,6.3825,6.51,1420317,9420314,0.1275,1.9969,6.6325,0.2258,4177489600,N/A,4177489600,629140000,0,629140000,36.0326,2.1923,0.268,16.2986
+600121.SH,郑州煤电,2012-12-3,6.51,6.5492,6.6473,6.3237,6.3335,1595941,10578435,-0.1765,-2.7108,6.6283,0.2537,4064244400,N/A,4064244400,629140000,0,629140000,35.0558,2.1329,0.2607,15.8568
+600121.SH,郑州煤电,2012-12-4,6.3335,6.3335,6.5786,6.2551,6.5296,1502447,9808137,0.1961,3.096,6.5281,0.2388,4190072400,N/A,4190072400,629140000,0,629140000,36.1411,2.199,0.2688,16.3477
+600121.SH,郑州煤电,2012-12-5,6.5296,6.5296,6.8139,6.461,6.7551,3379636,23131103,0.2255,3.4535,6.8443,0.5372,4334774600,N/A,4334774600,629140000,0,629140000,37.3892,2.2749,0.2781,16.9122
+600121.SH,郑州煤电,2012-12-6,6.7551,6.7551,6.8041,6.6473,6.6963,2106718,14435033,-0.0588,-0.8708,6.8519,0.3349,4297026200,N/A,4297026200,629140000,0,629140000,37.0636,2.2551,0.2757,16.765
+600121.SH,郑州煤电,2012-12-7,6.6963,6.7453,7.0394,6.6473,6.9316,4397416,30895057,0.2353,3.5139,7.0257,0.699,4448019800,N/A,4448019800,629140000,0,629140000,38.366,2.3343,0.2854,17.3541
+600121.SH,郑州煤电,2012-12-10,6.9316,6.9414,7.0394,6.8531,6.9904,3651278,25922923,0.0588,0.8487,7.0997,0.5804,4485768200,N/A,4485768200,629140000,0,629140000,38.6916,2.3541,0.2878,17.5013
+600121.SH,郑州煤电,2012-12-11,6.9904,7.0002,7.2453,6.8728,7.0198,4195399,30099140,0.0294,0.4208,7.1743,0.6668,4504642400,N/A,4504642400,629140000,0,629140000,38.8544,2.364,0.289,17.575
+600121.SH,郑州煤电,2012-12-12,7.0198,6.9708,7.0296,6.863,6.9414,2150770,15219076,-0.0784,-1.1173,7.0761,0.3419,4454311200,N/A,4454311200,629140000,0,629140000,38.4203,2.3376,0.2858,17.3786
+600121.SH,郑州煤电,2012-12-13,6.9414,6.8728,6.9414,6.7257,6.7943,1914209,13378957,-0.1471,-2.1186,6.9893,0.3043,4359940200,N/A,4359940200,629140000,0,629140000,37.6063,2.2881,0.2797,17.0104
+600121.SH,郑州煤电,2012-12-14,6.7943,6.7747,7.1081,6.7747,7.0688,4735812,33870312,0.2745,4.0404,7.152,0.7527,4536099400,N/A,4536099400,629140000,0,629140000,39.1257,2.3805,0.291,17.6977
+600121.SH,郑州煤电,2012-12-17,7.0688,7.0688,7.5492,7.0394,7.2159,6439020,47970480,0.1471,2.0804,7.45,1.0235,4630470400,N/A,4630470400,629140000,0,629140000,39.9397,2.4301,0.2971,18.0659
+600121.SH,郑州煤电,2012-12-18,7.2159,7.2159,7.3336,7.1081,7.1473,3996986,29402514,-0.0686,-0.9511,7.3562,0.6353,4586430600,N/A,4586430600,629140000,0,629140000,39.5599,2.407,0.2942,17.8941
+600121.SH,郑州煤电,2012-12-19,7.1473,7.2061,7.3336,7.1473,7.2257,2998744,22165289,0.0784,1.0974,7.3915,0.4766,4636761800,N/A,4636761800,629140000,0,629140000,39.994,2.4334,0.2975,18.0905
+600121.SH,郑州煤电,2012-12-20,7.2257,7.2551,7.2943,7.1081,7.2845,2926058,21519419,0.0588,0.8141,7.3544,0.4651,4674510200,N/A,4674510200,629140000,0,629140000,40.3196,2.4532,0.2999,18.2377
+600121.SH,郑州煤电,2012-12-21,7.2845,7.2943,7.5002,7.2747,7.2943,5853617,44140677,0.0098,0.1346,7.5408,0.9304,4680801600,N/A,4680801600,629140000,0,629140000,40.3738,2.4565,0.3003,18.2623
+600121.SH,郑州煤电,2012-12-24,7.2943,7.363,7.7257,7.3532,7.4414,5847549,44773831,0.1471,2.0161,7.6569,0.9295,4775172600,N/A,4775172600,629140000,0,629140000,41.1878,2.506,0.3064,18.6305
+600121.SH,郑州煤电,2012-12-25,7.4414,7.363,7.6179,7.3041,7.5689,8174248,62461811,0.1275,1.7128,7.6413,1.2993,4856960800,N/A,4856960800,629140000,0,629140000,41.8933,2.5489,0.3116,18.9496
+600121.SH,郑州煤电,2012-12-26,7.5689,7.5885,7.6081,7.4512,7.6081,5907321,45455525,0.0392,0.5181,7.6948,0.939,4882126400,N/A,4882126400,629140000,0,629140000,42.1104,2.5621,0.3132,19.0477
+600121.SH,郑州煤电,2012-12-27,7.6081,7.5885,7.7845,7.5002,7.51,5258311,40855711,-0.098,-1.2887,7.7697,0.8358,4819212400,N/A,7247426372,629140000,0,946139213,62.512,3.8034,0.465,28.276
+600121.SH,郑州煤电,2012-12-28,7.51,7.5492,7.5689,7.4218,7.5296,3177735,24327183,0.0196,0.2611,7.6555,0.5051,4831795200,N/A,7266349156,629140000,0,946139213,62.6753,3.8134,0.4662,28.3499
+600121.SH,郑州煤电,2012-12-31,7.5296,7.5002,7.5689,7.461,7.5198,3516095,26950746,-0.0098,-0.1302,7.665,0.5589,4825503800,N/A,7256887764,629140000,0,946139213,62.5936,3.8084,0.4656,28.3129
+600121.SH,郑州煤电,2013-1-4,7.5198,7.5591,7.6081,7.3139,7.461,3249883,24796289,-0.0588,-0.7823,7.6299,0.5166,4787755400,N/A,7200119411,629140000,0,946139213,17.5909,2.2415,0.3575,-11.9656
+600121.SH,郑州煤电,2013-1-7,7.461,7.3826,7.5394,7.3826,7.4512,2680677,20381819,-0.0098,-0.1314,7.6032,0.4261,4781464000,N/A,7190658019,629140000,0,946139213,17.5678,2.2385,0.3571,-11.9499
+600121.SH,郑州煤电,2013-1-8,7.4512,7.4512,7.5002,7.363,7.5002,3480330,26416981,0.049,0.6579,7.5904,0.5532,4812921000,N/A,7237964979,629140000,0,946139213,17.6833,2.2532,0.3594,-12.0285
+600121.SH,郑州煤电,2013-1-9,7.5002,7.4708,7.7551,7.461,7.7355,7570500,58712436,0.2353,3.1373,7.7554,1.2033,4963914600,N/A,7465038391,629140000,0,946139213,18.2381,2.3239,0.3707,-12.4059
+600121.SH,郑州煤电,2013-1-10,7.7355,7.7257,7.7257,7.5492,7.6081,4952460,38498792,-0.1275,-1.6477,7.7737,0.7872,4882126400,N/A,7342040293,629140000,0,946139213,17.9376,2.2856,0.3646,-12.2015
+600121.SH,郑州煤电,2013-1-11,7.6081,7.6179,7.6179,7.363,7.4022,3587568,27351443,-0.2059,-2.7062,7.624,0.5702,4750007000,N/A,7143351058,629140000,0,946139213,17.4522,2.2238,0.3547,-11.8713
+600121.SH,郑州煤电,2013-1-14,7.4022,7.3041,7.5689,7.2747,7.5492,4261065,32479396,0.1471,1.9868,7.6224,0.6773,4844378000,N/A,7285271940,629140000,0,946139213,17.7989,2.268,0.3618,-12.1071
+600121.SH,郑州煤电,2013-1-15,7.5492,7.5394,7.6865,7.51,7.6375,5650275,43759017,0.0882,1.1688,7.7446,0.8981,4901000600,N/A,7370424469,629140000,0,946139213,18.007,2.2945,0.366,-12.2486
+600121.SH,郑州煤电,2013-1-16,7.6375,7.6277,7.8826,7.5689,7.6669,8242525,64921260,0.0294,0.3851,7.8764,1.3101,4919874800,N/A,7398808646,629140000,0,946139213,18.0763,2.3033,0.3674,-12.2958
+600121.SH,郑州煤电,2013-1-17,7.6669,7.6179,7.6571,7.4806,7.5787,4207448,32445369,-0.0882,-1.1509,7.7114,0.6688,4863252200,N/A,7313656116,629140000,0,946139213,17.8683,2.2768,0.3632,-12.1543
+600121.SH,郑州煤电,2013-1-18,7.5787,7.6375,7.7355,7.5689,7.7159,5188847,40615146,0.1373,1.8111,7.8274,0.8248,4951331800,N/A,7446115606,629140000,0,946139213,18.1919,2.318,0.3697,-12.3744
+600121.SH,郑州煤电,2013-1-21,7.7159,7.7453,7.9414,7.6571,7.912,9569237,76548659,0.1961,2.5413,7.9995,1.521,5077159800,N/A,7635343449,629140000,0,946139213,18.6542,2.377,0.3791,-12.6889
+600121.SH,郑州煤电,2013-1-22,7.912,7.8728,7.8728,7.5787,7.6375,5408975,42576567,-0.2745,-3.4696,7.8715,0.8597,4901000600,N/A,7370424469,629140000,0,946139213,18.007,2.2945,0.366,-12.2486
+600121.SH,郑州煤电,2013-1-23,7.6375,7.6375,7.6865,7.3924,7.5198,4111158,31512384,-0.1177,-1.5404,7.6651,0.6535,4825503800,N/A,7256887764,629140000,0,946139213,17.7296,2.2591,0.3603,-12.0599
+600121.SH,郑州煤电,2013-1-24,7.5198,7.51,7.5983,7.3139,7.3924,4538261,34519805,-0.1275,-1.6949,7.6064,0.7213,4743715600,N/A,7133889666,629140000,0,946139213,17.4291,2.2208,0.3542,-11.8555
+600121.SH,郑州煤电,2013-1-25,7.3924,7.4316,7.4316,7.3139,7.3826,1902463,14277542,-0.0098,-0.1326,7.5048,0.3024,4737424200,N/A,7124428274,629140000,0,946139213,17.4059,2.2179,0.3538,-11.8398
+600121.SH,郑州煤电,2013-1-28,7.3826,7.3826,7.5394,7.3728,7.5296,2945080,22468688,0.1471,1.992,7.6292,0.4681,4831795200,N/A,7266349156,629140000,0,946139213,17.7527,2.2621,0.3608,-12.0757
+600121.SH,郑州煤电,2013-1-29,7.5296,7.7159,8.0983,7.6375,7.9414,14203726,114317311,0.4118,5.4688,8.0484,2.2576,5096034000,N/A,7663727625,629140000,0,946139213,18.7235,2.3858,0.3806,-12.7361
+600121.SH,郑州煤电,2013-1-30,7.9414,7.9022,8.1179,7.8434,7.9806,9256137,75193712,0.0392,0.4938,8.1237,1.4712,5121199600,N/A,7701573194,629140000,0,946139213,18.816,2.3976,0.3824,-12.799
+600121.SH,郑州煤电,2013-1-31,7.9806,7.8434,8.0787,7.7649,7.912,7391149,59727024,-0.0686,-0.86,8.0809,1.1748,5077159800,N/A,7635343449,629140000,0,946139213,18.6542,2.377,0.3791,-12.6889
+600121.SH,郑州煤电,2013-2-1,7.912,7.8434,7.9218,7.7747,7.8532,4856730,38790614,-0.0588,-0.7435,7.987,0.772,5039411400,N/A,7578575096,629140000,0,946139213,18.5155,2.3593,0.3763,-12.5945
+600121.SH,郑州煤电,2013-2-4,7.8532,7.863,8.2355,7.8042,8.2257,14859815,122481468,0.3726,4.7441,8.2425,2.3619,5278484600,N/A,7938107997,629140000,0,946139213,19.3939,2.4712,0.3942,-13.192
+600121.SH,郑州煤电,2013-2-5,8.2257,8.1767,8.4316,8.0493,8.1571,13227377,110954722,-0.0686,-0.8343,8.3883,2.1025,5234444800,N/A,7871878252,629140000,0,946139213,19.2321,2.4506,0.3909,-13.082
+600121.SH,郑州煤电,2013-2-6,8.1571,8.1277,8.1669,7.9218,7.9806,6543476,53398888,-0.1765,-2.1635,8.1606,1.0401,5121199600,N/A,7701573194,629140000,0,946139213,18.816,2.3976,0.3824,-12.799
+600121.SH,郑州煤电,2013-2-7,7.9806,7.9904,8.1179,7.9218,8.0002,3822754,31217180,0.0196,0.2457,8.1661,0.6076,5133782400,N/A,7720495978,629140000,0,946139213,18.8622,2.4035,0.3834,-12.8304
+600121.SH,郑州煤电,2013-2-8,8.0002,7.9904,8.0787,7.9708,8.0297,3274112,26806170,0.0294,0.3676,8.1873,0.5204,5152656600,N/A,7748880154,629140000,0,946139213,18.9316,2.4123,0.3848,-12.8776
+600121.SH,郑州煤电,2013-2-18,8.0297,8.0493,8.0885,7.8434,7.8826,4069747,32875770,-0.1471,-1.8315,8.0781,0.6469,5058285600,N/A,7606959273,629140000,0,946139213,18.5848,2.3681,0.3777,-12.6417
+600121.SH,郑州煤电,2013-2-19,7.8826,7.8826,7.9218,7.6375,7.6473,4538917,35818104,-0.2353,-2.9851,7.8913,0.7214,4907292000,N/A,7379885861,629140000,0,946139213,18.0301,2.2974,0.3665,-12.2644
+600121.SH,郑州煤电,2013-2-20,7.6473,7.6277,7.8042,7.6179,7.7845,2971707,23368615,0.1373,1.7949,7.8637,0.4723,4995371600,N/A,7512345351,629140000,0,946139213,18.3537,2.3387,0.373,-12.4845
+600121.SH,郑州煤电,2013-2-21,7.7845,7.7159,7.7257,7.461,7.51,4711895,36269523,-0.2745,-3.5264,7.6974,0.7489,4819212400,N/A,7247426372,629140000,0,946139213,17.7065,2.2562,0.3599,-12.0442
+600121.SH,郑州煤电,2013-2-22,7.51,7.5002,7.5885,7.4512,7.51,1885795,14494356,0,0,7.6861,0.2997,4819212400,N/A,7247426372,629140000,0,946139213,17.7065,2.2562,0.3599,-12.0442
+600121.SH,郑州煤电,2013-2-25,7.51,7.5296,7.6179,7.461,7.5394,2026682,15558119,0.0294,0.3916,7.6766,0.3221,4838086600,N/A,7275810548,629140000,0,946139213,17.7758,2.265,0.3613,-12.0914
+600121.SH,郑州煤电,2013-2-26,7.5394,7.5296,7.5296,7.4022,7.4022,2259441,17198593,-0.1373,-1.8205,7.6119,0.3591,4750007000,N/A,7143351058,629140000,0,946139213,17.4522,2.2238,0.3547,-11.8713
+600121.SH,郑州煤电,2013-2-27,7.4022,7.4316,7.4904,7.3728,7.4414,1743961,13214507,0.0392,0.5298,7.5773,0.2772,4775172600,N/A,7181196627,629140000,0,946139213,17.5446,2.2356,0.3566,-11.9342
+600121.SH,郑州煤电,2013-2-28,7.4414,7.4708,7.6375,7.461,7.6277,2994399,23104054,0.1863,2.5033,7.7158,0.476,4894709200,N/A,7360963077,629140000,0,946139213,17.9838,2.2915,0.3655,-12.2329
+600121.SH,郑州煤电,2013-3-1,7.6277,7.6179,7.6277,7.4218,7.5492,3465853,26550532,-0.0784,-1.0283,7.6606,0.5509,4844378000,N/A,7285271940,629140000,0,946139213,17.7989,2.268,0.3618,-12.1071
+600121.SH,郑州煤电,2013-3-4,7.5492,7.4512,7.5002,7.0688,7.0884,4391391,32357344,-0.4608,-6.1039,7.3684,0.698,4548682200,N/A,6840586510,629140000,0,946139213,16.7125,2.1295,0.3397,-11.3681
+600121.SH,郑州煤电,2013-3-5,7.0884,7.1179,7.2061,7.0884,7.1767,2123222,15478712,0.0882,1.2448,7.2902,0.3375,4605304800,N/A,6925739039,629140000,0,946139213,16.9205,2.156,0.3439,-11.5096
+600121.SH,郑州煤电,2013-3-6,7.1767,7.2355,7.3041,7.1179,7.2943,3147500,23110237,0.1177,1.6393,7.3424,0.5003,4680801600,N/A,7039275745,629140000,0,946139213,17.1979,2.1914,0.3495,-11.6983
+600121.SH,郑州煤电,2013-3-7,7.2943,7.2845,7.5983,7.2061,7.3826,5299555,39996102,0.0882,1.2097,7.5471,0.8423,4737424200,N/A,7124428274,629140000,0,946139213,17.4059,2.2179,0.3538,-11.8398
+600121.SH,郑州煤电,2013-3-8,7.3826,7.3728,7.4708,7.2649,7.3924,3683410,27777318,0.0098,0.1328,7.5412,0.5855,4743715600,N/A,7133889666,629140000,0,946139213,17.4291,2.2208,0.3542,-11.8555
+600121.SH,郑州煤电,2013-3-11,7.3924,7.3728,7.6277,7.3139,7.4806,6734756,51604049,0.0882,1.1936,7.6623,1.0705,4800338200,N/A,7219042195,629140000,0,946139213,17.6371,2.2474,0.3585,-11.9971
+600121.SH,郑州煤电,2013-3-12,7.4806,7.5002,7.5296,7.059,7.1767,3530381,26268691,-0.3039,-4.0629,7.4408,0.5611,4605304800,N/A,6925739039,629140000,0,946139213,16.9205,2.156,0.3439,-11.5096
+600121.SH,郑州煤电,2013-3-13,7.1767,7.2355,7.2551,7.0983,7.1963,2197390,16124034,0.0196,0.2732,7.3378,0.3493,4617887600,N/A,6944661823,629140000,0,946139213,16.9668,2.1619,0.3448,-11.5411
+600121.SH,郑州煤电,2013-3-14,7.1963,7.2159,7.3924,7.1767,7.3434,2334083,17320140,0.1471,2.0436,7.4205,0.371,4712258600,N/A,7086582705,629140000,0,946139213,17.3135,2.2061,0.3519,-11.7769
+600121.SH,郑州煤电,2013-3-15,7.3434,7.2649,7.3826,7.059,7.0884,4787690,35269261,-0.2549,-3.4713,7.3667,0.761,4548682200,N/A,6840586510,629140000,0,946139213,16.7125,2.1295,0.3397,-11.3681
+600121.SH,郑州煤电,2013-3-18,7.0884,7.0983,7.1081,6.9022,6.961,2514525,17984321,-0.1275,-1.7981,7.1522,0.3997,4466894000,N/A,6717588412,629140000,0,946139213,16.412,2.0912,0.3336,-11.1637
+600121.SH,郑州煤电,2013-3-19,6.961,6.9708,7.0492,6.912,7.0198,1968538,14014785,0.0588,0.8451,7.1194,0.3129,4504642400,N/A,6774356765,629140000,0,946139213,16.5507,2.1089,0.3364,-11.258
+600121.SH,郑州煤电,2013-3-20,7.0198,7.0492,7.1767,7.0002,7.1669,2811853,20367336,0.1471,2.095,7.2434,0.4469,4599013400,N/A,6916277647,629140000,0,946139213,16.8974,2.1531,0.3434,-11.4939
+600121.SH,郑州煤电,2013-3-21,7.1669,7.1767,7.3728,7.0983,7.363,5675980,41794172,0.1961,2.736,7.3633,0.9022,4724841400,N/A,7105505490,629140000,0,946139213,17.3597,2.212,0.3528,-11.8084
+600121.SH,郑州煤电,2013-3-22,7.363,7.5787,7.7944,7.5198,7.5296,14639675,114000228,0.1667,2.2636,7.7871,2.3269,4831795200,N/A,7266349156,629140000,0,946139213,17.7527,2.2621,0.3608,-12.0757
+600121.SH,郑州煤电,2013-3-25,7.5296,7.4708,7.7845,7.4022,7.5885,7629880,59197308,0.0588,0.7813,7.7586,1.2127,4869543600,N/A,7323117509,629140000,0,946139213,17.8914,2.2798,0.3636,-12.17
+600121.SH,郑州煤电,2013-3-26,7.5885,7.4904,7.5492,7.3041,7.363,5075401,38225116,-0.2255,-2.9716,7.5314,0.8067,4724841400,N/A,7105505490,629140000,0,946139213,17.3597,2.212,0.3528,-11.8084
+600121.SH,郑州煤电,2013-3-27,7.363,7.3434,7.412,7.2061,7.2453,3678723,27437229,-0.1177,-1.5979,7.4584,0.5847,4649344600,N/A,6991968784,629140000,0,946139213,17.0823,2.1767,0.3472,-11.6197
+600121.SH,郑州煤电,2013-3-28,7.2453,7.2453,7.2453,6.9414,7.0198,4371279,31299150,-0.2255,-3.1123,7.1602,0.6948,4504642400,N/A,6774356765,629140000,0,946139213,16.5507,2.1089,0.3364,-11.258
+600121.SH,郑州煤电,2013-3-29,7.0198,7.0198,7.0786,6.961,6.9806,2023660,14470544,-0.0392,-0.5587,7.1507,0.3217,4479476800,N/A,6736511197,629140000,0,946139213,16.4582,2.0971,0.3345,-11.1952
+600121.SH,郑州煤电,2013-4-1,6.9806,6.9806,7.0983,6.9218,7.01,1515084,10875933,0.0294,0.4213,7.1784,0.2408,4498351000,N/A,6764895373,629140000,0,946139213,16.5276,2.106,0.3359,-11.2423
+600121.SH,郑州煤电,2013-4-2,7.01,6.9904,7.0983,6.9904,7.0198,1502705,10778418,0.0098,0.1399,7.1727,0.2389,4504642400,N/A,6774356765,629140000,0,946139213,16.5507,2.1089,0.3364,-11.258
+600121.SH,郑州煤电,2013-4-3,7.0198,7.0198,7.0983,6.9414,6.9806,1638574,11672294,-0.0392,-0.5587,7.1234,0.2604,4479476800,N/A,6736511197,629140000,0,946139213,16.4582,2.0971,0.3345,-11.1952
+600121.SH,郑州煤电,2013-4-8,6.9806,6.9022,6.9022,6.7747,6.8826,1492101,10411181,-0.098,-1.4045,6.9775,0.2372,4416562800,N/A,6641897275,629140000,0,946139213,16.2271,2.0677,0.3298,-11.0379
+600121.SH,郑州煤电,2013-4-9,6.8826,6.9414,6.9904,6.8728,6.9512,1409041,9967028,0.0686,0.9972,7.0736,0.224,4460602600,N/A,6708127020,629140000,0,946139213,16.3889,2.0883,0.3331,-11.148
+600121.SH,郑州煤电,2013-4-10,6.9512,6.9806,7.0394,6.9022,7.0296,1819160,12948582,0.0784,1.1283,7.1179,0.2892,4510933800,N/A,6783818157,629140000,0,946139213,16.5738,2.1119,0.3369,-11.2738
+600121.SH,郑州煤电,2013-4-11,7.0296,7.0296,7.0296,6.863,6.863,1657115,11730707,-0.1667,-2.371,7.079,0.2634,4403980000,N/A,6622974491,629140000,0,946139213,16.1808,2.0618,0.3289,-11.0065
+600121.SH,郑州煤电,2013-4-12,6.863,6.8237,6.9218,6.7649,6.7845,1399568,9734766,-0.0784,-1.1429,6.9556,0.2225,4353648800,N/A,6547283354,629140000,0,946139213,15.9959,2.0382,0.3251,-10.8807
+600121.SH,郑州煤电,2013-4-15,6.7845,6.6963,6.7453,6.5688,6.5884,1381383,9345489,-0.1961,-2.8902,6.7653,0.2196,4227820800,N/A,6358055511,629140000,0,946139213,15.5336,1.9793,0.3157,-10.5662
+600121.SH,郑州煤电,2013-4-16,6.5884,6.4708,6.6669,6.4022,6.6473,1350718,9033023,0.0588,0.8929,6.6876,0.2147,4265569200,N/A,6414823864,629140000,0,946139213,15.6723,1.997,0.3185,-10.6606
+600121.SH,郑州煤电,2013-4-17,6.6473,6.6473,6.7355,6.5884,6.6963,1345468,9173140,0.049,0.7375,6.8178,0.2139,4297026200,N/A,6462130825,629140000,0,946139213,15.7879,2.0117,0.3209,-10.7392
+600121.SH,郑州煤电,2013-4-18,6.6963,6.6473,6.6963,6.5394,6.5884,1665541,11198904,-0.1078,-1.6105,6.7239,0.2647,4227820800,N/A,6358055511,629140000,0,946139213,15.5336,1.9793,0.3157,-10.5662
+600121.SH,郑州煤电,2013-4-19,6.5884,6.6178,6.7551,6.5982,6.7355,2250603,15409592,0.1471,2.2321,6.8469,0.3577,4322191800,N/A,6499976393,629140000,0,946139213,15.8803,2.0235,0.3228,-10.8021
+600121.SH,郑州煤电,2013-4-22,6.7355,6.7355,6.7845,6.6865,6.7845,2281144,15676918,0.049,0.7278,6.8724,0.3626,4353648800,N/A,6547283354,629140000,0,946139213,15.9959,2.0382,0.3251,-10.8807
+600121.SH,郑州煤电,2013-4-23,6.7845,6.7649,6.961,6.5884,6.6669,3238285,22246126,-0.1177,-1.7341,6.8697,0.5147,4278152000,N/A,6433746648,629140000,0,946139213,15.7185,2.0029,0.3195,-10.692
+600121.SH,郑州煤电,2013-4-24,6.6669,6.6669,6.7649,6.5786,6.7355,1905301,12972503,0.0686,1.0294,6.8086,0.3028,4322191800,N/A,6499976393,629140000,0,946139213,15.8803,2.0235,0.3228,-10.8021
+600121.SH,郑州煤电,2013-4-25,6.7355,6.6669,6.7257,6.5492,6.5688,1991774,13404490,-0.1667,-2.4745,6.7299,0.3166,4215238000,N/A,6339132727,629140000,0,946139213,15.4874,1.9734,0.3148,-10.5348
+600121.SH,郑州煤电,2013-4-26,6.5688,6.5982,6.6473,6.3825,6.3923,2088845,13807694,-0.1765,-2.6866,6.6102,0.332,4101992800,N/A,6168827669,629140000,0,946139213,15.0713,1.9204,0.3063,-10.2517
+600121.SH,郑州煤电,2013-5-2,6.3923,6.4022,6.4218,6.3335,6.4218,1056989,6882307,0.0294,0.4601,6.5112,0.168,4120867000,N/A,6197211845,629140000,0,946139213,15.1406,1.9292,0.3077,-10.2989
+600121.SH,郑州煤电,2013-5-3,6.4218,6.4218,6.5688,6.4218,6.5198,1742908,11588427,0.098,1.5267,6.6489,0.277,4183781000,N/A,6291825766,629140000,0,946139213,15.3718,1.9587,0.3124,-10.4561
+600121.SH,郑州煤电,2013-5-6,6.5198,6.5198,6.6178,6.5198,6.5786,1463605,9807401,0.0588,0.9023,6.7009,0.2326,4221529400,N/A,6348594119,629140000,0,946139213,15.5105,1.9764,0.3152,-10.5505
+600121.SH,郑州煤电,2013-5-7,6.5786,6.5492,6.6865,6.5198,6.6375,2240456,15153029,0.0588,0.8942,6.7634,0.3561,4259277800,N/A,6405362472,629140000,0,946139213,15.6492,1.994,0.3181,-10.6448
+600121.SH,郑州煤电,2013-5-8,6.6375,6.6669,6.6865,6.559,6.608,2154065,14520003,-0.0294,-0.4431,6.7407,0.3424,4240403600,N/A,6376978296,629140000,0,946139213,15.5798,1.9852,0.3167,-10.5977
+600121.SH,郑州煤电,2013-5-9,6.608,6.608,6.608,6.4414,6.4904,2000666,13272450,-0.1177,-1.7804,6.634,0.318,4164906800,N/A,6263441590,629140000,0,946139213,15.3024,1.9499,0.311,-10.409
+600121.SH,郑州煤电,2013-5-10,6.4904,6.4904,6.5688,6.4708,6.559,1866184,12433877,0.0686,1.0574,6.6627,0.2966,4208946600,N/A,6329671335,629140000,0,946139213,15.4642,1.9705,0.3143,-10.519
+600121.SH,郑州煤电,2013-5-13,6.559,6.5688,6.5884,6.4904,6.51,1687498,11224112,-0.049,-0.7474,6.6513,0.2682,4177489600,N/A,6282364374,629140000,0,946139213,15.3487,1.9558,0.312,-10.4404
+600121.SH,郑州煤电,2013-5-14,6.51,6.55,6.55,6.44,6.47,1396554,9063925,-0.04,-0.6144,6.4902,0.222,4070535800,N/A,6121520708,629140000,0,946139213,14.9557,1.9057,0.304,-10.1731
+600121.SH,郑州煤电,2013-5-15,6.47,6.41,6.49,6.4,6.49,845679,5461972,0.02,0.3091,6.4587,0.1344,4083118600,N/A,6140443492,629140000,0,946139213,15.0019,1.9116,0.3049,-10.2046
+600121.SH,郑州煤电,2013-5-16,6.49,6.47,6.54,6.41,6.54,2407095,15611406,0.05,0.7704,6.4856,0.3826,4114575600,N/A,6187750453,629140000,0,946139213,15.1175,1.9263,0.3073,-10.2832
+600121.SH,郑州煤电,2013-5-17,6.54,6.55,6.94,6.5,6.85,5766794,38778421,0.31,4.7401,6.7244,0.9166,4309609000,N/A,6481053609,629140000,0,946139213,15.8341,2.0176,0.3218,-10.7706
+600121.SH,郑州煤电,2013-5-20,6.85,6.83,6.83,6.72,6.78,4392600,29766662,-0.07,-1.0219,6.7765,0.6982,4265569200,N/A,6414823864,629140000,0,946139213,15.6723,1.997,0.3185,-10.6606
+600121.SH,郑州煤电,2013-5-21,6.78,6.78,6.87,6.75,6.8,3377528,22998554,0.02,0.295,6.8093,0.5368,4278152000,N/A,6433746648,629140000,0,946139213,15.7185,2.0029,0.3195,-10.692
+600121.SH,郑州煤电,2013-5-22,6.8,6.82,6.86,6.75,6.78,3671041,24908901,-0.02,-0.2941,6.7852,0.5835,4265569200,N/A,6414823864,629140000,0,946139213,15.6723,1.997,0.3185,-10.6606
+600121.SH,郑州煤电,2013-5-23,6.78,6.74,6.74,6.61,6.62,3448199,23017280,-0.16,-2.3599,6.6752,0.5481,4164906800,N/A,6263441590,629140000,0,946139213,15.3024,1.9499,0.311,-10.409
+600121.SH,郑州煤电,2013-5-24,6.62,6.63,6.69,6.61,6.67,2037846,13540194,0.05,0.7553,6.6444,0.3239,4196363800,N/A,6310748551,629140000,0,946139213,15.418,1.9646,0.3134,-10.4876
+600121.SH,郑州煤电,2013-5-27,6.67,6.65,6.68,6.58,6.61,2355486,15595847,-0.06,-0.8996,6.6211,0.3744,4158615400,N/A,6253980198,629140000,0,946139213,15.2793,1.9469,0.3105,-10.3933
+600121.SH,郑州煤电,2013-5-28,6.61,6.61,6.77,6.55,6.74,4595882,30694038,0.13,1.9667,6.6786,0.7305,4240403600,N/A,6376978296,629140000,0,946139213,15.5798,1.9852,0.3167,-10.5977
+600121.SH,郑州煤电,2013-5-29,6.74,6.72,6.76,6.68,6.73,3043242,20426384,-0.01,-0.1484,6.712,0.4837,4234112200,N/A,6367516903,629140000,0,946139213,15.5567,1.9823,0.3162,-10.5819
+600121.SH,郑州煤电,2013-5-30,6.73,6.71,6.73,6.66,6.67,2507083,16758333,-0.06,-0.8915,6.6844,0.3985,4196363800,N/A,6310748551,629140000,0,946139213,15.418,1.9646,0.3134,-10.4876
+600121.SH,郑州煤电,2013-5-31,6.67,6.67,6.74,6.66,6.67,2267281,15181842,0,0,6.6961,0.3604,4196363800,N/A,6310748551,629140000,0,946139213,15.418,1.9646,0.3134,-10.4876
+600121.SH,郑州煤电,2013-6-3,6.67,6.67,6.76,6.63,6.75,3433305,23058862,0.08,1.1994,6.7162,0.5457,4246695000,N/A,6386439688,629140000,0,946139213,15.6029,1.9882,0.3171,-10.6134
+600121.SH,郑州煤电,2013-6-4,6.75,6.75,6.75,6.57,6.59,2831980,18779671,-0.16,-2.3704,6.6313,0.4501,4146032600,N/A,6235057414,629140000,0,946139213,15.2331,1.941,0.3096,-10.3618
+600121.SH,郑州煤电,2013-6-5,6.59,6.6,6.61,6.53,6.61,1317182,8643243,0.02,0.3035,6.5619,0.2094,4158615400,N/A,6253980198,629140000,0,946139213,15.2793,1.9469,0.3105,-10.3933
+600121.SH,郑州煤电,2013-6-6,6.61,6.57,6.66,6.51,6.52,2272618,14917850,-0.09,-1.3616,6.5642,0.3612,4101992800,N/A,6168827669,629140000,0,946139213,15.0713,1.9204,0.3063,-10.2517
+600121.SH,郑州煤电,2013-6-7,6.52,6.52,6.54,6.32,6.33,2225814,14264694,-0.19,-2.9141,6.4088,0.3538,3982456200,N/A,5989061218,629140000,0,946139213,14.6321,1.8644,0.2974,-9.953
+600121.SH,郑州煤电,2013-6-13,6.33,6.34,6.34,6.05,6.07,1697448,10378402,-0.26,-4.1074,6.1141,0.2698,3818879800,N/A,5743065023,629140000,0,946139213,14.0311,1.7879,0.2852,-9.5442
+600121.SH,郑州煤电,2013-6-14,6.07,6.07,6.12,6.05,6.07,1561450,9488793,0,0,6.0769,0.2482,3818879800,N/A,5743065023,629140000,0,946139213,14.0311,1.7879,0.2852,-9.5442
+600121.SH,郑州煤电,2013-6-17,6.07,6.1,6.1,5.9,5.95,2015932,12071528,-0.12,-1.9769,5.9881,0.3204,3743383000,N/A,5629528317,629140000,0,946139213,13.7537,1.7525,0.2795,-9.3555
+600121.SH,郑州煤电,2013-6-18,5.95,5.99,6,5.91,5.97,1327729,7905589,0.02,0.3361,5.9542,0.211,3755965800,N/A,5648451102,629140000,0,946139213,13.7999,1.7584,0.2805,-9.3869
+600121.SH,郑州煤电,2013-6-19,5.97,5.97,6.09,5.75,6.01,2432589,14361447,0.04,0.67,5.9038,0.3867,3781131400,N/A,5686296670,629140000,0,946139213,13.8924,1.7702,0.2824,-9.4498
+600121.SH,郑州煤电,2013-6-20,6.01,5.91,5.95,5.73,5.74,1687028,9851496,-0.27,-4.4925,5.8396,0.2681,3611263600,N/A,5430839083,629140000,0,946139213,13.2683,1.6907,0.2697,-9.0253
+600121.SH,郑州煤电,2013-6-21,5.74,5.69,5.8,5.5,5.66,1611105,9088777,-0.08,-1.3937,5.6413,0.2561,3560932400,N/A,5355147946,629140000,0,946139213,13.0834,1.6671,0.2659,-8.8995
+600121.SH,郑州煤电,2013-6-24,5.66,5.69,5.69,5.09,5.13,2453023,13077677,-0.53,-9.364,5.3312,0.3899,3227488200,N/A,4853694163,629140000,0,946139213,11.8582,1.511,0.241,-8.0662
+600121.SH,郑州煤电,2013-6-25,5.13,5.09,5.16,4.69,5.03,2371727,11770526,-0.1,-1.9493,4.9629,0.377,3164574200,N/A,4759080241,629140000,0,946139213,11.6271,1.4815,0.2363,-7.9089
+600121.SH,郑州煤电,2013-6-26,5.03,5,5.06,4.9,4.99,2018332,10039828,-0.04,-0.7952,4.9743,0.3208,3139408600,N/A,4721234673,629140000,0,946139213,11.5346,1.4698,0.2344,-7.846
+600121.SH,郑州煤电,2013-6-27,4.99,5.01,5.24,4.98,5.22,5072691,25952271,0.23,4.6092,5.1161,0.8063,3284110800,N/A,4938846692,629140000,0,946139213,12.0663,1.5375,0.2452,-8.2077
+600121.SH,郑州煤电,2013-6-28,5.22,5.2,5.49,5.11,5.45,4755657,25199134,0.23,4.4061,5.2988,0.7559,3428813000,N/A,5156458711,629140000,0,946139213,12.5979,1.6053,0.256,-8.5693
+600121.SH,郑州煤电,2013-7-1,5.45,5.4,5.44,5.32,5.38,1936370,10407158,-0.07,-1.2844,5.3746,0.3078,3384773200,N/A,5090228966,629140000,0,946139213,12.4361,1.5846,0.2528,-8.4593
+600121.SH,郑州煤电,2013-7-2,5.38,5.36,5.38,5.23,5.29,1748007,9262541,-0.09,-1.6729,5.2989,0.2778,3328150600,N/A,5005076437,629140000,0,946139213,12.2281,1.5581,0.2485,-8.3177
+600121.SH,郑州煤电,2013-7-3,5.29,5.27,5.28,5.11,5.15,1343393,6950527,-0.14,-2.6465,5.1739,0.2135,3240071000,N/A,4872616947,629140000,0,946139213,11.9045,1.5169,0.242,-8.0976
+600121.SH,郑州煤电,2013-7-4,5.15,5.15,5.34,5.02,5.26,3928167,20417601,0.11,2.1359,5.1977,0.6244,3309276400,N/A,4976692260,629140000,0,946139213,12.1587,1.5493,0.2471,-8.2706
+600121.SH,郑州煤电,2013-7-5,5.26,5.23,5.29,5.15,5.18,2627135,13681393,-0.08,-1.5209,5.2077,0.4176,3258945200,N/A,4901001123,629140000,0,946139213,11.9738,1.5257,0.2434,-8.1448
+600121.SH,郑州煤电,2013-7-8,5.18,5.1,5.1,4.85,4.86,1996967,9858618,-0.32,-6.1776,4.9368,0.3174,3057620400,N/A,4598236575,629140000,0,946139213,11.2341,1.4315,0.2283,-7.6416
+600121.SH,郑州煤电,2013-7-9,4.86,4.85,4.98,4.8,4.93,978029,4806591,0.07,1.4403,4.9146,0.1555,3101660200,N/A,4664466320,629140000,0,946139213,11.3959,1.4521,0.2316,-7.7517
+600121.SH,郑州煤电,2013-7-10,4.93,4.9,5.14,4.88,5.08,3634757,18269860,0.15,3.0426,5.0264,0.5777,3196031200,N/A,4806387202,629140000,0,946139213,11.7427,1.4963,0.2387,-7.9876
+600121.SH,郑州煤电,2013-7-11,5.08,5.1,5.33,5.08,5.28,6169586,32176072,0.2,3.937,5.2153,0.9806,3321859200,N/A,4995615045,629140000,0,946139213,12.205,1.5552,0.2481,-8.302
+600121.SH,郑州煤电,2013-7-12,5.28,5.26,5.29,5.11,5.13,3455865,17971136,-0.15,-2.8409,5.2002,0.5493,3227488200,N/A,4853694163,629140000,0,946139213,11.8582,1.511,0.241,-8.0662
+600121.SH,郑州煤电,2013-7-15,5.13,5.13,5.23,5.13,5.19,2068739,10706058,0.06,1.1696,5.1752,0.3288,3265236600,N/A,4910462515,629140000,0,946139213,11.9969,1.5287,0.2438,-8.1605
+600121.SH,郑州煤电,2013-7-16,5.19,5.2,5.2,5.1,5.18,1911085,9849554,-0.01,-0.1927,5.1539,0.3038,3258945200,N/A,4901001123,629140000,0,946139213,11.9738,1.5257,0.2434,-8.1448
+600121.SH,郑州煤电,2013-7-17,5.18,5.19,5.3,5.14,5.16,3403998,17820289,-0.02,-0.3861,5.2351,0.5411,3246362400,N/A,4882078339,629140000,0,946139213,11.9276,1.5198,0.2424,-8.1133
+600121.SH,郑州煤电,2013-7-18,5.16,5.14,5.14,4.97,4.98,2639972,13269570,-0.18,-3.4884,5.0264,0.4196,3133117200,N/A,4711773281,629140000,0,946139213,11.5115,1.4668,0.234,-7.8303
+600121.SH,郑州煤电,2013-7-19,4.98,4.99,5.06,4.85,4.87,2003793,9968795,-0.11,-2.2088,4.975,0.3185,3063911800,N/A,4607697967,629140000,0,946139213,11.2572,1.4344,0.2288,-7.6574
+600121.SH,郑州煤电,2013-7-22,4.87,4.8,4.9,4.79,4.88,1779046,8616514,0.01,0.2053,4.8433,0.2828,3070203200,N/A,4617159359,629140000,0,946139213,11.2803,1.4374,0.2293,-7.6731
+600121.SH,郑州煤电,2013-7-23,4.88,4.86,5.04,4.86,5.01,2111788,10522814,0.13,2.6639,4.9829,0.3357,3151991400,N/A,4740157457,629140000,0,946139213,11.5809,1.4757,0.2354,-7.8775
+600121.SH,郑州煤电,2013-7-24,5.01,5,5.04,4.88,4.96,1660459,8212891,-0.05,-0.998,4.9462,0.2639,3120534400,N/A,4692850496,629140000,0,946139213,11.4653,1.4609,0.233,-7.7989
+600121.SH,郑州煤电,2013-7-25,4.96,4.99,5.07,4.91,4.98,1924606,9618249,0.02,0.4032,4.9975,0.3059,3133117200,N/A,4711773281,629140000,0,946139213,11.5115,1.4668,0.234,-7.8303
+600121.SH,郑州煤电,2013-7-26,4.98,4.93,4.95,4.89,4.93,1191261,5855575,-0.05,-1.004,4.9154,0.1893,3101660200,N/A,4664466320,629140000,0,946139213,11.3959,1.4521,0.2316,-7.7517
+600121.SH,郑州煤电,2013-7-29,4.93,4.9,4.9,4.76,4.78,2039089,9837769,-0.15,-3.0426,4.8246,0.3241,3007289200,N/A,4522545438,629140000,0,946139213,11.0492,1.4079,0.2246,-7.5158
+600121.SH,郑州煤电,2013-7-30,4.78,4.82,4.87,4.72,4.77,1785841,8580358,-0.01,-0.2092,4.8047,0.2839,3000997800,N/A,4513084046,629140000,0,946139213,11.0261,1.405,0.2241,-7.5001
+600121.SH,郑州煤电,2013-7-31,4.77,4.76,4.88,4.74,4.86,2833621,13619867,0.09,1.8868,4.8065,0.4504,3057620400,N/A,4598236575,629140000,0,946139213,11.2341,1.4315,0.2283,-7.6416
+600121.SH,郑州煤电,2013-8-1,4.86,4.85,4.98,4.78,4.93,3945862,19350524,0.07,1.4403,4.904,0.6272,3101660200,N/A,4664466320,629140000,0,946139213,11.3959,1.4521,0.2316,-7.7517
+600121.SH,郑州煤电,2013-8-2,4.93,4.93,5.05,4.87,4.96,3650212,18092920,0.03,0.6085,4.9567,0.5802,3120534400,N/A,4692850496,629140000,0,946139213,11.4653,1.4609,0.233,-7.7989
+600121.SH,郑州煤电,2013-8-5,4.96,4.93,5.08,4.9,5.05,3110894,15599228,0.09,1.8145,5.0144,0.4945,3177157000,N/A,4778003026,629140000,0,946139213,11.6733,1.4874,0.2373,-7.9404
+600121.SH,郑州煤电,2013-8-6,5.05,5,5.56,4.97,5.34,9071104,48264561,0.29,5.7426,5.3207,1.4418,3359607600,N/A,5052383397,629140000,0,946139213,12.3437,1.5729,0.2509,-8.3964
+600121.SH,郑州煤电,2013-8-7,5.34,5.28,5.46,5.24,5.24,6559249,35074821,-0.1,-1.8727,5.3474,1.0426,3296693600,N/A,4957769476,629140000,0,946139213,12.1125,1.5434,0.2462,-8.2391
+600121.SH,郑州煤电,2013-8-8,5.24,5.2,5.35,5.19,5.29,3254537,17268022,0.05,0.9542,5.3058,0.5173,3328150600,N/A,5005076437,629140000,0,946139213,12.2281,1.5581,0.2485,-8.3177
+600121.SH,郑州煤电,2013-8-9,5.29,5.33,5.4,5.28,5.34,3046273,16281535,0.05,0.9452,5.3447,0.4842,3359607600,N/A,5052383397,629140000,0,946139213,12.3437,1.5729,0.2509,-8.3964
+600121.SH,郑州煤电,2013-8-12,5.34,5.33,5.85,5.3,5.76,11449989,63910207,0.42,7.8652,5.5817,1.8199,3623846400,N/A,5449761867,629140000,0,946139213,13.3145,1.6966,0.2706,-9.0568
+600121.SH,郑州煤电,2013-8-13,5.76,5.76,5.76,5.54,5.6,7907986,44544083,-0.16,-2.7778,5.6328,1.257,3523184000,N/A,5298379593,629140000,0,946139213,12.9447,1.6494,0.2631,-8.8052
+600121.SH,郑州煤电,2013-8-14,5.6,5.61,5.7,5.5,5.54,4490144,25223460,-0.06,-1.0714,5.6175,0.7137,3485435600,N/A,5241611240,629140000,0,946139213,12.806,1.6318,0.2603,-8.7108
+600121.SH,郑州煤电,2013-8-15,5.54,5.5,5.54,5.41,5.43,2642290,14483608,-0.11,-1.9856,5.4815,0.42,3416230200,N/A,5137535927,629140000,0,946139213,12.5517,1.5994,0.2551,-8.5379
+600121.SH,郑州煤电,2013-8-16,5.43,5.4,5.64,5.32,5.35,3770649,20572223,-0.08,-1.4733,5.4559,0.5993,3365899000,N/A,5061844790,629140000,0,946139213,12.3668,1.5758,0.2514,-8.4121
+600121.SH,郑州煤电,2013-8-19,5.35,5.32,5.46,5.28,5.43,2431824,13055005,0.08,1.4953,5.3684,0.3865,3416230200,N/A,5137535927,629140000,0,946139213,12.5517,1.5994,0.2551,-8.5379
+600121.SH,郑州煤电,2013-8-20,5.43,5.38,5.46,5.31,5.33,1831156,9852396,-0.1,-1.8416,5.3804,0.2911,3353316200,N/A,5042922005,629140000,0,946139213,12.3205,1.5699,0.2504,-8.3806
+600121.SH,郑州煤电,2013-8-21,5.33,5.32,5.46,5.32,5.39,1887122,10152185,0.06,1.1257,5.3797,0.3,3391064600,N/A,5099690358,629140000,0,946139213,12.4592,1.5876,0.2532,-8.475
+600121.SH,郑州煤电,2013-8-22,5.39,5.38,5.39,5.3,5.31,1751345,9341379,-0.08,-1.4842,5.3338,0.2784,3340733400,N/A,5023999221,629140000,0,946139213,12.2743,1.564,0.2495,-8.3492
+600121.SH,郑州煤电,2013-8-23,5.31,5.33,5.4,5.19,5.28,1659301,8792513,-0.03,-0.565,5.2989,0.2637,3321859200,N/A,4995615045,629140000,0,946139213,12.205,1.5552,0.2481,-8.302
+600121.SH,郑州煤电,2013-8-26,5.28,5.28,5.38,5.28,5.36,1419609,7594644,0.08,1.5152,5.3498,0.2256,3372190400,N/A,5071306182,629140000,0,946139213,12.3899,1.5787,0.2518,-8.4278
+600121.SH,郑州煤电,2013-8-27,5.36,5.36,5.47,5.36,5.44,2262587,12266359,0.08,1.4925,5.4214,0.3596,3422521600,N/A,5146997319,629140000,0,946139213,12.5748,1.6023,0.2556,-8.5536
+600121.SH,郑州煤电,2013-8-28,5.44,5.44,5.58,5.36,5.51,3899031,21403990,0.07,1.2868,5.4896,0.6197,3466561400,N/A,5213227064,629140000,0,946139213,12.7366,1.6229,0.2589,-8.6637
+600121.SH,郑州煤电,2013-8-29,5.51,5.5,5.54,5.4,5.45,1939862,10586070,-0.06,-1.0889,5.4571,0.3083,3428813000,N/A,5156458711,629140000,0,946139213,12.5979,1.6053,0.256,-8.5693
+600121.SH,郑州煤电,2013-8-30,5.45,5.45,5.48,5.33,5.34,2060392,11157261,-0.11,-2.0183,5.4151,0.3275,3359607600,N/A,5052383397,629140000,0,946139213,12.3437,1.5729,0.2509,-8.3964
+600121.SH,郑州煤电,2013-9-2,5.34,5.35,5.41,5.3,5.41,1427324,7652289,0.07,1.3109,5.3613,0.2269,3403647400,N/A,5118613142,629140000,0,946139213,12.5055,1.5935,0.2542,-8.5064
+600121.SH,郑州煤电,2013-9-3,5.41,5.41,5.49,5.38,5.48,2153225,11763219,0.07,1.2939,5.4631,0.3422,3447687200,N/A,5184842887,629140000,0,946139213,12.6673,1.6141,0.2575,-8.6165
+600121.SH,郑州煤电,2013-9-4,5.48,5.49,5.59,5.44,5.53,3220439,17800374,0.05,0.9124,5.5273,0.5119,3479144200,N/A,5232149848,629140000,0,946139213,12.7829,1.6288,0.2598,-8.6951
+600121.SH,郑州煤电,2013-9-5,5.53,5.54,5.55,5.43,5.44,2015154,11030859,-0.09,-1.6275,5.474,0.3203,3422521600,N/A,5146997319,629140000,0,946139213,12.5748,1.6023,0.2556,-8.5536
+600121.SH,郑州煤电,2013-9-6,5.44,5.43,5.52,5.41,5.5,1875053,10250658,0.06,1.1029,5.4669,0.298,3460270000,N/A,5203765672,629140000,0,946139213,12.7135,1.62,0.2584,-8.6479
+600121.SH,郑州煤电,2013-9-9,5.5,5.5,5.59,5.49,5.56,2805398,15585276,0.06,1.0909,5.5555,0.4459,3498018400,N/A,5260534024,629140000,0,946139213,12.8522,1.6377,0.2612,-8.7423
+600121.SH,郑州煤电,2013-9-10,5.56,5.52,5.73,5.52,5.69,4308158,24370520,0.13,2.3381,5.6568,0.6848,3579806600,N/A,5383532122,629140000,0,946139213,13.1527,1.6759,0.2673,-8.9467
+600121.SH,郑州煤电,2013-9-11,5.69,5.7,5.84,5.64,5.7,5337558,30626601,0.01,0.1757,5.7379,0.8484,3586098000,N/A,5392993514,629140000,0,946139213,13.1758,1.6789,0.2678,-8.9624
+600121.SH,郑州煤电,2013-9-12,5.7,5.7,5.78,5.62,5.74,3754282,21405115,0.04,0.7018,5.7015,0.5967,3611263600,N/A,5430839083,629140000,0,946139213,13.2683,1.6907,0.2697,-9.0253
+600121.SH,郑州煤电,2013-9-13,5.74,5.73,5.73,5.59,5.6,2288606,12906093,-0.14,-2.439,5.6393,0.3638,3523184000,N/A,5298379593,629140000,0,946139213,12.9447,1.6494,0.2631,-8.8052
+600121.SH,郑州煤电,2013-9-16,5.6,5.59,5.64,5.5,5.52,1871775,10380558,-0.08,-1.4286,5.5458,0.2975,3472852800,N/A,5222688456,629140000,0,946139213,12.7597,1.6259,0.2593,-8.6794
+600121.SH,郑州煤电,2013-9-17,5.52,5.52,5.57,5.35,5.36,1987585,10832596,-0.16,-2.8986,5.4501,0.3159,3372190400,N/A,5071306182,629140000,0,946139213,12.3899,1.5787,0.2518,-8.4278
+600121.SH,郑州煤电,2013-9-18,5.36,5.36,5.42,5.35,5.42,1183787,6376515,0.06,1.1194,5.3865,0.1882,3409938800,N/A,5128074534,629140000,0,946139213,12.5286,1.5964,0.2546,-8.5222
+600121.SH,郑州煤电,2013-9-23,5.42,5.41,5.55,5.41,5.54,1751494,9649154,0.12,2.214,5.5091,0.2784,3485435600,N/A,5241611240,629140000,0,946139213,12.806,1.6318,0.2603,-8.7108
+600121.SH,郑州煤电,2013-9-24,5.54,5.54,5.54,5.41,5.44,1786862,9723080,-0.1,-1.8051,5.4414,0.284,3422521600,N/A,5146997319,629140000,0,946139213,12.5748,1.6023,0.2556,-8.5536
+600121.SH,郑州煤电,2013-9-25,5.44,5.44,5.5,5.4,5.43,1831954,9968268,-0.01,-0.1838,5.4413,0.2912,3416230200,N/A,5137535927,629140000,0,946139213,12.5517,1.5994,0.2551,-8.5379
+600121.SH,郑州煤电,2013-9-26,5.43,5.42,5.57,5.37,5.44,2821025,15442486,0.01,0.1842,5.4741,0.4484,3422521600,N/A,5146997319,629140000,0,946139213,12.5748,1.6023,0.2556,-8.5536
+600121.SH,郑州煤电,2013-9-27,5.44,5.42,5.55,5.4,5.52,1934141,10635255,0.08,1.4706,5.4987,0.3074,3472852800,N/A,5222688456,629140000,0,946139213,12.7597,1.6259,0.2593,-8.6794
+600121.SH,郑州煤电,2013-9-30,5.52,5.52,5.53,5.4,5.45,2163396,11756137,-0.07,-1.2681,5.4341,0.3439,3428813000,N/A,5156458711,629140000,0,946139213,12.5979,1.6053,0.256,-8.5693
+600121.SH,郑州煤电,2013-10-8,5.45,5.41,5.47,5.37,5.45,1478673,8020478,0,0,5.4241,0.235,3428813000,N/A,5156458711,629140000,0,946139213,12.5979,1.6053,0.256,-8.5693
+600121.SH,郑州煤电,2013-10-9,5.45,5.44,5.44,5.37,5.41,2214821,11958878,-0.04,-0.7339,5.3995,0.352,3403647400,N/A,5118613142,629140000,0,946139213,12.5055,1.5935,0.2542,-8.5064
+600121.SH,郑州煤电,2013-10-10,5.41,5.41,5.45,5.31,5.36,2268991,12192723,-0.05,-0.9242,5.3736,0.3606,3372190400,N/A,5071306182,629140000,0,946139213,12.3899,1.5787,0.2518,-8.4278
+600121.SH,郑州煤电,2013-10-11,5.36,5.37,5.42,5.35,5.41,1988363,10727427,0.05,0.9328,5.3951,0.316,3403647400,N/A,5118613142,629140000,0,946139213,12.5055,1.5935,0.2542,-8.5064
+600121.SH,郑州煤电,2013-10-14,5.41,5.41,5.61,5.38,5.59,6075596,33465276,0.18,3.3272,5.5081,0.9657,3516892600,N/A,5288918201,629140000,0,946139213,12.9215,1.6465,0.2626,-8.7895
+600121.SH,郑州煤电,2013-10-15,5.59,5.59,5.64,5.5,5.56,3784671,21049890,-0.03,-0.5367,5.5619,0.6016,3498018400,N/A,5260534024,629140000,0,946139213,12.8522,1.6377,0.2612,-8.7423
+600121.SH,郑州煤电,2013-10-16,5.56,5.56,5.59,5.4,5.52,2573007,14078549,-0.04,-0.7194,5.4716,0.409,3472852800,N/A,5222688456,629140000,0,946139213,12.7597,1.6259,0.2593,-8.6794
+600121.SH,郑州煤电,2013-10-17,5.52,5.51,6.07,5.49,6.05,27887137,165650320,0.53,9.6014,5.94,4.4326,3806297000,N/A,5724142239,629140000,0,946139213,13.9849,1.782,0.2842,-9.5127
+600121.SH,郑州煤电,2013-10-18,6.05,5.8,5.95,5.74,5.9,16609833,97168839,-0.15,-2.4793,5.8501,2.6401,3711926000,N/A,5582221357,629140000,0,946139213,13.6381,1.7378,0.2772,-9.2769
+600121.SH,郑州煤电,2013-10-21,5.9,5.93,6.2,5.88,6.08,14086138,85031705,0.18,3.0508,6.0366,2.239,3825171200,N/A,5752526415,629140000,0,946139213,14.0542,1.7908,0.2856,-9.5599
+600121.SH,郑州煤电,2013-10-22,6.08,5.97,6.52,5.9,6.27,18361042,113836929,0.19,3.125,6.1999,2.9184,3944707800,N/A,5932292866,629140000,0,946139213,14.4934,1.8468,0.2946,-9.8587
+600121.SH,郑州煤电,2013-10-23,6.27,6.2,6.39,6.11,6.24,11272034,70242940,-0.03,-0.4785,6.2316,1.7917,3925833600,N/A,5903908689,629140000,0,946139213,14.4241,1.8379,0.2932,-9.8115
+600121.SH,郑州煤电,2013-10-24,6.24,6.12,6.15,5.85,5.92,9034921,53703153,-0.32,-5.1282,5.944,1.4361,3724508800,N/A,5601144141,629140000,0,946139213,13.6844,1.7437,0.2781,-9.3083
+600121.SH,郑州煤电,2013-10-25,5.92,5.95,5.95,5.75,5.81,5491481,31959117,-0.11,-1.8581,5.8198,0.8729,3655303400,N/A,5497068828,629140000,0,946139213,13.4301,1.7113,0.273,-9.1354
+600121.SH,郑州煤电,2013-10-28,5.81,5.79,5.88,5.74,5.82,4097599,23758130,0.01,0.1721,5.7981,0.6513,3661594800,N/A,5506530220,629140000,0,946139213,13.4532,1.7142,0.2734,-9.1511
+600121.SH,郑州煤电,2013-10-29,5.82,5.81,5.83,5.35,5.47,5928380,33200560,-0.35,-6.0137,5.6003,0.9423,3441395800,N/A,5175381495,629140000,0,946139213,12.6442,1.6111,0.257,-8.6008
+600121.SH,郑州煤电,2013-10-30,5.47,5.47,5.72,5.41,5.63,4313719,24126289,0.16,2.925,5.5929,0.6857,3542058200,N/A,5326763769,629140000,0,946139213,13.014,1.6583,0.2645,-8.8523
+600121.SH,郑州煤电,2013-10-31,5.63,5.53,5.67,5.52,5.54,2832003,15820205,-0.09,-1.5986,5.5862,0.4501,3485435600,N/A,5241611240,629140000,0,946139213,12.806,1.6318,0.2603,-8.7108
+600121.SH,郑州煤电,2013-11-1,5.54,5.52,5.72,5.52,5.64,2952669,16643339,0.1,1.8051,5.6367,0.4693,3548349600,N/A,5336225161,629140000,0,946139213,13.0371,1.6612,0.265,-8.8681
+600121.SH,郑州煤电,2013-11-4,5.64,5.64,5.7,5.56,5.59,2285064,12837272,-0.05,-0.8865,5.6179,0.3632,3516892600,N/A,5288918201,629140000,0,946139213,12.9215,1.6465,0.2626,-8.7895
+600121.SH,郑州煤电,2013-11-5,5.59,5.56,5.58,5.4,5.57,3555667,19542569,-0.02,-0.3578,5.4962,0.5652,3504309800,N/A,5269995416,629140000,0,946139213,12.8753,1.6406,0.2617,-8.758
+600121.SH,郑州煤电,2013-11-6,5.57,5.53,5.94,5.5,5.79,7313699,42031246,0.22,3.9497,5.7469,1.1625,3642720600,N/A,5478146043,629140000,0,946139213,13.3839,1.7054,0.272,-9.1039
+600121.SH,郑州煤电,2013-11-7,5.79,5.69,6.03,5.66,5.93,9642705,56929215,0.14,2.418,5.9039,1.5327,3730800200,N/A,5610605533,629140000,0,946139213,13.7075,1.7466,0.2786,-9.3241
+600121.SH,郑州煤电,2013-11-8,5.93,5.88,5.98,5.5,5.65,5530492,31937493,-0.28,-4.7218,5.7748,0.8791,3554641000,N/A,5345686553,629140000,0,946139213,13.0602,1.6642,0.2654,-8.8838
+600121.SH,郑州煤电,2013-11-11,5.65,5.65,5.67,5.43,5.54,4625521,25520132,-0.11,-1.9469,5.5172,0.7352,3485435600,N/A,5241611240,629140000,0,946139213,12.806,1.6318,0.2603,-8.7108
+600121.SH,郑州煤电,2013-11-12,5.54,5.53,5.8,5.42,5.65,5407916,30216286,0.11,1.9856,5.5874,0.8596,3554641000,N/A,5345686553,629140000,0,946139213,13.0602,1.6642,0.2654,-8.8838
+600121.SH,郑州煤电,2013-11-13,5.65,5.58,5.59,5.39,5.43,4890173,26719846,-0.22,-3.8938,5.464,0.7773,3416230200,N/A,5137535927,629140000,0,946139213,12.5517,1.5994,0.2551,-8.5379
+600121.SH,郑州煤电,2013-11-14,5.43,5.44,5.54,5.42,5.49,2905411,15921481,0.06,1.105,5.4799,0.4618,3453978600,N/A,5194304279,629140000,0,946139213,12.6904,1.617,0.2579,-8.6322
+600121.SH,郑州煤电,2013-11-15,5.49,5.48,5.64,5.45,5.58,4315224,24076063,0.09,1.6393,5.5793,0.6859,3510601200,N/A,5279456809,629140000,0,946139213,12.8984,1.6435,0.2622,-8.7737
+600121.SH,郑州煤电,2013-11-18,5.58,5.59,5.83,5.54,5.83,8331271,47773749,0.25,4.4803,5.7343,1.3242,3667886200,N/A,5515991612,629140000,0,946139213,13.4763,1.7172,0.2739,-9.1668
+600121.SH,郑州煤电,2013-11-19,5.83,5.83,5.89,5.71,5.87,5771537,33499106,0.04,0.6861,5.8042,0.9174,3693051800,N/A,5553837180,629140000,0,946139213,13.5688,1.729,0.2758,-9.2297
+600121.SH,郑州煤电,2013-11-20,5.87,5.88,5.9,5.76,5.84,4692541,27310106,-0.03,-0.5111,5.8199,0.7459,3674177600,N/A,5525453004,629140000,0,946139213,13.4994,1.7201,0.2744,-9.1825
+600121.SH,郑州煤电,2013-11-21,5.84,5.87,6.39,5.87,6.2,17542782,108211418,0.36,6.1644,6.1684,2.7884,3900668000,N/A,5866063121,629140000,0,946139213,14.3316,1.8262,0.2913,-9.7486
+600121.SH,郑州煤电,2013-11-22,6.2,6.08,6.18,5.98,6.02,9238592,55944515,-0.18,-2.9032,6.0555,1.4684,3787422800,N/A,5695758062,629140000,0,946139213,13.9155,1.7731,0.2828,-9.4656
+600121.SH,郑州煤电,2013-11-25,6.02,6.03,6.06,5.86,5.9,6058379,36000405,-0.12,-1.9934,5.9423,0.963,3711926000,N/A,5582221357,629140000,0,946139213,13.6381,1.7378,0.2772,-9.2769
+600121.SH,郑州煤电,2013-11-26,5.9,5.89,5.99,5.83,5.92,4327815,25601333,0.02,0.339,5.9155,0.6879,3724508800,N/A,5601144141,629140000,0,946139213,13.6844,1.7437,0.2781,-9.3083
+600121.SH,郑州煤电,2013-11-27,5.92,5.91,6.09,5.85,6.08,6912516,41238330,0.16,2.7027,5.9657,1.0987,3825171200,N/A,5752526415,629140000,0,946139213,14.0542,1.7908,0.2856,-9.5599
+600121.SH,郑州煤电,2013-11-28,6.08,6.13,6.3,6.02,6.04,10851645,66681768,-0.04,-0.6579,6.1449,1.7248,3800005600,N/A,5714680847,629140000,0,946139213,13.9617,1.779,0.2838,-9.497
+600121.SH,郑州煤电,2013-11-29,6.04,6.02,6.09,5.95,6.05,4695942,28297747,0.01,0.1656,6.026,0.7464,3806297000,N/A,6142827358,629140000,0,1015343365,15.0078,1.9123,0.305,-10.2085
+600121.SH,郑州煤电,2013-12-2,6.05,5.86,5.99,5.61,5.77,6831604,39852937,-0.28,-4.6281,5.8336,1.0859,3630137800,N/A,5858531216,629140000,0,1015343365,14.3132,1.8238,0.2909,-9.7361
+600121.SH,郑州煤电,2013-12-3,5.77,6.03,6.28,5.94,6,13023819,79063087,0.23,3.9861,6.0707,2.0701,3774840000,N/A,6092060190,629140000,0,1015343365,14.8837,1.8965,0.3025,-10.1242
+600121.SH,郑州煤电,2013-12-4,6,5.91,6.15,5.87,6.07,9682785,58327225,0.07,1.1667,6.0238,1.5391,3818879800,N/A,6163134226,629140000,0,1015343365,15.0574,1.9186,0.306,-10.2423
+600121.SH,郑州煤电,2013-12-5,6.07,6.01,6.16,6.01,6.02,4994919,30302940,-0.05,-0.8237,6.0668,0.7939,3787422800,N/A,6112367057,629140000,0,1015343365,14.9333,1.9028,0.3035,-10.1579
+600121.SH,郑州煤电,2013-12-6,6.02,6.03,6.04,5.9,5.94,3438856,20502925,-0.08,-1.3289,5.9621,0.5466,3737091600,N/A,6031139588,629140000,0,1015343365,14.7349,1.8775,0.2995,-10.0229
+600121.SH,郑州煤电,2013-12-9,5.94,5.94,6,5.91,5.93,2508316,14901150,-0.01,-0.1684,5.9407,0.3987,3730800200,N/A,6020986154,629140000,0,1015343365,14.7101,1.8744,0.299,-10.006
+600121.SH,郑州煤电,2013-12-10,5.93,6.09,6.09,5.9,5.94,4054321,24251614,0.01,0.1686,5.9817,0.6444,3737091600,N/A,6031139588,629140000,0,1015343365,14.7349,1.8775,0.2995,-10.0229
+600121.SH,郑州煤电,2013-12-11,5.94,5.97,5.99,5.77,5.84,3948939,22977632,-0.1,-1.6835,5.8187,0.6277,3674177600,N/A,5929605252,629140000,0,1015343365,14.4868,1.8459,0.2944,-9.8542
+600121.SH,郑州煤电,2013-12-12,5.84,5.8,5.86,5.75,5.82,1898892,11060616,-0.02,-0.3425,5.8248,0.3018,3661594800,N/A,5909298384,629140000,0,1015343365,14.4372,1.8396,0.2934,-9.8204
+600121.SH,郑州煤电,2013-12-13,5.82,5.8,5.87,5.76,5.8,1882907,10953272,-0.02,-0.3436,5.8172,0.2993,3649012000,N/A,5888991517,629140000,0,1015343365,14.3876,1.8333,0.2924,-9.7867
+600121.SH,郑州煤电,2013-12-16,5.8,5.77,5.82,5.65,5.65,2822514,16120146,-0.15,-2.5862,5.7113,0.4486,3554641000,N/A,5736690012,629140000,0,1015343365,14.0155,1.7859,0.2849,-9.5336
+600121.SH,郑州煤电,2013-12-17,5.65,5.65,5.7,5.58,5.62,1800732,10114822,-0.03,-0.531,5.6171,0.2862,3535766800,N/A,5706229711,629140000,0,1015343365,13.9411,1.7764,0.2833,-9.483
+600121.SH,郑州煤电,2013-12-18,5.62,5.64,5.67,5.57,5.6,1420990,7981345,-0.02,-0.3559,5.6167,0.2259,3523184000,N/A,5685922844,629140000,0,1015343365,13.8915,1.7701,0.2823,-9.4492
+600121.SH,郑州煤电,2013-12-19,5.6,5.61,5.7,5.6,5.61,1868680,10547469,0.01,0.1786,5.6443,0.297,3529475400,N/A,5696076278,629140000,0,1015343365,13.9163,1.7732,0.2828,-9.4661
+600121.SH,郑州煤电,2013-12-20,5.61,5.64,5.66,5.42,5.47,2267409,12492913,-0.14,-2.4955,5.5098,0.3604,3441395800,N/A,5553928207,629140000,0,1015343365,13.569,1.729,0.2758,-9.2299
+600121.SH,郑州煤电,2013-12-23,5.47,5.47,5.47,5.47,5.47,N/A,N/A,0,0,N/A,N/A,3441395800,N/A,5553928207,629140000,0,1015343365,13.569,1.729,0.2758,-9.2299
+600121.SH,郑州煤电,2013-12-24,5.47,5.12,5.29,5.11,5.26,5990174,31107138,-0.21,-3.8391,5.193,0.9521,3309276400,N/A,5340706100,629140000,0,1015343365,13.0481,1.6626,0.2652,-8.8755
+600121.SH,郑州煤电,2013-12-25,5.26,5.19,5.24,5.06,5.11,4132265,21174292,-0.15,-2.8517,5.1241,0.6568,3214905400,N/A,5188404595,629140000,0,1015343365,12.676,1.6152,0.2576,-8.6224
+600121.SH,郑州煤电,2013-12-26,5.11,5.04,5.1,4.92,4.96,3260840,16278063,-0.15,-2.9354,4.992,0.5183,3120534400,N/A,5036103090,629140000,0,1015343365,12.3039,1.5678,0.2501,-8.3693
+600121.SH,郑州煤电,2013-12-27,4.96,4.94,5.03,4.8,5.02,3296670,16235250,0.06,1.2097,4.9247,0.524,3158282800,N/A,5097023692,629140000,0,1015343365,12.4527,1.5867,0.2531,-8.4706
+600121.SH,郑州煤电,2013-12-30,5.02,5.04,5.04,4.95,4.98,1937252,9641157,-0.04,-0.7968,4.9767,0.3079,3133117200,N/A,5056409958,629140000,0,1015343365,12.3535,1.5741,0.2511,-8.4031
+600121.SH,郑州煤电,2013-12-31,4.98,4.98,5.18,4.92,5.04,2624649,13249763,0.06,1.2048,5.0482,0.4172,3170865600,N/A,5117330560,629140000,0,1015343365,12.5023,1.5931,0.2541,-8.5043
+600121.SH,郑州煤电,2014-1-2,5.04,5.04,5.04,4.96,5.03,1597637,7993872,-0.01,-0.1984,5.0036,0.2539,3164574200,N/A,5107177126,629140000,0,1015343365,118.0102,1.3386,0.2485,7.3305
+600121.SH,郑州煤电,2014-1-3,5.03,5.02,5.02,4.9,4.95,1578145,7813848,-0.08,-1.5905,4.9513,0.2508,3114243000,N/A,5025949657,629140000,0,1015343365,116.1333,1.3174,0.2446,7.2139
+600121.SH,郑州煤电,2014-1-6,4.95,4.95,4.95,4.74,4.75,2363805,11440640,-0.2,-4.0404,4.8399,0.3757,2988415000,N/A,4822880984,629140000,0,1015343365,111.4411,1.2641,0.2347,6.9224
+600121.SH,郑州煤电,2014-1-7,4.75,4.77,4.84,4.75,4.81,1420484,6827545,0.06,1.2632,4.8065,0.2258,3026163400,N/A,4883801586,629140000,0,1015343365,112.8488,1.2801,0.2377,7.0099
+600121.SH,郑州煤电,2014-1-8,4.81,4.83,4.85,4.73,4.76,1551823,7423388,-0.05,-1.0395,4.7837,0.2467,2994706400,N/A,4833034417,629140000,0,1015343365,111.6757,1.2668,0.2352,6.937
+600121.SH,郑州煤电,2014-1-9,4.76,4.73,4.84,4.73,4.77,1455542,6964837,0.01,0.2101,4.785,0.2314,3000997800,N/A,4843187851,629140000,0,1015343365,111.9103,1.2695,0.2357,6.9516
+600121.SH,郑州煤电,2014-1-10,4.77,4.76,4.92,4.74,4.83,2039947,9836834,0.06,1.2579,4.8221,0.3242,3038746200,N/A,4904108453,629140000,0,1015343365,113.318,1.2854,0.2386,7.039
+600121.SH,郑州煤电,2014-1-13,4.83,4.98,5,4.86,4.9,2951827,14527834,0.07,1.4493,4.9216,0.4692,3082786000,N/A,4975182489,629140000,0,1015343365,114.9603,1.3041,0.2421,7.141
+600121.SH,郑州煤电,2014-1-14,4.9,4.86,4.95,4.8,4.9,1787559,8692766,0,0,4.8629,0.2841,3082786000,N/A,4975182489,629140000,0,1015343365,114.9603,1.3041,0.2421,7.141
+600121.SH,郑州煤电,2014-1-15,4.9,4.89,4.93,4.76,4.78,2103009,10153316,-0.12,-2.449,4.828,0.3343,3007289200,N/A,4853341285,629140000,0,1015343365,112.1449,1.2721,0.2362,6.9661
+600121.SH,郑州煤电,2014-1-16,4.78,4.79,4.97,4.79,4.9,2493780,12142116,0.12,2.5105,4.869,0.3964,3082786000,N/A,4975182489,629140000,0,1015343365,114.9603,1.3041,0.2421,7.141
+600121.SH,郑州煤电,2014-1-17,4.9,4.86,4.86,4.76,4.77,1457761,7003682,-0.13,-2.6531,4.8044,0.2317,3000997800,N/A,4843187851,629140000,0,1015343365,111.9103,1.2695,0.2357,6.9516
+600121.SH,郑州煤电,2014-1-20,4.77,4.74,4.75,4.61,4.67,1616941,7556275,-0.1,-2.0964,4.6732,0.257,2938083800,N/A,4741653515,629140000,0,1015343365,109.5642,1.2428,0.2307,6.8058
+600121.SH,郑州煤电,2014-1-21,4.67,4.62,4.74,4.62,4.7,1175321,5515416,0.03,0.6424,4.6927,0.1868,2956958000,N/A,4772113816,629140000,0,1015343365,110.268,1.2508,0.2322,6.8495
+600121.SH,郑州煤电,2014-1-22,4.7,4.68,4.81,4.68,4.79,2130300,10162824,0.09,1.9149,4.7706,0.3386,3013580600,N/A,4863494718,629140000,0,1015343365,112.3795,1.2748,0.2367,6.9807
+600121.SH,郑州煤电,2014-1-23,4.79,4.8,4.81,4.75,4.77,1530597,7316130,-0.02,-0.4175,4.7799,0.2433,3000997800,N/A,4843187851,629140000,0,1015343365,111.9103,1.2695,0.2357,6.9516
+600121.SH,郑州煤电,2014-1-24,4.77,4.75,4.86,4.75,4.8,2281202,10970000,0.03,0.6289,4.8089,0.3626,3019872000,N/A,4873648152,629140000,0,1015343365,112.6141,1.2774,0.2372,6.9953
+600121.SH,郑州煤电,2014-1-27,4.8,4.83,4.89,4.7,4.86,2712365,13053852,0.06,1.25,4.8127,0.4311,3057620400,N/A,4934568754,629140000,0,1015343365,114.0218,1.2934,0.2401,7.0827
+600121.SH,郑州煤电,2014-1-28,4.86,4.83,4.86,4.76,4.8,2001044,9614037,-0.06,-1.2346,4.8045,0.3181,3019872000,N/A,4873648152,629140000,0,1015343365,112.6141,1.2774,0.2372,6.9953
+600121.SH,郑州煤电,2014-1-29,4.8,4.81,4.81,4.68,4.7,2346247,11098205,-0.1,-2.0833,4.7302,0.3729,2956958000,N/A,4772113816,629140000,0,1015343365,110.268,1.2508,0.2322,6.8495
+600121.SH,郑州煤电,2014-1-30,4.7,4.69,4.7,4.54,4.55,1394208,6446589,-0.15,-3.1915,4.6238,0.2216,2862587000,N/A,4619812311,629140000,0,1015343365,106.7488,1.2109,0.2248,6.6309
+600121.SH,郑州煤电,2014-2-7,4.55,4.58,4.63,4.57,4.62,1401550,6441822,0.07,1.5385,4.5962,0.2228,2906626800,N/A,4690886346,629140000,0,1015343365,108.3911,1.2295,0.2283,6.733
+600121.SH,郑州煤电,2014-2-10,4.62,4.58,4.74,4.58,4.73,2957595,13856105,0.11,2.381,4.6849,0.4701,2975832200,N/A,4802574116,629140000,0,1015343365,110.9719,1.2588,0.2337,6.8933
+600121.SH,郑州煤电,2014-2-11,4.73,4.72,4.89,4.68,4.84,4523938,21719422,0.11,2.3256,4.801,0.7191,3045037600,N/A,4914261887,629140000,0,1015343365,113.5526,1.2881,0.2391,7.0536
+600121.SH,郑州煤电,2014-2-12,4.84,4.8,4.85,4.77,4.84,2603737,12506509,0,0,4.8033,0.4139,3045037600,N/A,4914261887,629140000,0,1015343365,113.5526,1.2881,0.2391,7.0536
+600121.SH,郑州煤电,2014-2-13,4.84,4.87,5.17,4.81,4.88,5031484,24706549,0.04,0.8264,4.9104,0.7997,3070203200,N/A,4954875621,629140000,0,1015343365,114.491,1.2987,0.2411,7.1119
+600121.SH,郑州煤电,2014-2-14,4.88,4.88,4.95,4.81,4.9,2630518,12854389,0.02,0.4098,4.8866,0.4181,3082786000,N/A,4975182489,629140000,0,1015343365,114.9603,1.3041,0.2421,7.141
+600121.SH,郑州煤电,2014-2-17,4.9,4.9,4.98,4.88,4.96,4163401,20489860,0.06,1.2245,4.9214,0.6618,3120534400,N/A,5036103090,629140000,0,1015343365,116.3679,1.32,0.2451,7.2285
+600121.SH,郑州煤电,2014-2-18,4.96,4.97,4.97,4.84,4.87,2913041,14204072,-0.09,-1.8145,4.876,0.463,3063911800,N/A,4944722188,629140000,0,1015343365,114.2564,1.2961,0.2406,7.0973
+600121.SH,郑州煤电,2014-2-19,4.87,4.86,4.95,4.82,4.91,2796713,13667629,0.04,0.8214,4.887,0.4445,3089077400,N/A,4985335922,629140000,0,1015343365,115.1949,1.3067,0.2426,7.1556
+600121.SH,郑州煤电,2014-2-20,4.91,4.91,4.99,4.9,4.92,3773689,18655438,0.01,0.2037,4.9436,0.5998,3095368800,N/A,4995489356,629140000,0,1015343365,115.4295,1.3094,0.2431,7.1702
+600121.SH,郑州煤电,2014-2-21,4.92,4.92,4.92,4.77,4.81,2866065,13871210,-0.11,-2.2358,4.8398,0.4556,3026163400,N/A,4883801586,629140000,0,1015343365,112.8488,1.2801,0.2377,7.0099
+600121.SH,郑州煤电,2014-2-24,4.81,4.79,4.79,4.63,4.64,2312412,10827571,-0.17,-3.5343,4.6824,0.3676,2919209600,N/A,4711193214,629140000,0,1015343365,108.8603,1.2349,0.2293,6.7621
+600121.SH,郑州煤电,2014-2-25,4.64,4.57,4.7,4.45,4.46,2775781,12703523,-0.18,-3.8793,4.5766,0.4412,2805964400,N/A,4528431408,629140000,0,1015343365,104.6373,1.187,0.2204,6.4998
+600121.SH,郑州煤电,2014-2-26,4.46,4.47,4.59,4.46,4.58,1635551,7405389,0.12,2.6906,4.5278,0.26,2881461200,N/A,4650272612,629140000,0,1015343365,107.4527,1.2189,0.2263,6.6747
+600121.SH,郑州煤电,2014-2-27,4.58,4.58,4.62,4.47,4.48,1822218,8257138,-0.1,-2.1834,4.5314,0.2896,2818547200,N/A,4548738275,629140000,0,1015343365,105.1065,1.1923,0.2213,6.5289
+600121.SH,郑州煤电,2014-2-28,4.48,4.49,4.56,4.44,4.55,1741565,7826772,0.07,1.5625,4.4941,0.2768,2862587000,N/A,4619812311,629140000,0,1015343365,106.7488,1.2109,0.2248,6.6309
+600121.SH,郑州煤电,2014-3-3,4.55,4.51,4.6,4.51,4.57,1776239,8100077,0.02,0.4396,4.5602,0.2823,2875169800,N/A,4640119178,629140000,0,1015343365,107.218,1.2162,0.2258,6.6601
+600121.SH,郑州煤电,2014-3-4,4.57,4.56,4.56,4.48,4.53,1713812,7733634,-0.04,-0.8753,4.5125,0.2724,2850004200,N/A,4599505443,629140000,0,1015343365,106.2796,1.2056,0.2238,6.6018
+600121.SH,郑州煤电,2014-3-5,4.53,4.53,4.7,4.48,4.59,3055725,14019171,0.06,1.3245,4.5878,0.4857,2887752600,N/A,4660426045,629140000,0,1015343365,107.6873,1.2215,0.2268,6.6892
+600121.SH,郑州煤电,2014-3-6,4.59,4.54,4.57,4.5,4.55,2057298,9344813,-0.04,-0.8715,4.5423,0.327,2862587000,N/A,4619812311,629140000,0,1015343365,106.7488,1.2109,0.2248,6.6309
+600121.SH,郑州煤电,2014-3-7,4.55,4.56,4.59,4.53,4.57,1803777,8233702,0.02,0.4396,4.5647,0.2867,2875169800,N/A,4640119178,629140000,0,1015343365,107.218,1.2162,0.2258,6.6601
+600121.SH,郑州煤电,2014-3-10,4.57,4.56,4.56,4.3,4.34,2109096,9336285,-0.23,-5.0328,4.4267,0.3352,2730467600,N/A,4406590204,629140000,0,1015343365,101.822,1.155,0.2144,6.3249
+600121.SH,郑州煤电,2014-3-11,4.34,4.27,4.45,4.24,4.37,2146285,9271884,0.03,0.6912,4.32,0.3411,2749341800,N/A,4437050505,629140000,0,1015343365,102.5258,1.163,0.2159,6.3686
+600121.SH,郑州煤电,2014-3-12,4.37,4.32,4.45,4.3,4.37,1617980,7081973,0,0,4.377,0.2572,2749341800,N/A,4437050505,629140000,0,1015343365,102.5258,1.163,0.2159,6.3686
+600121.SH,郑州煤电,2014-3-13,4.37,4.37,4.5,4.37,4.46,2207902,9806817,0.09,2.0595,4.4417,0.3509,2805964400,N/A,4528431408,629140000,0,1015343365,104.6373,1.187,0.2204,6.4998
+600121.SH,郑州煤电,2014-3-14,4.46,4.44,4.45,4.37,4.4,1102322,4854493,-0.06,-1.3453,4.4039,0.1752,2768216000,N/A,4467510806,629140000,0,1015343365,103.2296,1.171,0.2174,6.4123
+600121.SH,郑州煤电,2014-3-17,4.4,4.41,4.5,4.4,4.47,1459862,6494157,0.07,1.5909,4.4485,0.232,2812255800,N/A,4538584842,629140000,0,1015343365,104.8719,1.1896,0.2209,6.5144
+600121.SH,郑州煤电,2014-3-18,4.47,4.49,4.52,4.44,4.5,2074686,9311925,0.03,0.6711,4.4884,0.3298,2831130000,N/A,4569045143,629140000,0,1015343365,105.5758,1.1976,0.2223,6.5581
+600121.SH,郑州煤电,2014-3-19,4.5,4.5,4.55,4.46,4.54,2297239,10373162,0.04,0.8889,4.5155,0.3651,2856295600,N/A,4609658877,629140000,0,1015343365,106.5142,1.2082,0.2243,6.6164
+600121.SH,郑州煤电,2014-3-20,4.54,4.51,4.57,4.41,4.41,1466425,6615467,-0.13,-2.8634,4.5113,0.2331,2774507400,N/A,4477664240,629140000,0,1015343365,103.4642,1.1736,0.2179,6.4269
+600121.SH,郑州煤电,2014-3-21,4.41,4.41,4.62,4.38,4.53,4781597,21727242,0.12,2.7211,4.5439,0.76,2850004200,N/A,4599505443,629140000,0,1015343365,106.2796,1.2056,0.2238,6.6018
+600121.SH,郑州煤电,2014-3-24,4.53,4.51,4.6,4.49,4.58,3046822,13854119,0.05,1.1038,4.5471,0.4843,2881461200,N/A,4650272612,629140000,0,1015343365,107.4527,1.2189,0.2263,6.6747
+600121.SH,郑州煤电,2014-3-25,4.58,4.56,4.64,4.52,4.59,2893162,13268195,0.01,0.2183,4.5861,0.4599,2887752600,N/A,4660426045,629140000,0,1015343365,107.6873,1.2215,0.2268,6.6892
+600121.SH,郑州煤电,2014-3-26,4.59,4.59,4.62,4.52,4.55,1547672,7038746,-0.04,-0.8715,4.548,0.246,2862587000,N/A,4619812311,629140000,0,1015343365,106.7488,1.2109,0.2248,6.6309
+600121.SH,郑州煤电,2014-3-27,4.55,4.52,4.55,4.45,4.47,1922167,8656001,-0.08,-1.7582,4.5033,0.3055,2812255800,N/A,4538584842,629140000,0,1015343365,104.8719,1.1896,0.2209,6.5144
+600121.SH,郑州煤电,2014-3-28,4.47,4.45,4.5,4.35,4.37,1776205,7855738,-0.1,-2.2371,4.4228,0.2823,2749341800,N/A,4437050505,629140000,0,1015343365,102.5258,1.163,0.2159,6.3686
+600121.SH,郑州煤电,2014-3-31,4.37,4.38,4.45,4.32,4.38,1432327,6310529,0.01,0.2288,4.4058,0.2277,2755633200,N/A,4447203939,629140000,0,1015343365,102.7604,1.1657,0.2164,6.3832
+600121.SH,郑州煤电,2014-4-1,4.38,4.39,4.45,4.38,4.43,1526470,6751193,0.05,1.1416,4.4227,0.2426,2787090200,N/A,4497971107,629140000,0,1015343365,103.9335,1.179,0.2189,6.4561
+600121.SH,郑州煤电,2014-4-2,4.43,4.43,4.5,4.41,4.48,1600810,7156799,0.05,1.1287,4.4707,0.2544,2818547200,N/A,4548738275,629140000,0,1015343365,105.1065,1.1923,0.2213,6.5289
+600121.SH,郑州煤电,2014-4-3,4.48,4.48,4.51,4.44,4.47,1274731,5696072,-0.01,-0.2232,4.4685,0.2026,2812255800,N/A,4538584842,629140000,0,1015343365,104.8719,1.1896,0.2209,6.5144
+600121.SH,郑州煤电,2014-4-4,4.47,4.47,4.48,4.43,4.48,1105714,4934976,0.01,0.2237,4.4632,0.1758,2818547200,N/A,4548738275,629140000,0,1015343365,105.1065,1.1923,0.2213,6.5289
+600121.SH,郑州煤电,2014-4-8,4.48,4.45,4.56,4.45,4.54,2878434,13032816,0.06,1.3393,4.5277,0.4575,2856295600,N/A,4609658877,629140000,0,1015343365,106.5142,1.2082,0.2243,6.6164
+600121.SH,郑州煤电,2014-4-9,4.54,4.53,4.56,4.5,4.53,1865336,8441882,-0.01,-0.2203,4.5257,0.2965,2850004200,N/A,4599505443,629140000,0,1015343365,106.2796,1.2056,0.2238,6.6018
+600121.SH,郑州煤电,2014-4-10,4.53,4.54,4.59,4.5,4.54,2586247,11736513,0.01,0.2208,4.538,0.4111,2856295600,N/A,4609658877,629140000,0,1015343365,106.5142,1.2082,0.2243,6.6164
+600121.SH,郑州煤电,2014-4-11,4.54,4.54,4.55,4.49,4.5,1601599,7236789,-0.04,-0.8811,4.5185,0.2546,2831130000,N/A,4569045143,629140000,0,1015343365,105.5758,1.1976,0.2223,6.5581
+600121.SH,郑州煤电,2014-4-14,4.5,4.51,4.55,4.48,4.53,1455577,6580124,0.03,0.6667,4.5206,0.2314,2850004200,N/A,4599505443,629140000,0,1015343365,106.2796,1.2056,0.2238,6.6018
+600121.SH,郑州煤电,2014-4-15,4.53,4.52,4.53,4.44,4.45,1823393,8179847,-0.08,-1.766,4.4861,0.2898,2799673000,N/A,4518277974,629140000,0,1015343365,104.4027,1.1843,0.2199,6.4852
+600121.SH,郑州煤电,2014-4-16,4.45,4.45,4.48,4.43,4.46,1077290,4804596,0.01,0.2247,4.4599,0.1712,2805964400,N/A,4528431408,629140000,0,1015343365,104.6373,1.187,0.2204,6.4998
+600121.SH,郑州煤电,2014-4-17,4.46,4.46,4.48,4.4,4.41,1309599,5808057,-0.05,-1.1211,4.435,0.2082,2774507400,N/A,4477664240,629140000,0,1015343365,103.4642,1.1736,0.2179,6.4269
+600121.SH,郑州煤电,2014-4-18,4.41,4.41,4.45,4.4,4.42,903202,3995288,0.01,0.2268,4.4235,0.1436,2780798800,N/A,4487817673,629140000,0,1015343365,103.6989,1.1763,0.2184,6.4415
+600121.SH,郑州煤电,2014-4-21,4.42,4.42,4.42,4.33,4.33,1496472,6549478,-0.09,-2.0362,4.3766,0.2379,2724176200,N/A,4396436770,629140000,0,1015343365,101.5873,1.1524,0.2139,6.3103
+600121.SH,郑州煤电,2014-4-22,4.33,4.33,4.36,4.25,4.31,1566432,6725178,-0.02,-0.4619,4.2933,0.249,2711593400,N/A,4376129903,629140000,0,1015343365,101.1181,1.147,0.2129,6.2812
+600121.SH,郑州煤电,2014-4-23,4.31,4.32,4.38,4.29,4.32,873251,3774541,0.01,0.232,4.3224,0.1388,2717884800,N/A,4386283337,629140000,0,1015343365,101.3527,1.1497,0.2134,6.2958
+600121.SH,郑州煤电,2014-4-24,4.32,4.3,4.36,4.28,4.29,1027867,4437737,-0.03,-0.6944,4.3174,0.1634,2699010600,N/A,4355823036,629140000,0,1015343365,100.6489,1.1417,0.212,6.252
+600121.SH,郑州煤电,2014-4-25,4.29,4.3,4.33,4.16,4.16,1465863,6221444,-0.13,-3.0303,4.2442,0.233,2617222400,N/A,4223828398,629140000,0,1015343365,97.5989,1.1071,0.2055,6.0626
+600121.SH,郑州煤电,2014-4-28,4.16,4.15,4.17,3.96,3.96,1620002,6585037,-0.2,-4.8077,4.0648,0.2575,2491394400,N/A,4020759725,629140000,0,1015343365,92.9067,1.0539,0.1957,5.7711
+600121.SH,郑州煤电,2014-4-29,3.96,4,4.36,3.98,4.22,4310594,18125281,0.26,6.5657,4.2048,0.6852,2654970800,N/A,4284749000,629140000,0,1015343365,99.0066,1.1231,0.2085,6.15
+600121.SH,郑州煤电,2014-4-30,4.22,4.18,4.26,4.06,4.11,2791959,11541941,-0.11,-2.6066,4.134,0.4438,2585765400,N/A,4173061230,629140000,0,1015343365,96.4259,1.0938,0.2031,5.9897
+600121.SH,郑州煤电,2014-5-5,4.11,4.08,4.15,4,4.13,1696517,6914723,0.02,0.4866,4.0758,0.2697,2598348200,N/A,4193368097,629140000,0,1015343365,96.8951,1.0991,0.2041,6.0189
+600121.SH,郑州煤电,2014-5-6,4.13,4.12,4.15,4.08,4.11,1302455,5367544,-0.02,-0.4843,4.1211,0.207,2585765400,N/A,4173061230,629140000,0,1015343365,96.4259,1.0938,0.2031,5.9897
+600121.SH,郑州煤电,2014-5-7,4.11,4.12,4.15,4.03,4.04,1335639,5466892,-0.07,-1.7032,4.0931,0.2123,2541725600,N/A,4101987195,629140000,0,1015343365,94.7836,1.0752,0.1996,5.8877
+600121.SH,郑州煤电,2014-5-8,4.04,4.01,4.25,3.98,4.12,2044641,8455843,0.08,1.9802,4.1356,0.325,2592056800,N/A,4183214664,629140000,0,1015343365,96.6605,1.0965,0.2036,6.0043
+600121.SH,郑州煤电,2014-5-9,4.12,4.12,4.18,4.07,4.14,1500330,6204262,0.02,0.4854,4.1353,0.2385,2604639600,N/A,4203521531,629140000,0,1015343365,97.1297,1.1018,0.2046,6.0334
+600121.SH,郑州煤电,2014-5-12,4.14,4.16,4.55,4.16,4.55,16040565,71961623,0.41,9.9034,4.4862,2.5496,2862587000,N/A,4619812311,629140000,0,1015343365,106.7488,1.2109,0.2248,6.6309
+600121.SH,郑州煤电,2014-5-13,4.55,4.57,4.63,4.32,4.37,9782868,43535372,-0.18,-3.956,4.4502,1.555,2749341800,N/A,4437050505,629140000,0,1015343365,102.5258,1.163,0.2159,6.3686
+600121.SH,郑州煤电,2014-5-14,4.37,4.35,4.4,4.28,4.33,4189424,18132600,-0.04,-0.9153,4.3282,0.6659,2724176200,N/A,4396436770,629140000,0,1015343365,101.5873,1.1524,0.2139,6.3103
+600121.SH,郑州煤电,2014-5-15,4.33,4.46,4.62,4.26,4.35,8047142,35600552,0.02,0.4619,4.424,1.2791,2736759000,N/A,4416743638,629140000,0,1015343365,102.0566,1.1577,0.2149,6.3395
+600121.SH,郑州煤电,2014-5-16,4.35,4.2,4.27,4.15,4.23,5003228,21020558,-0.12,-2.7586,4.2014,0.7952,2661262200,N/A,4294902434,629140000,0,1015343365,99.2412,1.1257,0.209,6.1646
+600121.SH,郑州煤电,2014-5-19,4.23,4.2,4.2,4.11,4.14,2603067,10774931,-0.09,-2.1277,4.1393,0.4138,2604639600,N/A,4203521531,629140000,0,1015343365,97.1297,1.1018,0.2046,6.0334
+600121.SH,郑州煤电,2014-5-20,4.14,4.15,4.18,4.1,4.12,1706787,7050359,-0.02,-0.4831,4.1308,0.2713,2592056800,N/A,4183214664,629140000,0,1015343365,96.6605,1.0965,0.2036,6.0043
+600121.SH,郑州煤电,2014-5-21,4.12,4.08,4.31,4.08,4.19,3136924,13190429,0.07,1.699,4.2049,0.4986,2636096600,N/A,4254288699,629140000,0,1015343365,98.3028,1.1151,0.207,6.1063
+600121.SH,郑州煤电,2014-5-22,4.19,4.18,4.25,4.14,4.17,2139031,8924284,-0.02,-0.4773,4.1721,0.34,2623513800,N/A,4233981832,629140000,0,1015343365,97.8335,1.1098,0.206,6.0772
+600121.SH,郑州煤电,2014-5-23,4.17,4.18,4.23,4.15,4.19,1652120,6909514,0.02,0.4796,4.1822,0.2626,2636096600,N/A,4254288699,629140000,0,1015343365,98.3028,1.1151,0.207,6.1063
+600121.SH,郑州煤电,2014-5-26,4.19,4.19,4.22,4.16,4.21,1445324,6062385,0.02,0.4773,4.1945,0.2297,2648679400,N/A,4274595567,629140000,0,1015343365,98.772,1.1204,0.208,6.1354
+600121.SH,郑州煤电,2014-5-27,4.21,4.26,4.26,4.17,4.17,1237017,5193151,-0.04,-0.9501,4.1981,0.1966,2623513800,N/A,4233981832,629140000,0,1015343365,97.8335,1.1098,0.206,6.0772
+600121.SH,郑州煤电,2014-5-28,4.17,4.16,4.22,4.16,4.2,1637951,6860307,0.03,0.7194,4.1883,0.2603,2642388000,N/A,4264442133,629140000,0,1015343365,98.5374,1.1178,0.2075,6.1209
+600121.SH,郑州煤电,2014-5-29,4.2,4.23,4.23,4.11,4.12,1735830,7203693,-0.08,-1.9048,4.15,0.2759,2592056800,N/A,4183214664,629140000,0,1015343365,96.6605,1.0965,0.2036,6.0043
+600121.SH,郑州煤电,2014-5-30,4.12,4.11,4.15,4.11,4.14,1504068,6210219,0.02,0.4854,4.1289,0.2391,2604639600,N/A,4203521531,629140000,0,1015343365,97.1297,1.1018,0.2046,6.0334
+600121.SH,郑州煤电,2014-6-3,4.14,4.17,4.21,4.14,4.15,1867341,7798881,0.01,0.2415,4.1765,0.2968,2610931000,N/A,4213674965,629140000,0,1015343365,97.3643,1.1045,0.205,6.048
+600121.SH,郑州煤电,2014-6-4,4.15,4.16,4.19,4.08,4.14,1916173,7918474,-0.01,-0.241,4.1324,0.3046,2604639600,N/A,4203521531,629140000,0,1015343365,97.1297,1.1018,0.2046,6.0334
+600121.SH,郑州煤电,2014-6-5,4.14,4.19,4.19,4.11,4.17,1422408,5919024,0.03,0.7246,4.1613,0.2261,2623513800,N/A,4233981832,629140000,0,1015343365,97.8335,1.1098,0.206,6.0772
+600121.SH,郑州煤电,2014-6-6,4.17,4.17,4.18,4.12,4.16,955731,3962952,-0.01,-0.2398,4.1465,0.1519,2617222400,N/A,4223828398,629140000,0,1015343365,97.5989,1.1071,0.2055,6.0626
+600121.SH,郑州煤电,2014-6-9,4.16,4.15,4.16,4.09,4.13,1466331,6039669,-0.03,-0.7212,4.1189,0.2331,2598348200,N/A,4193368097,629140000,0,1015343365,96.8951,1.0991,0.2041,6.0189
+600121.SH,郑州煤电,2014-6-10,4.13,4.18,4.18,4.11,4.15,1806178,7483118,0.02,0.4843,4.1431,0.2871,2610931000,N/A,4213674965,629140000,0,1015343365,97.3643,1.1045,0.205,6.048
+600121.SH,郑州煤电,2014-6-11,4.15,4.15,4.15,4.1,4.15,1674978,6900886,0,0,4.12,0.2662,2610931000,N/A,4213674965,629140000,0,1015343365,97.3643,1.1045,0.205,6.048
+600121.SH,郑州煤电,2014-6-12,4.15,4.14,4.14,4.08,4.1,1997222,8192483,-0.05,-1.2048,4.1019,0.3175,2579474000,N/A,4162907797,629140000,0,1015343365,96.1912,1.0911,0.2026,5.9751
+600121.SH,郑州煤电,2014-6-13,4.1,4.1,4.15,4.08,4.12,2458349,10129392,0.02,0.4878,4.1204,0.3907,2592056800,N/A,4183214664,629140000,0,1015343365,96.6605,1.0965,0.2036,6.0043
+600121.SH,郑州煤电,2014-6-16,4.12,4.12,4.14,4.08,4.13,2084373,8576079,0.01,0.2427,4.1145,0.3313,2598348200,N/A,4193368097,629140000,0,1015343365,96.8951,1.0991,0.2041,6.0189
+600121.SH,郑州煤电,2014-6-17,4.13,4.15,4.15,4.08,4.1,1127649,4623210,-0.03,-0.7264,4.0999,0.1792,2579474000,N/A,4162907797,629140000,0,1015343365,96.1912,1.0911,0.2026,5.9751
+600121.SH,郑州煤电,2014-6-18,4.1,4.1,4.11,4.03,4.05,2169988,8829533,-0.05,-1.2195,4.0689,0.3449,2548017000,N/A,4112140628,629140000,0,1015343365,95.0182,1.0778,0.2001,5.9023
+600121.SH,郑州煤电,2014-6-19,4.05,4.05,4.06,3.91,3.95,2365022,9421716,-0.1,-2.4691,3.9838,0.3759,2485103000,N/A,4010606292,629140000,0,1015343365,92.6721,1.0512,0.1952,5.7565
+600121.SH,郑州煤电,2014-6-20,3.95,3.91,3.96,3.91,3.95,1178866,4644976,0,0,3.9402,0.1874,2485103000,N/A,4010606292,629140000,0,1015343365,92.6721,1.0512,0.1952,5.7565
+600121.SH,郑州煤电,2014-6-23,3.95,3.95,4.07,3.94,4.01,2116486,8459194,0.06,1.519,3.9968,0.3364,2522851400,N/A,4071526894,629140000,0,1015343365,94.0797,1.0672,0.1981,5.844
+600121.SH,郑州煤电,2014-6-24,4.01,3.99,4.04,3.98,4.01,1533679,6142275,0,0,4.0049,0.2438,2522851400,N/A,4071526894,629140000,0,1015343365,94.0797,1.0672,0.1981,5.844
+600121.SH,郑州煤电,2014-6-25,4.01,4,4.1,3.91,4.01,2434745,9812191,0,0,4.0301,0.387,2522851400,N/A,4071526894,629140000,0,1015343365,94.0797,1.0672,0.1981,5.844
+600121.SH,郑州煤电,2014-6-26,4.01,3.99,4.05,3.99,4.02,1508535,6062987,0.01,0.2494,4.0191,0.2398,2529142800,N/A,4081680327,629140000,0,1015343365,94.3143,1.0699,0.1986,5.8585
+600121.SH,郑州煤电,2014-6-27,4.02,4.02,4.07,4.01,4.05,1746134,7061075,0.03,0.7463,4.0438,0.2775,2548017000,N/A,4112140628,629140000,0,1015343365,95.0182,1.0778,0.2001,5.9023
+600121.SH,郑州煤电,2014-6-30,4.05,4.06,4.13,4.04,4.08,1576411,6414687,0.03,0.7407,4.0692,0.2506,2566891200,N/A,4142600929,629140000,0,1015343365,95.722,1.0858,0.2016,5.946
+600121.SH,郑州煤电,2014-7-1,4.08,4.08,4.11,4.05,4.1,2098770,8576249,0.02,0.4902,4.0863,0.3336,2579474000,N/A,4162907797,629140000,0,1015343365,96.1912,1.0911,0.2026,5.9751
+600121.SH,郑州煤电,2014-7-2,4.1,4.1,4.18,4.08,4.16,3555924,14691537,0.06,1.4634,4.1316,0.5652,2617222400,N/A,4223828398,629140000,0,1015343365,97.5989,1.1071,0.2055,6.0626
+600121.SH,郑州煤电,2014-7-3,4.16,4.15,4.17,4.12,4.15,1853909,7674952,-0.01,-0.2404,4.1399,0.2947,2610931000,N/A,4213674965,629140000,0,1015343365,97.3643,1.1045,0.205,6.048
+600121.SH,郑州煤电,2014-7-4,4.15,4.14,4.14,4.09,4.11,1764800,7249013,-0.04,-0.9639,4.1076,0.2805,2585765400,N/A,4173061230,629140000,0,1015343365,96.4259,1.0938,0.2031,5.9897
+600121.SH,郑州煤电,2014-7-7,4.11,4.11,4.13,4.08,4.12,1729921,7095875,0.01,0.2433,4.1018,0.275,2592056800,N/A,4183214664,629140000,0,1015343365,96.6605,1.0965,0.2036,6.0043
+600121.SH,郑州煤电,2014-7-8,4.12,4.12,4.14,4.07,4.12,1914249,7855960,0,0,4.1039,0.3043,2592056800,N/A,4183214664,629140000,0,1015343365,96.6605,1.0965,0.2036,6.0043
+600121.SH,郑州煤电,2014-7-9,4.12,4.11,4.12,4.03,4.04,2387742,9706188,-0.08,-1.9417,4.065,0.3795,2541725600,N/A,4101987195,629140000,0,1015343365,94.7836,1.0752,0.1996,5.8877
+600121.SH,郑州煤电,2014-7-10,4.04,4.04,4.09,4.02,4.04,1688610,6839164,0,0,4.0502,0.2684,2541725600,N/A,4101987195,629140000,0,1015343365,94.7836,1.0752,0.1996,5.8877
+600121.SH,郑州煤电,2014-7-11,4.04,4.05,4.09,4.02,4.08,1621903,6600486,0.04,0.9901,4.0696,0.2578,2566891200,N/A,4142600929,629140000,0,1015343365,95.722,1.0858,0.2016,5.946
+600121.SH,郑州煤电,2014-7-14,4.08,4.06,4.13,4.06,4.13,1923411,7890907,0.05,1.2255,4.1026,0.3057,2598348200,N/A,4193368097,629140000,0,1015343365,96.8951,1.0991,0.2041,6.0189
+600121.SH,郑州煤电,2014-7-15,4.13,4.12,4.18,4.11,4.17,3346187,13885455,0.04,0.9685,4.1496,0.5319,2623513800,N/A,4233981832,629140000,0,1015343365,97.8335,1.1098,0.206,6.0772
+600121.SH,郑州煤电,2014-7-16,4.17,4.18,4.18,4.13,4.14,3095178,12843331,-0.03,-0.7194,4.1495,0.492,2604639600,N/A,4203521531,629140000,0,1015343365,97.1297,1.1018,0.2046,6.0334
+600121.SH,郑州煤电,2014-7-17,4.14,4.14,4.17,4.09,4.13,2085306,8620097,-0.01,-0.2415,4.1337,0.3315,2598348200,N/A,4193368097,629140000,0,1015343365,96.8951,1.0991,0.2041,6.0189
+600121.SH,郑州煤电,2014-7-18,4.13,4.13,4.17,4.1,4.15,4122585,17089235,0.02,0.4843,4.1453,0.6553,2610931000,N/A,4213674965,629140000,0,1015343365,97.3643,1.1045,0.205,6.048
+600121.SH,郑州煤电,2014-7-21,4.15,4.17,4.17,4.11,4.13,1450699,6001911,-0.02,-0.4819,4.1373,0.2306,2598348200,N/A,4193368097,629140000,0,1015343365,96.8951,1.0991,0.2041,6.0189
+600121.SH,郑州煤电,2014-7-22,4.13,4.11,4.27,4.1,4.19,5523546,23190569,0.06,1.4528,4.1985,0.878,2636096600,N/A,4254288699,629140000,0,1015343365,98.3028,1.1151,0.207,6.1063
+600121.SH,郑州煤电,2014-7-23,4.19,4.17,4.25,4.14,4.17,6162463,25865985,-0.02,-0.4773,4.1973,0.9795,2623513800,N/A,4233981832,629140000,0,1015343365,97.8335,1.1098,0.206,6.0772
+600121.SH,郑州煤电,2014-7-24,4.17,4.17,4.32,4.17,4.26,12856336,54637175,0.09,2.1583,4.2498,2.0435,2680136400,N/A,4325362735,629140000,0,1015343365,99.9451,1.1337,0.2105,6.2083
+600121.SH,郑州煤电,2014-7-25,4.26,4.27,4.39,4.2,4.36,16310643,70290486,0.1,2.3474,4.3095,2.5925,2743050400,N/A,4426897071,629140000,0,1015343365,102.2912,1.1603,0.2154,6.354
+600121.SH,郑州煤电,2014-7-28,4.36,4.38,4.73,4.3,4.46,29560194,132632189,0.1,2.2936,4.4869,4.6985,2805964400,N/A,4528431408,629140000,0,1015343365,104.6373,1.187,0.2204,6.4998
+600121.SH,郑州煤电,2014-7-29,4.46,4.42,4.48,4.37,4.45,14919277,65789556,-0.01,-0.2242,4.4097,2.3714,2799673000,N/A,4518277974,629140000,0,1015343365,104.4027,1.1843,0.2199,6.4852
+600121.SH,郑州煤电,2014-7-30,4.45,4.41,4.51,4.4,4.42,11482290,51087459,-0.03,-0.6742,4.4492,1.8251,2780798800,N/A,4487817673,629140000,0,1015343365,103.6989,1.1763,0.2184,6.4415
+600121.SH,郑州煤电,2014-7-31,4.42,4.42,4.86,4.33,4.64,41736097,191073138,0.22,4.9774,4.5781,6.6338,2919209600,N/A,4711193214,629140000,0,1015343365,108.8603,1.2349,0.2293,6.7621
+600121.SH,郑州煤电,2014-8-1,4.64,4.53,5.05,4.48,4.8,53303494,252264523,0.16,3.4483,4.7326,8.4724,3019872000,N/A,4873648152,629140000,0,1015343365,112.6141,1.2774,0.2372,6.9953
+600121.SH,郑州煤电,2014-8-4,4.8,4.73,5.28,4.71,5.28,73280428,374563233,0.48,10,5.1114,11.6477,3321859200,N/A,5361012967,629140000,0,1015343365,123.8756,1.4052,0.2609,7.6948
+600121.SH,郑州煤电,2014-8-5,5.28,5.3,5.71,5.15,5.36,71864812,387540540,0.08,1.5152,5.3926,11.4227,3372190400,N/A,5442240436,629140000,0,1015343365,125.7525,1.4265,0.2648,7.8114
+600121.SH,郑州煤电,2014-8-6,5.36,5.27,5.43,5.11,5.35,37597998,197928003,-0.01,-0.1866,5.2643,5.9761,3365899000,N/A,5432087003,629140000,0,1015343365,125.5178,1.4238,0.2643,7.7968
+600121.SH,郑州煤电,2014-8-7,5.35,5.26,5.29,4.98,5.07,35956507,184079728,-0.28,-5.2336,5.1195,5.7152,3189739800,N/A,5147790861,629140000,0,1015343365,118.9487,1.3493,0.2505,7.3888
+600121.SH,郑州煤电,2014-8-8,5.07,5.07,5.11,5,5.07,15154924,76664894,0,0,5.0587,2.4088,3189739800,N/A,5147790861,629140000,0,1015343365,118.9487,1.3493,0.2505,7.3888
+600121.SH,郑州煤电,2014-8-11,5.07,5.06,5.14,5.02,5.12,18313401,93192538,0.05,0.9862,5.0888,2.9109,3221196800,N/A,5198558029,629140000,0,1015343365,120.1218,1.3626,0.253,7.4616
+600121.SH,郑州煤电,2014-8-12,5.12,5.05,5.07,4.92,4.99,23675255,117954785,-0.13,-2.5391,4.9822,3.7631,3139408600,N/A,5066563391,629140000,0,1015343365,117.0718,1.328,0.2465,7.2722
+600121.SH,郑州煤电,2014-8-13,4.99,4.95,5.18,4.88,5.12,31935144,161095312,0.13,2.6052,5.0445,5.076,3221196800,N/A,5198558029,629140000,0,1015343365,120.1218,1.3626,0.253,7.4616
+600121.SH,郑州煤电,2014-8-14,5.12,5.04,5.06,4.9,4.92,18247169,90828170,-0.2,-3.9062,4.9777,2.9003,3095368800,N/A,4995489356,629140000,0,1015343365,115.4295,1.3094,0.2431,7.1702
+600121.SH,郑州煤电,2014-8-15,4.92,4.91,5,4.86,4.94,11443570,56353437,0.02,0.4065,4.9245,1.8189,3107951600,N/A,5015796223,629140000,0,1015343365,115.8987,1.3147,0.2441,7.1993
+600121.SH,郑州煤电,2014-8-18,4.94,4.95,5.02,4.93,5,10922392,54418426,0.06,1.2146,4.9823,1.7361,3145700000,N/A,5076716825,629140000,0,1015343365,117.3064,1.3307,0.247,7.2868
+600121.SH,郑州煤电,2014-8-19,5,5,5.1,4.9,5,21123074,105760051,0,0,5.0068,3.3575,3145700000,N/A,5076716825,629140000,0,1015343365,117.3064,1.3307,0.247,7.2868
+600121.SH,郑州煤电,2014-8-20,5,4.96,5.02,4.92,4.98,10503704,52071309,-0.02,-0.4,4.9574,1.6695,3133117200,N/A,5056409958,629140000,0,1015343365,116.8372,1.3253,0.2461,7.2576
+600121.SH,郑州煤电,2014-8-21,4.98,4.98,5.09,4.96,5.08,19062441,95969538,0.1,2.008,5.0345,3.0299,3196031200,N/A,5157944294,629140000,0,1015343365,119.1833,1.352,0.251,7.4033
+600121.SH,郑州煤电,2014-8-22,5.08,5.07,5.12,5.01,5.07,10392366,52525622,-0.01,-0.1969,5.0543,1.6518,3189739800,N/A,5147790861,629140000,0,1015343365,118.9487,1.3493,0.2505,7.3888
+600121.SH,郑州煤电,2014-8-25,5.07,5.07,5.09,4.91,4.92,10881623,54042693,-0.15,-2.9586,4.9664,1.7296,3095368800,N/A,4995489356,629140000,0,1015343365,115.4295,1.3094,0.2431,7.1702
+600121.SH,郑州煤电,2014-8-26,4.92,4.89,4.93,4.7,4.73,11918076,57456701,-0.19,-3.8618,4.821,1.8943,2975832200,N/A,4802574116,629140000,0,1015343365,110.9719,1.2588,0.2337,6.8933
+600121.SH,郑州煤电,2014-8-27,4.73,4.74,4.88,4.67,4.8,9190370,43809620,0.07,1.4799,4.7669,1.4608,3019872000,N/A,4873648152,629140000,0,1015343365,112.6141,1.2774,0.2372,6.9953
+600121.SH,郑州煤电,2014-8-28,4.8,4.77,4.91,4.74,4.76,7985475,38550688,-0.04,-0.8333,4.8276,1.2693,2994706400,N/A,4833034417,629140000,0,1015343365,111.6757,1.2668,0.2352,6.937
+600121.SH,郑州煤电,2014-8-29,4.76,4.75,4.8,4.68,4.79,4492729,21304833,0.03,0.6303,4.7421,0.7141,3013580600,N/A,4863494718,629140000,0,1015343365,112.3795,1.2748,0.2367,6.9807
+600121.SH,郑州煤电,2014-9-1,4.79,4.76,4.83,4.75,4.83,5015740,24087865,0.04,0.8351,4.8025,0.7972,3038746200,N/A,4904108453,629140000,0,1015343365,113.318,1.2854,0.2386,7.039
+600121.SH,郑州煤电,2014-9-2,4.83,4.83,4.95,4.81,4.93,10643213,51970344,0.1,2.0704,4.883,1.6917,3101660200,N/A,5005642789,629140000,0,1015343365,115.6641,1.312,0.2436,7.1847
+600121.SH,郑州煤电,2014-9-3,4.93,4.93,5.07,4.91,4.98,13271775,66265846,0.05,1.0142,4.993,2.1095,3133117200,N/A,5056409958,629140000,0,1015343365,116.8372,1.3253,0.2461,7.2576
+600121.SH,郑州煤电,2014-9-4,4.98,4.97,5.01,4.94,5.01,7611163,37890065,0.03,0.6024,4.9782,1.2098,3151991400,N/A,5086870259,629140000,0,1015343365,117.541,1.3333,0.2475,7.3013
+600121.SH,郑州煤电,2014-9-5,5.01,5,5.07,4.96,5.03,9245941,46413760,0.02,0.3992,5.0199,1.4696,3164574200,N/A,5107177126,629140000,0,1015343365,118.0102,1.3386,0.2485,7.3305
+600121.SH,郑州煤电,2014-9-9,5.03,5.03,5.06,4.96,5.01,8396912,42035534,-0.02,-0.3976,5.0061,1.3347,3151991400,N/A,5086870259,629140000,0,1015343365,117.541,1.3333,0.2475,7.3013
+600121.SH,郑州煤电,2014-9-10,5.01,5,5.01,4.88,4.98,9272721,45847538,-0.03,-0.5988,4.9443,1.4739,3133117200,N/A,5056409958,629140000,0,1015343365,116.8372,1.3253,0.2461,7.2576
+600121.SH,郑州煤电,2014-9-11,4.98,4.96,5.12,4.94,4.98,15203241,76465191,0,0,5.0295,2.4165,3133117200,N/A,5056409958,629140000,0,1015343365,116.8372,1.3253,0.2461,7.2576
+600121.SH,郑州煤电,2014-9-12,4.98,5.03,5.04,4.96,5.04,9322973,46762152,0.06,1.2048,5.0158,1.4819,3170865600,N/A,5117330560,629140000,0,1015343365,118.2449,1.3413,0.249,7.345
+600121.SH,郑州煤电,2014-9-15,5.04,5.04,5.17,5.04,5.16,19810925,101653490,0.12,2.381,5.1312,3.1489,3246362400,N/A,5239171763,629140000,0,1015343365,121.0602,1.3732,0.2549,7.5199
+600121.SH,郑州煤电,2014-9-16,5.16,5.19,5.21,4.98,4.99,18226072,92727387,-0.17,-3.2946,5.0876,2.897,3139408600,N/A,5066563391,629140000,0,1015343365,117.0718,1.328,0.2465,7.2722
+600121.SH,郑州煤电,2014-9-17,4.99,5,5.03,4.92,5.01,7853905,39022561,0.02,0.4008,4.9686,1.2484,3151991400,N/A,5086870259,629140000,0,1015343365,117.541,1.3333,0.2475,7.3013
+600121.SH,郑州煤电,2014-9-18,5.01,4.99,5.11,4.96,5.09,11725697,59386952,0.08,1.5968,5.0647,1.8638,3202322600,N/A,5168097728,629140000,0,1015343365,119.4179,1.3546,0.2515,7.4179
+600121.SH,郑州煤电,2014-9-19,5.09,5.09,5.13,5.02,5.12,10840418,55201457,0.03,0.5894,5.0922,1.7231,3221196800,N/A,5198558029,629140000,0,1015343365,120.1218,1.3626,0.253,7.4616
+600121.SH,郑州煤电,2014-9-22,5.12,5.1,5.14,5,5.06,9420299,47719601,-0.06,-1.1719,5.0656,1.4973,3183448400,N/A,5137637427,629140000,0,1015343365,118.7141,1.3466,0.25,7.3742
+600121.SH,郑州煤电,2014-9-23,5.06,5.04,5.11,5.01,5.07,6280418,31808489,0.01,0.1976,5.0647,0.9983,3189739800,N/A,5147790861,629140000,0,1015343365,118.9487,1.3493,0.2505,7.3888
+600121.SH,郑州煤电,2014-9-24,5.07,5.08,5.21,5.05,5.2,18035477,92853073,0.13,2.5641,5.1484,2.8667,3271528000,N/A,5279785498,629140000,0,1015343365,121.9987,1.3839,0.2569,7.5782
+600121.SH,郑州煤电,2014-9-25,5.2,5.24,5.33,5.14,5.16,19648473,102775853,-0.04,-0.7692,5.2307,3.1231,3246362400,N/A,5239171763,629140000,0,1015343365,121.0602,1.3732,0.2549,7.5199
+600121.SH,郑州煤电,2014-9-26,5.16,5.14,5.19,5.12,5.17,7565753,39055629,0.01,0.1938,5.1622,1.2026,3252653800,N/A,5249325197,629140000,0,1015343365,121.2948,1.3759,0.2554,7.5345
+600121.SH,郑州煤电,2014-9-29,5.17,5.18,5.32,5.18,5.32,15942160,83792442,0.15,2.9014,5.256,2.534,3347024800,N/A,5401626702,629140000,0,1015343365,124.814,1.4158,0.2629,7.7531
+600121.SH,郑州煤电,2014-9-30,5.32,5.4,5.47,5.29,5.32,24293311,130317884,0,0,5.3644,3.8614,3347024800,N/A,5401626702,629140000,0,1015343365,124.814,1.4158,0.2629,7.7531
+600121.SH,郑州煤电,2014-10-8,5.32,5.32,5.33,5.21,5.31,12167396,64065553,-0.01,-0.188,5.2653,1.934,3340733400,N/A,5391473268,629140000,0,1015343365,124.5794,1.4132,0.2624,7.7385
+600121.SH,郑州煤电,2014-10-9,5.31,5.31,5.39,5.2,5.37,16426457,87023233,0.06,1.1299,5.2977,2.6109,3378481800,N/A,5452393870,629140000,0,1015343365,125.9871,1.4291,0.2653,7.826
+600121.SH,郑州煤电,2014-10-10,5.37,5.38,5.46,5.27,5.3,16313701,87730929,-0.07,-1.3035,5.3777,2.593,3334442000,N/A,5381319835,629140000,0,1015343365,124.3448,1.4105,0.2619,7.724
+600121.SH,郑州煤电,2014-10-13,5.3,5.31,5.44,5.21,5.43,16649957,88921465,0.13,2.4528,5.3406,2.6465,3416230200,N/A,5513314472,629140000,0,1015343365,127.3948,1.4451,0.2683,7.9134
+600121.SH,郑州煤电,2014-10-14,5.43,5.4,5.4,5.3,5.34,12361549,66202489,-0.09,-1.6575,5.3555,1.9648,3359607600,N/A,5421933569,629140000,0,1015343365,125.2832,1.4211,0.2638,7.7823
+600121.SH,郑州煤电,2014-10-15,5.34,5.3,5.36,5.26,5.32,7884602,41860595,-0.02,-0.3745,5.3092,1.2532,3347024800,N/A,5401626702,629140000,0,1015343365,124.814,1.4158,0.2629,7.7531
+600121.SH,郑州煤电,2014-10-16,5.32,5.33,5.39,5.21,5.22,10110481,53890036,-0.1,-1.8797,5.3301,1.607,3284110800,N/A,5300092365,629140000,0,1015343365,122.4679,1.3892,0.2579,7.6074
+600121.SH,郑州煤电,2014-10-17,5.22,5.23,5.25,5,5.07,9301998,47436163,-0.15,-2.8736,5.0996,1.4785,3189739800,N/A,5147790861,629140000,0,1015343365,118.9487,1.3493,0.2505,7.3888
+600121.SH,郑州煤电,2014-10-20,5.07,5.06,5.12,5.04,5.1,4860152,24713141,0.03,0.5917,5.0848,0.7725,3208614000,N/A,5178251162,629140000,0,1015343365,119.6525,1.3573,0.252,7.4325
+600121.SH,郑州煤电,2014-10-21,5.1,5.09,5.1,4.97,5,5923845,29830941,-0.1,-1.9608,5.0357,0.9416,3145700000,N/A,5076716825,629140000,0,1015343365,117.3064,1.3307,0.247,7.2868
+600121.SH,郑州煤电,2014-10-22,5,5.01,5.05,4.88,4.9,5616325,27927564,-0.1,-2,4.9726,0.8927,3082786000,N/A,4975182489,629140000,0,1015343365,114.9603,1.3041,0.2421,7.141
+600121.SH,郑州煤电,2014-10-23,4.9,4.9,4.93,4.78,4.81,5693636,27546112,-0.09,-1.8367,4.8381,0.905,3026163400,N/A,4883801586,629140000,0,1015343365,112.8488,1.2801,0.2377,7.0099
+600121.SH,郑州煤电,2014-10-24,4.81,4.81,4.99,4.79,4.89,4831455,23559957,0.08,1.6632,4.8764,0.7679,3076494600,N/A,4965029055,629140000,0,1015343365,114.7257,1.3014,0.2416,7.1264
+600121.SH,郑州煤电,2014-10-27,4.89,4.87,4.9,4.81,4.88,3283166,15929311,-0.01,-0.2045,4.8518,0.5218,3070203200,N/A,4954875621,629140000,0,1015343365,114.491,1.2987,0.2411,7.1119
+600121.SH,郑州煤电,2014-10-28,4.88,4.88,4.98,4.88,4.98,4555247,22543995,0.1,2.0492,4.949,0.724,3133117200,N/A,5056409958,629140000,0,1015343365,116.8372,1.3253,0.2461,7.2576
+600121.SH,郑州煤电,2014-10-29,4.98,5.01,5.07,4.94,5.03,8163312,40921405,0.05,1.004,5.0128,1.2975,3164574200,N/A,5107177126,629140000,0,1015343365,118.0102,1.3386,0.2485,7.3305
+600121.SH,郑州煤电,2014-10-30,5.03,4.99,5.11,4.95,5.06,9906553,49793459,0.03,0.5964,5.0263,1.5746,3183448400,N/A,5137637427,629140000,0,1015343365,118.7141,1.3466,0.25,7.3742
+600121.SH,郑州煤电,2014-10-31,5.06,5.03,5.24,5.01,5.14,12987235,66425188,0.08,1.581,5.1147,2.0643,3233779600,N/A,5218864896,629140000,0,1015343365,120.591,1.3679,0.254,7.4908
+600121.SH,郑州煤电,2014-11-3,5.14,5.14,5.22,5.1,5.21,11833097,61082188,0.07,1.3619,5.162,1.8808,3277819400,N/A,5289938932,629140000,0,1015343365,122.2333,1.3866,0.2574,7.5928
+600121.SH,郑州煤电,2014-11-4,5.21,5.21,5.67,5.16,5.45,34937554,189450251,0.24,4.6065,5.4225,5.5532,3428813000,N/A,5533621339,629140000,0,1015343365,127.864,1.4504,0.2693,7.9426
+600121.SH,郑州煤电,2014-11-5,5.45,5.38,5.43,5.18,5.24,17582244,93053207,-0.21,-3.8532,5.2925,2.7946,3296693600,N/A,5320399233,629140000,0,1015343365,122.9371,1.3945,0.2589,7.6365
+600121.SH,郑州煤电,2014-11-6,5.24,5.23,5.29,5.13,5.23,9007936,46909422,-0.01,-0.1908,5.2076,1.4318,3290402200,N/A,5310245799,629140000,0,1015343365,122.7025,1.3919,0.2584,7.6219
+600121.SH,郑州煤电,2014-11-7,5.23,5.23,5.34,5.16,5.19,10144480,53177651,-0.04,-0.7648,5.242,1.6124,3265236600,N/A,5269632064,629140000,0,1015343365,121.764,1.3812,0.2564,7.5636
+600121.SH,郑州煤电,2014-11-10,5.19,5.25,5.32,5.18,5.28,8023053,42154371,0.09,1.7341,5.2542,1.2752,3321859200,N/A,5361012967,629140000,0,1015343365,123.8756,1.4052,0.2609,7.6948
+600121.SH,郑州煤电,2014-11-11,5.28,5.3,5.4,5.06,5.12,15870131,83400592,-0.16,-3.0303,5.2552,2.5225,3221196800,N/A,5198558029,629140000,0,1015343365,120.1218,1.3626,0.253,7.4616
+600121.SH,郑州煤电,2014-11-12,5.12,5.16,5.23,5.08,5.22,9252716,47918607,0.1,1.9531,5.1789,1.4707,3284110800,N/A,5300092365,629140000,0,1015343365,122.4679,1.3892,0.2579,7.6074
+600121.SH,郑州煤电,2014-11-13,5.22,5.22,5.32,5.1,5.31,14609248,76358294,0.09,1.7241,5.2267,2.3221,3340733400,N/A,5391473268,629140000,0,1015343365,124.5794,1.4132,0.2624,7.7385
+600121.SH,郑州煤电,2014-11-14,5.31,5.26,5.55,5.22,5.39,26151930,141172561,0.08,1.5066,5.3982,4.1568,3391064600,N/A,5472700737,629140000,0,1015343365,126.4563,1.4345,0.2663,7.8551
+600121.SH,郑州煤电,2014-11-17,5.39,5.41,5.44,5.26,5.3,10614172,56339243,-0.09,-1.6698,5.3079,1.6871,3334442000,N/A,5381319835,629140000,0,1015343365,124.3448,1.4105,0.2619,7.724
+600121.SH,郑州煤电,2014-11-18,5.3,5.29,5.32,5.17,5.22,7708986,40295170,-0.08,-1.5094,5.227,1.2253,3284110800,N/A,5300092365,629140000,0,1015343365,122.4679,1.3892,0.2579,7.6074
+600121.SH,郑州煤电,2014-11-19,5.22,5.21,5.29,5.16,5.24,6195125,32460455,0.02,0.3831,5.2397,0.9847,3296693600,N/A,5320399233,629140000,0,1015343365,122.9371,1.3945,0.2589,7.6365
+600121.SH,郑州煤电,2014-11-20,5.24,5.22,5.38,5.21,5.36,9129825,48448886,0.12,2.2901,5.3067,1.4512,3372190400,N/A,5442240436,629140000,0,1015343365,125.7525,1.4265,0.2648,7.8114
+600121.SH,郑州煤电,2014-11-21,5.36,5.33,5.35,5.27,5.32,6967041,37041450,-0.04,-0.7463,5.3167,1.1074,3347024800,N/A,5401626702,629140000,0,1015343365,124.814,1.4158,0.2629,7.7531
+600121.SH,郑州煤电,2014-11-24,5.32,5.36,5.49,5.32,5.4,17180193,93151219,0.08,1.5038,5.422,2.7307,3397356000,N/A,5482854171,629140000,0,1015343365,126.6909,1.4371,0.2668,7.8697
+600121.SH,郑州煤电,2014-11-25,5.4,5.42,5.6,5.37,5.57,21802963,120042646,0.17,3.1481,5.5058,3.4655,3504309800,N/A,5655462543,629140000,0,1015343365,130.6793,1.4824,0.2752,8.1174
+600121.SH,郑州煤电,2014-11-26,5.57,5.55,5.59,5.43,5.55,16119805,88912775,-0.02,-0.3591,5.5157,2.5622,3491727000,N/A,5635155676,629140000,0,1015343365,130.2101,1.477,0.2742,8.0883
+600121.SH,郑州煤电,2014-11-27,5.55,5.56,5.7,5.48,5.61,19888444,111327196,0.06,1.0811,5.5976,3.1612,3529475400,N/A,5696076278,629140000,0,1015343365,131.6178,1.493,0.2772,8.1757
+600121.SH,郑州煤电,2014-11-28,5.61,5.61,5.62,5.39,5.57,17199386,94584916,-0.04,-0.713,5.4993,2.7338,3504309800,N/A,5655462543,629140000,0,1015343365,130.6793,1.4824,0.2752,8.1174
+600121.SH,郑州煤电,2014-12-1,5.57,5.59,5.83,5.51,5.66,23729093,134937661,0.09,1.6158,5.6866,3.3979,3952627900,N/A,5746843446,698344152,0,1015343365,132.7908,1.5063,0.2797,8.2486
+600121.SH,郑州煤电,2014-12-2,5.66,5.67,5.74,5.53,5.66,15926930,89825155,0,0,5.6398,2.2807,3952627900,N/A,5746843446,698344152,0,1015343365,132.7908,1.5063,0.2797,8.2486
+600121.SH,郑州煤电,2014-12-3,5.66,5.66,5.87,5.59,5.74,27758822,158970555,0.08,1.4134,5.7268,3.9749,4008495432,N/A,5828070915,698344152,0,1015343365,134.6677,1.5276,0.2836,8.3652
+600121.SH,郑州煤电,2014-12-4,5.74,6.08,6.31,5.96,6.31,53469197,329165015,0.57,9.9303,6.1562,7.6566,4406551599,N/A,6406816633,698344152,0,1015343365,148.0407,1.6793,0.3118,9.1959
+600121.SH,郑州煤电,2014-12-5,6.31,6.35,6.45,5.73,5.97,39272609,239351787,-0.34,-5.3883,6.0946,5.6237,4169114587,N/A,6061599889,698344152,0,1015343365,140.0638,1.5888,0.295,8.7004
+600121.SH,郑州煤电,2014-12-8,5.97,5.99,6.16,5.81,6.06,23890644,143693388,0.09,1.5075,6.0146,3.421,4231965561,N/A,6152980792,698344152,0,1015343365,142.1754,1.6128,0.2994,8.8315
+600121.SH,郑州煤电,2014-12-9,6.06,6.05,6.16,5.61,5.64,26996614,160546927,-0.42,-6.9307,5.9469,3.8658,3938661017,N/A,5726536579,698344152,0,1015343365,132.3216,1.501,0.2787,8.2195
+600121.SH,郑州煤电,2014-12-10,5.64,5.69,5.8,5.53,5.79,13682812,77799442,0.15,2.6596,5.6859,1.9593,4043412640,N/A,5878838083,698344152,0,1015343365,135.8408,1.5409,0.2861,8.4381
+600121.SH,郑州煤电,2014-12-11,5.79,5.76,5.9,5.68,5.86,12734050,73814933,0.07,1.209,5.7967,1.8235,4092296731,N/A,5949912119,698344152,0,1015343365,137.4831,1.5595,0.2895,8.5401
+600121.SH,郑州煤电,2014-12-12,5.86,5.9,6.12,5.88,5.95,16417798,98303753,0.09,1.5358,5.9876,2.351,4155147704,N/A,6041293022,698344152,0,1015343365,139.5946,1.5835,0.294,8.6712
+600121.SH,郑州煤电,2014-12-15,5.95,5.88,5.98,5.74,5.94,11240336,65726293,-0.01,-0.1681,5.8474,1.6096,4148164263,N/A,6031139588,698344152,0,1015343365,139.36,1.5808,0.2935,8.6567
+600121.SH,郑州煤电,2014-12-16,5.94,5.9,6.1,5.88,6.06,17743518,106614503,0.12,2.0202,6.0086,2.5408,4231965561,N/A,6152980792,698344152,0,1015343365,142.1754,1.6128,0.2994,8.8315
+600121.SH,郑州煤电,2014-12-17,6.06,6.02,6.03,5.78,5.89,13404889,79151679,-0.17,-2.8053,5.9047,1.9195,4113247055,N/A,5980372420,698344152,0,1015343365,138.1869,1.5675,0.291,8.5838
+600121.SH,郑州煤电,2014-12-18,5.89,5.87,6,5.79,5.81,10990476,64628564,-0.08,-1.3582,5.8804,1.5738,4057379523,N/A,5899144951,698344152,0,1015343365,136.31,1.5462,0.2871,8.4672
+600121.SH,郑州煤电,2014-12-19,5.81,5.81,5.97,5.71,5.95,17017200,99825069,0.14,2.4096,5.8661,2.4368,4155147704,N/A,6041293022,698344152,0,1015343365,139.5946,1.5835,0.294,8.6712
+600121.SH,郑州煤电,2014-12-22,5.95,5.95,6.36,5.91,6.09,37122456,226746271,0.14,2.3529,6.1081,5.3158,4252915886,N/A,6183441093,698344152,0,1015343365,142.8792,1.6207,0.3009,8.8753
+600121.SH,郑州煤电,2014-12-23,6.09,6,6.01,5.6,5.63,18264902,105501535,-0.46,-7.5534,5.7762,2.6155,3931677576,N/A,5716383145,698344152,0,1015343365,132.087,1.4983,0.2782,8.2049
+600121.SH,郑州煤电,2014-12-24,5.63,5.6,5.69,5.5,5.59,10027771,56152696,-0.04,-0.7105,5.5997,1.4359,3903743810,N/A,5675769410,698344152,0,1015343365,131.1486,1.4877,0.2762,8.1466
+600121.SH,郑州煤电,2014-12-25,5.59,5.62,5.73,5.61,5.73,8955150,50755864,0.14,2.5045,5.6678,1.2823,4001511991,N/A,5817917481,698344152,0,1015343365,134.4331,1.5249,0.2831,8.3506
+600121.SH,郑州煤电,2014-12-26,5.73,5.74,5.86,5.66,5.79,10805546,62279264,0.06,1.0471,5.7636,1.5473,4043412640,N/A,5878838083,698344152,0,1015343365,135.8408,1.5409,0.2861,8.4381
+600121.SH,郑州煤电,2014-12-29,5.79,5.8,5.89,5.61,5.68,11571002,66874951,-0.11,-1.8998,5.7795,1.6569,3966594783,N/A,5767150313,698344152,0,1015343365,133.2601,1.5116,0.2806,8.2778
+600121.SH,郑州煤电,2014-12-30,5.68,5.63,5.69,5.52,5.57,7242646,40475590,-0.11,-1.9366,5.5885,1.0371,3889776927,N/A,5655462543,698344152,0,1015343365,130.6793,1.4824,0.2752,8.1174
+600121.SH,郑州煤电,2014-12-31,5.57,5.58,5.71,5.54,5.7,6584271,37038164,0.13,2.3339,5.6252,0.9428,3980561666,N/A,5787457181,698344152,0,1015343365,133.7293,1.517,0.2816,8.3069
+600121.SH,郑州煤电,2015-1-5,5.7,5.72,6.27,5.68,6.27,48576825,296558049,0.57,10,6.1049,6.956,4378617833,N/A,6366202899,698344152,0,1015343365,102.1967,1.5094,0.3266,-11.1203
+600121.SH,郑州煤电,2015-1-6,6.27,6.18,6.28,5.97,6.03,30434842,185343978,-0.24,-3.8278,6.0899,4.3581,4211015237,N/A,6122520491,698344152,0,1015343365,98.2849,1.4517,0.3141,-10.6946
+600121.SH,郑州煤电,2015-1-7,6.03,5.97,6.12,5.91,6.07,14496353,87180948,0.04,0.6633,6.014,2.0758,4238949003,N/A,6163134226,698344152,0,1015343365,98.9369,1.4613,0.3161,-10.7656
+600121.SH,郑州煤电,2015-1-8,6.07,6.11,6.24,5.95,6.02,21273870,129902911,-0.05,-0.8237,6.1062,3.0463,4204031795,N/A,6112367057,698344152,0,1015343365,98.1219,1.4492,0.3135,-10.6769
+600121.SH,郑州煤电,2015-1-9,6.02,5.99,6.1,5.89,5.9,11698876,70106845,-0.12,-1.9934,5.9926,1.6752,4120230497,N/A,5990525854,698344152,0,1015343365,96.166,1.4204,0.3073,-10.464
+600121.SH,郑州煤电,2015-1-12,5.9,5.92,5.95,5.69,5.73,9149096,52798190,-0.17,-2.8814,5.7709,1.3101,4001511991,N/A,5817917481,698344152,0,1015343365,93.3951,1.3794,0.2984,-10.1625
+600121.SH,郑州煤电,2015-1-13,5.73,5.71,5.77,5.65,5.72,5580185,31862116,-0.01,-0.1745,5.7099,0.7991,3994528549,N/A,5807764048,698344152,0,1015343365,93.2321,1.377,0.2979,-10.1448
+600121.SH,郑州煤电,2015-1-14,5.72,5.72,5.77,5.57,5.64,5875656,33281199,-0.08,-1.3986,5.6643,0.8414,3938661017,N/A,5726536579,698344152,0,1015343365,91.9282,1.3578,0.2938,-10.0029
+600121.SH,郑州煤电,2015-1-15,5.64,5.62,5.79,5.61,5.78,6066790,34589859,0.14,2.4823,5.7015,0.8687,4036429199,N/A,5868684650,698344152,0,1015343365,94.2101,1.3915,0.301,-10.2512
+600121.SH,郑州煤电,2015-1-16,5.78,5.79,5.82,5.72,5.78,7291116,42128392,0,0,5.778,1.0441,4036429199,N/A,5868684650,698344152,0,1015343365,94.2101,1.3915,0.301,-10.2512
+600121.SH,郑州煤电,2015-1-19,5.78,5.63,5.63,5.2,5.27,13937708,75252723,-0.51,-8.8235,5.3992,1.9958,3680273681,N/A,5350859534,698344152,0,1015343365,85.8974,1.2687,0.2745,-9.3467
+600121.SH,郑州煤电,2015-1-20,5.27,5.27,5.4,5.27,5.38,7041250,37656815,0.11,2.0873,5.348,1.0083,3757091538,N/A,5462547304,698344152,0,1015343365,87.6903,1.2952,0.2802,-9.5418
+600121.SH,郑州煤电,2015-1-21,5.38,5.51,5.59,5.42,5.56,9446605,52218788,0.18,3.3457,5.5278,1.3527,3882793485,N/A,5645309109,698344152,0,1015343365,90.6242,1.3385,0.2896,-9.861
+600121.SH,郑州煤电,2015-1-22,5.56,5.56,5.7,5.51,5.63,8852909,49745778,0.07,1.259,5.6191,1.2677,3931677576,N/A,5716383145,698344152,0,1015343365,91.7652,1.3554,0.2932,-9.9852
+600121.SH,郑州煤电,2015-1-23,5.63,5.63,5.66,5.52,5.54,7950783,44318018,-0.09,-1.5986,5.574,1.1385,3868826602,N/A,5625002242,698344152,0,1015343365,90.2982,1.3337,0.2885,-9.8256
+600121.SH,郑州煤电,2015-1-26,5.54,5.54,5.66,5.51,5.65,6677133,37342529,0.11,1.9856,5.5926,0.9561,3945644459,N/A,5736690012,698344152,0,1015343365,92.0912,1.3602,0.2943,-10.0207
+600121.SH,郑州煤电,2015-1-27,5.65,5.65,5.7,5.51,5.68,8891991,50075944,0.03,0.531,5.6316,1.2733,3966594783,N/A,5767150313,698344152,0,1015343365,92.5801,1.3674,0.2958,-10.0739
+600121.SH,郑州煤电,2015-1-28,5.68,5.66,5.7,5.58,5.68,7716632,43640634,0,0,5.6554,1.105,3966594783,N/A,5767150313,698344152,0,1015343365,92.5801,1.3674,0.2958,-10.0739
+600121.SH,郑州煤电,2015-1-29,5.68,5.61,5.76,5.59,5.71,8113104,46216925,0.03,0.5282,5.6966,1.1618,3987545108,N/A,5797610614,698344152,0,1015343365,93.0691,1.3746,0.2974,-10.1271
+600121.SH,郑州煤电,2015-1-30,5.71,5.72,5.76,5.58,5.58,5063776,28575421,-0.13,-2.2767,5.6431,0.7251,3896760368,N/A,5665615977,698344152,0,1015343365,90.9502,1.3433,0.2906,-9.8965
+600121.SH,郑州煤电,2015-2-2,5.58,5.54,5.54,5.4,5.42,5983378,32560010,-0.16,-2.8674,5.4417,0.8568,3785025304,N/A,5503161038,698344152,0,1015343365,88.3423,1.3048,0.2823,-9.6127
+600121.SH,郑州煤电,2015-2-3,5.42,5.44,5.54,5.43,5.53,4452717,24419138,0.11,2.0295,5.4841,0.6376,3861843161,N/A,5614848808,698344152,0,1015343365,90.1352,1.3313,0.288,-9.8078
+600121.SH,郑州煤电,2015-2-4,5.53,5.54,5.62,5.51,5.54,6592685,36771041,0.01,0.1808,5.5776,0.944,3868826602,N/A,5625002242,698344152,0,1015343365,90.2982,1.3337,0.2885,-9.8256
+600121.SH,郑州煤电,2015-2-5,5.54,5.61,5.63,5.4,5.43,4895307,27041961,-0.11,-1.9856,5.5241,0.701,3792008745,N/A,5513314472,698344152,0,1015343365,88.5053,1.3072,0.2828,-9.6305
+600121.SH,郑州煤电,2015-2-6,5.43,5.42,5.47,5.31,5.33,4750570,25546645,-0.1,-1.8416,5.3776,0.6803,3722174330,N/A,5411780135,698344152,0,1015343365,86.8754,1.2831,0.2776,-9.4531
+600121.SH,郑州煤电,2015-2-9,5.33,5.31,5.37,5.3,5.31,3250477,17340256,-0.02,-0.3752,5.3347,0.4655,3708207447,N/A,5391473268,698344152,0,1015343365,86.5494,1.2783,0.2766,-9.4176
+600121.SH,郑州煤电,2015-2-10,5.31,5.32,5.37,5.32,5.35,3092023,16523056,0.04,0.7533,5.3438,0.4428,3736141213,N/A,5432087003,698344152,0,1015343365,87.2014,1.288,0.2786,-9.4886
+600121.SH,郑州煤电,2015-2-11,5.35,5.35,5.38,5.33,5.35,2887360,15476654,0,0,5.3601,0.4135,3736141213,N/A,5432087003,698344152,0,1015343365,87.2014,1.288,0.2786,-9.4886
+600121.SH,郑州煤电,2015-2-12,5.35,5.37,5.4,5.31,5.38,3854523,20632479,0.03,0.5607,5.3528,0.552,3757091538,N/A,5462547304,698344152,0,1015343365,87.6903,1.2952,0.2802,-9.5418
+600121.SH,郑州煤电,2015-2-13,5.38,5.42,5.54,5.4,5.48,5037071,27578447,0.1,1.8587,5.4751,0.7213,3826925953,N/A,5564081640,698344152,0,1015343365,89.3203,1.3192,0.2854,-9.7191
+600121.SH,郑州煤电,2015-2-16,5.48,5.48,5.54,5.46,5.51,5039726,27758825,0.03,0.5474,5.508,0.7217,3847876278,N/A,5594541941,698344152,0,1015343365,89.8093,1.3265,0.287,-9.7724
+600121.SH,郑州煤电,2015-2-17,5.51,5.52,5.7,5.51,5.65,8710880,48715722,0.14,2.5408,5.5925,1.2474,3945644459,N/A,5736690012,698344152,0,1015343365,92.0912,1.3602,0.2943,-10.0207
+600121.SH,郑州煤电,2015-2-25,5.65,5.65,5.77,5.56,5.65,7013025,39601000,0,0,5.6468,1.0042,3945644459,N/A,5736690012,698344152,0,1015343365,92.0912,1.3602,0.2943,-10.0207
+600121.SH,郑州煤电,2015-2-26,5.65,5.65,6,5.6,5.8,14793622,85537974,0.15,2.6549,5.7821,2.1184,4050396082,N/A,5888991517,698344152,0,1015343365,94.5361,1.3963,0.3021,-10.2867
+600121.SH,郑州煤电,2015-2-27,5.8,5.81,6.01,5.74,5.88,14464512,85010681,0.08,1.3793,5.8772,2.0713,4106263614,N/A,5970218986,698344152,0,1015343365,95.84,1.4155,0.3063,-10.4286
+600121.SH,郑州煤电,2015-3-2,5.88,5.88,6.09,5.83,5.98,14425996,86152066,0.1,1.7007,5.972,2.0657,4176098029,N/A,6071753323,698344152,0,1015343365,97.4699,1.4396,0.3115,-10.6059
+600121.SH,郑州煤电,2015-3-3,5.98,5.95,5.95,5.78,5.79,9903686,58018936,-0.19,-3.1773,5.8583,1.4182,4043412640,N/A,5878838083,698344152,0,1015343365,94.3731,1.3939,0.3016,-10.269
+600121.SH,郑州煤电,2015-3-4,5.79,5.8,6.08,5.76,5.98,13099602,77579984,0.19,3.2815,5.9223,1.8758,4176098029,N/A,6071753323,698344152,0,1015343365,97.4699,1.4396,0.3115,-10.6059
+600121.SH,郑州煤电,2015-3-5,5.98,5.94,5.98,5.81,5.88,8589830,50607215,-0.1,-1.6722,5.8915,1.23,4106263614,N/A,5970218986,698344152,0,1015343365,95.84,1.4155,0.3063,-10.4286
+600121.SH,郑州煤电,2015-3-6,5.88,5.87,6.15,5.86,6.11,24423017,147332147,0.23,3.9116,6.0325,3.4973,4266882769,N/A,6203747960,698344152,0,1015343365,99.5888,1.4709,0.3182,-10.8365
+600121.SH,郑州煤电,2015-3-9,6.11,6.04,6.1,5.92,6.09,14048721,84258557,-0.02,-0.3273,5.9976,2.0117,4252915886,N/A,6183441093,698344152,0,1015343365,99.2629,1.4661,0.3172,-10.801
+600121.SH,郑州煤电,2015-3-10,6.09,6.08,6.14,6.03,6.08,12546513,76372851,-0.01,-0.1642,6.0872,1.7966,4245932444,N/A,6173287659,698344152,0,1015343365,99.0999,1.4637,0.3167,-10.7833
+600121.SH,郑州煤电,2015-3-11,6.08,6.08,6.08,5.87,5.89,12652275,75474681,-0.19,-3.125,5.9653,1.8118,4113247055,N/A,5980372420,698344152,0,1015343365,96.003,1.418,0.3068,-10.4463
+600121.SH,郑州煤电,2015-3-12,5.89,5.88,5.96,5.87,5.92,7893322,46699831,0.03,0.5093,5.9164,1.1303,4134197380,N/A,6010832721,698344152,0,1015343365,96.492,1.4252,0.3083,-10.4995
+600121.SH,郑州煤电,2015-3-13,5.92,5.93,6.13,5.92,6.04,13146593,79572883,0.12,2.027,6.0527,1.8825,4217998678,N/A,6132673925,698344152,0,1015343365,98.4479,1.4541,0.3146,-10.7123
+600121.SH,郑州煤电,2015-3-16,6.04,6.05,6.16,5.97,6.14,14696248,89790866,0.1,1.6556,6.1098,2.1044,4287833093,N/A,6234208261,698344152,0,1015343365,100.0778,1.4781,0.3198,-10.8897
+600121.SH,郑州煤电,2015-3-17,6.14,6.15,6.26,6.1,6.2,17625303,108966780,0.06,0.9772,6.1824,2.5239,4329733742,N/A,6295128863,698344152,0,1015343365,101.0558,1.4926,0.3229,-10.9961
+600121.SH,郑州煤电,2015-3-18,6.2,6.25,6.41,6.2,6.39,27086351,171233126,0.19,3.0645,6.3217,3.8787,4462419131,N/A,6488044102,698344152,0,1015343365,104.1527,1.5383,0.3328,-11.3331
+600121.SH,郑州煤电,2015-3-19,6.39,6.4,6.49,6.3,6.37,23136592,148029293,-0.02,-0.313,6.3981,3.3131,4448452248,N/A,6467737235,698344152,0,1015343365,103.8267,1.5335,0.3318,-11.2976
+600121.SH,郑州煤电,2015-3-20,6.37,6.34,6.4,6.27,6.39,18566126,117642966,0.02,0.314,6.3364,2.6586,4462419131,N/A,6488044102,698344152,0,1015343365,104.1527,1.5383,0.3328,-11.3331
+600121.SH,郑州煤电,2015-3-23,6.39,6.44,6.53,6.36,6.5,27872761,179192794,0.11,1.7214,6.429,3.9913,4539236988,N/A,6599731873,698344152,0,1015343365,105.9456,1.5648,0.3385,-11.5282
+600121.SH,郑州煤电,2015-3-24,6.5,6.49,6.55,6.25,6.39,22016161,141369631,-0.11,-1.6923,6.4212,3.1526,4462419131,N/A,6488044102,698344152,0,1015343365,104.1527,1.5383,0.3328,-11.3331
+600121.SH,郑州煤电,2015-3-25,6.39,6.37,6.51,6.3,6.41,16649756,106524614,0.02,0.313,6.398,2.3842,4476386014,N/A,6508350970,698344152,0,1015343365,104.4786,1.5431,0.3339,-11.3686
+600121.SH,郑州煤电,2015-3-26,6.41,6.38,6.66,6.35,6.57,23840781,155654448,0.16,2.4961,6.5289,3.4139,4588121079,N/A,6670805908,698344152,0,1015343365,107.0865,1.5817,0.3422,-11.6523
+600121.SH,郑州煤电,2015-3-27,6.57,6.61,6.75,6.54,6.55,21878258,145057578,-0.02,-0.3044,6.6302,3.1329,4574154196,N/A,6650499041,698344152,0,1015343365,106.7605,1.5768,0.3411,-11.6169
+600121.SH,郑州煤电,2015-3-30,6.55,6.51,6.71,6.5,6.67,20148466,133524276,0.12,1.8321,6.627,2.8852,4657955494,N/A,6772340245,698344152,0,1015343365,108.7165,1.6057,0.3474,-11.8297
+600121.SH,郑州煤电,2015-3-31,6.67,6.68,6.79,6.58,6.62,21883357,145858390,-0.05,-0.7496,6.6653,3.1336,4623038286,N/A,6721573076,698344152,0,1015343365,107.9015,1.5937,0.3448,-11.741
+600121.SH,郑州煤电,2015-4-1,6.62,6.63,6.76,6.63,6.72,15806113,105928652,0.1,1.5106,6.7018,2.2634,4692872701,N/A,6823107413,698344152,0,1015343365,109.5314,1.6178,0.35,-11.9184
+600121.SH,郑州煤电,2015-4-2,6.72,6.72,6.87,6.67,6.84,20351412,137978582,0.12,1.7857,6.7798,2.9142,4776674000,N/A,6944948617,698344152,0,1015343365,111.4874,1.6467,0.3563,-12.1312
+600121.SH,郑州煤电,2015-4-3,6.84,6.85,7.03,6.77,6.98,26679963,184505254,0.14,2.0468,6.9155,3.8205,4874442181,N/A,7087096688,698344152,0,1015343365,113.7693,1.6804,0.3635,-12.3795
+600121.SH,郑州煤电,2015-4-7,6.98,7.01,7.33,6.98,7.27,25265094,181595501,0.29,4.1547,7.1876,3.6179,5076961985,N/A,7381546264,698344152,0,1015343365,118.4961,1.7502,0.3786,-12.8938
+600121.SH,郑州煤电,2015-4-8,7.27,7.3,7.34,7.06,7.14,21743692,156007912,-0.13,-1.7882,7.1749,3.1136,4986177245,N/A,7249551626,698344152,0,1015343365,116.3771,1.7189,0.3719,-12.6633
+600121.SH,郑州煤电,2015-4-9,7.14,7.1,7.23,6.79,6.97,18691633,130679741,-0.17,-2.381,6.9913,2.6766,4867458739,N/A,7076943254,698344152,0,1015343365,113.6063,1.678,0.363,-12.3618
+600121.SH,郑州煤电,2015-4-10,6.97,7,7.67,6.97,7.46,37634231,280310020,0.49,7.0301,7.4483,5.3891,5209647374,N/A,7574461503,698344152,0,1015343365,121.5929,1.7959,0.3885,-13.2308
+600121.SH,郑州煤电,2015-4-13,7.46,7.45,7.96,7.25,7.75,32454487,246828958,0.29,3.8874,7.6054,4.6473,5412167178,N/A,7868911079,698344152,0,1015343365,126.3197,1.8657,0.4036,-13.7451
+600121.SH,郑州煤电,2015-4-14,7.75,7.68,7.94,7.6,7.64,22844857,177363945,-0.11,-1.4194,7.7638,3.2713,5335349321,N/A,7757223309,698344152,0,1015343365,124.5268,1.8392,0.3979,-13.5501
+600121.SH,郑州煤电,2015-4-15,7.64,7.58,7.6,7.24,7.3,22077662,163770732,-0.34,-4.4503,7.4179,3.1614,5097912310,N/A,7412006565,698344152,0,1015343365,118.985,1.7574,0.3802,-12.947
+600121.SH,郑州煤电,2015-4-16,7.3,7.25,7.42,7.08,7.37,16955899,123295645,0.07,0.9589,7.2715,2.428,5146796400,N/A,7483080600,698344152,0,1015343365,120.126,1.7742,0.3839,-13.0712
+600121.SH,郑州煤电,2015-4-17,7.37,7.41,7.59,7.36,7.42,23753424,177397070,0.05,0.6784,7.4683,3.4014,5181713608,N/A,7533847768,698344152,0,1015343365,120.941,1.7863,0.3865,-13.1599
+600121.SH,郑州煤电,2015-4-20,7.42,7.37,7.55,7.01,7.2,28280184,206167366,-0.22,-2.965,7.2902,4.0496,5028077894,N/A,7310472228,698344152,0,1015343365,117.3551,1.7333,0.375,-12.7697
+600121.SH,郑州煤电,2015-4-21,7.2,7.18,7.43,7.12,7.42,23893602,173341232,0.22,3.0556,7.2547,3.4215,5181713608,N/A,7533847768,698344152,0,1015343365,120.941,1.7863,0.3865,-13.1599
+600121.SH,郑州煤电,2015-4-22,7.42,7.43,7.77,7.38,7.63,33480407,253955219,0.21,2.8302,7.5852,4.7943,5328365880,N/A,7747069875,698344152,0,1015343365,124.3638,1.8368,0.3974,-13.5323
+600121.SH,郑州煤电,2015-4-23,7.63,7.66,8.1,7.59,7.91,43592555,341035600,0.28,3.6697,7.8233,6.2423,5523902242,N/A,8031366017,698344152,0,1015343365,128.9276,1.9042,0.412,-14.0289
+600121.SH,郑州煤电,2015-4-24,7.91,7.8,8.03,7.71,7.87,33316026,263302133,-0.04,-0.5057,7.9032,4.7707,5495968476,N/A,7990752283,698344152,0,1015343365,128.2757,1.8946,0.4099,-13.958
+600121.SH,郑州煤电,2015-4-27,7.87,7.89,8.27,7.89,8.11,28986303,234079653,0.24,3.0496,8.0755,4.1507,5663571073,N/A,8234434690,698344152,0,1015343365,132.1875,1.9524,0.4224,-14.3836
+600121.SH,郑州煤电,2015-4-28,8.11,8.1,8.55,7.96,8.32,37318943,308749746,0.21,2.5894,8.2733,5.3439,5810223345,N/A,8447656797,698344152,0,1015343365,135.6103,2.0029,0.4333,-14.7561
+600121.SH,郑州煤电,2015-4-29,8.32,8.2,9.15,8.11,9.15,45360706,394679817,0.83,9.976,8.7009,6.4955,6389848991,N/A,9290391790,698344152,0,1015343365,149.1388,2.2028,0.4766,-16.2281
+600121.SH,郑州煤电,2015-4-30,9.15,8.9,9.11,8.56,8.67,39212201,346537997,-0.48,-5.2459,8.8375,5.615,6054643798,N/A,8803026975,698344152,0,1015343365,141.3151,2.0872,0.4516,-15.3768
+600121.SH,郑州煤电,2015-5-4,8.67,8.67,8.93,8.17,8.67,32062372,274941077,0,0,8.5752,4.5912,6054643798,N/A,8803026975,698344152,0,1015343365,141.3151,2.0872,0.4516,-15.3768
+600121.SH,郑州煤电,2015-5-5,8.67,8.61,8.8,7.92,8.01,28850008,238380259,-0.66,-7.6125,8.2627,4.1312,5593736658,N/A,8132900354,698344152,0,1015343365,130.5576,1.9283,0.4172,-14.2063
+600121.SH,郑州煤电,2015-5-6,8.01,8.01,8.24,7.64,7.8,20801315,166171828,-0.21,-2.6217,7.9885,2.9787,5447084386,N/A,7919678247,698344152,0,1015343365,127.1347,1.8778,0.4063,-13.8338
+600121.SH,郑州煤电,2015-5-7,7.8,7.74,7.8,7.18,7.2,17479156,130904385,-0.6,-7.6923,7.4892,2.5029,5028077894,N/A,7310472228,698344152,0,1015343365,117.3551,1.7333,0.375,-12.7697
+600121.SH,郑州煤电,2015-5-8,7.2,7.28,7.55,7.24,7.48,14438794,106266724,0.28,3.8889,7.3598,2.0676,5223614257,N/A,7594768370,698344152,0,1015343365,121.9189,1.8007,0.3896,-13.2663
+600121.SH,郑州煤电,2015-5-11,7.48,7.52,7.76,7.41,7.71,30398243,230489321,0.23,3.0749,7.5823,4.3529,5384233412,N/A,7828297344,698344152,0,1015343365,125.6678,1.8561,0.4016,-13.6742
+600121.SH,郑州煤电,2015-5-12,7.71,7.66,7.74,7.57,7.71,31955422,244461323,0,0,7.6501,4.5759,5384233412,N/A,7828297344,698344152,0,1015343365,125.6678,1.8561,0.4016,-13.6742
+600121.SH,郑州煤电,2015-5-13,7.71,7.64,7.69,7.49,7.61,21970215,166650034,-0.1,-1.297,7.5853,3.146,5314398997,N/A,7726763008,698344152,0,1015343365,124.0378,1.832,0.3964,-13.4968
+600121.SH,郑州煤电,2015-5-14,7.61,7.6,7.75,7.47,7.71,25045160,190697337,0.1,1.3141,7.6141,3.5864,5384233412,N/A,7828297344,698344152,0,1015343365,125.6678,1.8561,0.4016,-13.6742
+600121.SH,郑州煤电,2015-5-15,7.71,7.68,7.68,7.38,7.4,19831604,148402365,-0.31,-4.0208,7.4831,2.8398,5167746725,N/A,7513540901,698344152,0,1015343365,120.615,1.7815,0.3854,-13.1244
+600121.SH,郑州煤电,2015-5-18,7.4,7.31,8.14,7.2,8.14,65619505,518354434,0.74,10,7.8994,9.3964,5684521397,N/A,8264894991,698344152,0,1015343365,132.6765,1.9596,0.424,-14.4368
+600121.SH,郑州煤电,2015-5-19,8.14,8.09,8.8,7.95,8.34,64543536,529782860,0.2,2.457,8.2081,9.2424,5824190228,N/A,8467963664,698344152,0,1015343365,135.9363,2.0078,0.4344,-14.7915
+600121.SH,郑州煤电,2015-5-20,8.34,8.25,8.46,8.12,8.22,42392421,350412484,-0.12,-1.4388,8.2659,6.0704,5740388929,N/A,8346122460,698344152,0,1015343365,133.9804,1.9789,0.4281,-14.5787
+600121.SH,郑州煤电,2015-5-21,8.22,8.18,8.68,8.13,8.46,34994292,291456307,0.24,2.9197,8.3287,5.011,5907991526,N/A,8589804868,698344152,0,1015343365,137.8923,2.0367,0.4406,-15.0044
+600121.SH,郑州煤电,2015-5-22,8.46,8.53,9.08,8.39,8.77,45093311,392950904,0.31,3.6643,8.7142,6.4572,6124478213,N/A,8904561311,698344152,0,1015343365,142.945,2.1113,0.4568,-15.5542
+600121.SH,��州煤电,2015-5-25,8.77,8.79,9.12,8.64,8.99,38263961,341111357,0.22,2.5086,8.9147,5.4792,6278113926,N/A,9127936851,698344152,0,1015343365,146.5309,2.1642,0.4682,-15.9444
+600121.SH,郑州煤电,2015-5-26,8.99,9,9.16,8.72,9.09,42400502,380909527,0.1,1.1123,8.9836,6.0716,6347948342,N/A,9229471188,698344152,0,1015343365,148.1608,2.1883,0.4734,-16.1217
+600121.SH,郑州煤电,2015-5-27,9.09,9,10,8.92,10,66694533,642701964,0.91,10.011,9.6365,9.5504,6983441520,N/A,10153433650,698344152,0,1015343365,162.9932,2.4074,0.5208,-17.7357
+600121.SH,郑州煤电,2015-5-28,10,10.11,10.58,9.38,9.54,75818314,762193274,-0.46,-4.6,10.0529,10.8569,6662203210,N/A,9686375702,698344152,0,1015343365,155.4955,2.2967,0.4969,-16.9198
+600121.SH,郑州煤电,2015-5-29,9.54,9.54,9.88,9.01,9.3,37289218,349712190,-0.24,-2.5157,9.3784,5.3397,6494600614,N/A,9442693295,698344152,0,1015343365,151.5837,2.2389,0.4844,-16.4942
+600121.SH,郑州煤电,2015-6-1,9.3,9.21,10.2,9.21,10.17,42367917,413012852,0.87,9.3548,9.7482,6.0669,7102160026,N/A,10326042022,698344152,0,1015343365,165.7641,2.4483,0.5297,-18.0372
+600121.SH,郑州煤电,2015-6-2,10.17,10.18,10.4,9.7,10.34,48854577,492164807,0.17,1.6716,10.0741,6.9958,7220878532,N/A,10498650394,698344152,0,1015343365,168.535,2.4892,0.5385,-18.3387
+600121.SH,郑州煤电,2015-6-3,10.34,10.2,10.32,9.87,10.01,28013007,281852435,-0.33,-3.1915,10.0615,4.0113,6990424962,N/A,10163587084,698344152,0,1015343365,163.1562,2.4098,0.5214,-17.7534
+600121.SH,郑州煤电,2015-6-4,10.01,10,10.9,9.35,10.82,42504225,437657420,0.81,8.0919,10.2968,6.0864,7556083725,N/A,10986015209,698344152,0,1015343365,176.3586,2.6048,0.5635,-19.19
+600121.SH,郑州煤电,2015-6-5,10.82,10.85,11.4,9.74,10.94,50631076,553103306,0.12,1.1091,10.9242,7.2502,7639885023,N/A,11107856413,698344152,0,1015343365,178.3146,2.6337,0.5698,-19.4028
+600121.SH,郑州煤电,2015-6-8,10.94,10.88,11.06,10.59,10.81,32552562,351855157,-0.13,-1.1883,10.8088,4.6614,7549100283,N/A,10975861776,698344152,0,1015343365,176.1957,2.6024,0.563,-19.1723
+600121.SH,郑州煤电,2015-6-9,10.81,10.82,11.4,10.4,11.05,41086722,449471286,0.24,2.2202,10.9396,5.8834,7716702880,N/A,11219544183,698344152,0,1015343365,180.1075,2.6602,0.5755,-19.5979
+600121.SH,郑州煤电,2015-6-10,11.05,10.78,11.09,10.6,10.79,26546534,289179116,-0.26,-2.3529,10.8933,3.8014,7535133400,N/A,10955554908,698344152,0,1015343365,175.8697,2.5976,0.562,-19.1368
+600121.SH,郑州煤电,2015-6-11,10.79,10.78,10.87,10.51,10.79,21557593,230777609,0,0,10.7052,3.087,7535133400,N/A,10955554908,698344152,0,1015343365,175.8697,2.5976,0.562,-19.1368
+600121.SH,郑州煤电,2015-6-12,10.79,10.74,11.22,10.7,11.04,30599666,337838100,0.25,2.317,11.0406,4.3817,7709719438,N/A,11209390750,698344152,0,1015343365,179.9445,2.6578,0.575,-19.5802
+600121.SH,郑州煤电,2015-6-15,11.04,11,11.48,10.8,11.19,37417846,418765781,0.15,1.3587,11.1916,5.3581,7814471061,N/A,11361692254,698344152,0,1015343365,182.3894,2.6939,0.5828,-19.8462
+600121.SH,郑州煤电,2015-6-16,11.19,11.33,11.87,11.09,11.64,56269747,651555733,0.45,4.0214,11.5791,8.0576,8128725929,N/A,11818596769,698344152,0,1015343365,189.7241,2.8022,0.6063,-20.6443
+600121.SH,郑州煤电,2015-6-17,11.64,11.4,11.99,10.87,11.69,35106044,398564164,0.05,0.4296,11.3531,5.027,8163643137,N/A,11869363937,698344152,0,1015343365,190.5391,2.8142,0.6089,-20.733
+600121.SH,郑州煤电,2015-6-18,11.69,11.58,11.79,11,11.03,30732991,352015631,-0.66,-5.6459,11.454,4.4008,7702735997,N/A,11199237316,698344152,0,1015343365,179.7815,2.6554,0.5745,-19.5624
+600121.SH,郑州煤电,2015-6-19,11.03,10.71,10.89,9.93,9.93,20986799,215317322,-1.1,-9.9728,10.2597,3.0052,6934557429,N/A,10082359614,698344152,0,1015343365,161.8523,2.3905,0.5172,-17.6115
+600121.SH,郑州煤电,2015-6-23,9.93,9.75,9.93,8.94,9.85,20938442,199280956,-0.08,-0.8056,9.5175,2.9983,6878689897,N/A,10001132145,698344152,0,1015343365,160.5483,2.3713,0.513,-17.4696
+600121.SH,郑州煤电,2015-6-24,9.85,9.89,10.41,9.8,10.3,24714184,249185945,0.45,4.5685,10.0827,3.539,7192944766,N/A,10458036660,698344152,0,1015343365,167.883,2.4796,0.5365,-18.2677
+600121.SH,郑州煤电,2015-6-25,10.3,10.15,10.26,9.43,9.58,19845324,197780427,-0.72,-6.9903,9.9661,2.8418,6690136976,N/A,9726989437,698344152,0,1015343365,156.1475,2.3063,0.499,-16.9908
+600121.SH,郑州煤电,2015-6-26,9.58,9.2,9.32,8.62,8.62,20300736,181922687,-0.96,-10.0209,8.9614,2.907,6019726590,N/A,8752259806,698344152,0,1015343365,140.5001,2.0752,0.449,-15.2881
+600121.SH,郑州煤电,2015-6-29,8.62,8.8,8.84,7.76,8.25,31564890,261210525,-0.37,-4.2923,8.2754,4.52,5761339254,N/A,8376582761,698344152,0,1015343365,134.4694,1.9861,0.4297,-14.6319
+600121.SH,郑州煤电,2015-6-30,8.25,8.18,9.08,7.43,9.08,25802179,215102060,0.83,10.0606,8.3366,3.6948,6340964900,N/A,9219317754,698344152,0,1015343365,147.9978,2.1859,0.4729,-16.104
+600121.SH,郑州煤电,2015-7-1,9.08,9.99,9.99,8.61,8.74,43932121,410377462,-0.34,-3.7445,9.3412,6.2909,6103527888,N/A,8874101010,698344152,0,1015343365,142.4561,2.1041,0.4552,-15.501
+600121.SH,郑州煤电,2015-7-2,8.74,8.61,8.78,7.87,7.87,24056390,197559079,-0.87,-9.9542,8.2123,3.4448,5495968476,N/A,7990752283,698344152,0,1015343365,128.2757,1.8946,0.4099,-13.958
+600121.SH,郑州煤电,2015-7-3,7.87,7.5,8.08,7.08,7.08,20786447,153111383,-0.79,-10.0381,7.3659,2.9765,4944276596,N/A,7188631024,698344152,0,1015343365,115.3992,1.7044,0.3688,-12.5569
+600121.SH,郑州煤电,2015-7-6,7.08,7.79,7.79,6.37,6.86,28252396,196041038,-0.22,-3.1073,6.9389,4.0456,4790640883,N/A,6965255484,698344152,0,1015343365,111.8133,1.6515,0.3573,-12.1667
+600121.SH,郑州煤电,2015-7-7,6.86,6.54,6.7,6.17,6.17,14079960,88897676,-0.69,-10.0583,6.3138,2.0162,4308783418,N/A,6264668562,698344152,0,1015343365,100.5668,1.4854,0.3214,-10.9429
+600121.SH,郑州煤电,2015-7-8,6.17,6.17,6.17,6.17,6.17,N/A,N/A,0,0,N/A,N/A,4308783418,N/A,6264668562,698344152,0,1015343365,100.5668,1.4854,0.3214,-10.9429
+600121.SH,郑州煤电,2015-7-9,6.17,6.17,6.17,6.17,6.17,N/A,N/A,0,0,N/A,N/A,4308783418,N/A,6264668562,698344152,0,1015343365,100.5668,1.4854,0.3214,-10.9429
+600121.SH,郑州煤电,2015-7-10,6.17,6.17,6.17,6.17,6.17,N/A,N/A,0,0,N/A,N/A,4308783418,N/A,6264668562,698344152,0,1015343365,100.5668,1.4854,0.3214,-10.9429
+600121.SH,郑州煤电,2015-7-13,6.17,6.79,6.79,6.79,6.79,864322,5868746,0.62,10.0486,6.79,0.1238,4741756792,N/A,6894181448,698344152,0,1015343365,110.6724,1.6346,0.3536,-12.0425
+600121.SH,郑州煤电,2015-7-14,6.79,7.47,7.47,7.18,7.47,18229294,136006076,0.68,10.0147,7.4609,2.6104,5216630815,N/A,7584614937,698344152,0,1015343365,121.7559,1.7983,0.3891,-13.2485
+600121.SH,郑州煤电,2015-7-15,7.47,7.47,7.47,6.72,6.78,26941849,188066284,-0.69,-9.2369,6.9805,3.858,4734773351,N/A,6884028015,698344152,0,1015343365,110.5094,1.6322,0.3531,-12.0248
+600121.SH,郑州煤电,2015-7-16,6.78,6.42,7.06,6.25,6.77,20905808,140983828,-0.01,-0.1475,6.7438,2.9936,4727789909,N/A,6873874581,698344152,0,1015343365,110.3464,1.6298,0.3526,-12.007
+600121.SH,郑州煤电,2015-7-17,6.77,6.74,7.3,6.74,7.17,23119030,162749916,0.4,5.9084,7.0397,3.3105,5007127570,N/A,7280011927,698344152,0,1015343365,116.8661,1.7261,0.3734,-12.7165
+600121.SH,郑州煤电,2015-7-20,7.17,7.16,7.42,7.02,7.22,25030821,180101303,0.05,0.6974,7.1952,3.5843,5042044777,N/A,7330779095,698344152,0,1015343365,117.6811,1.7381,0.376,-12.8052
+600121.SH,郑州煤电,2015-7-21,7.22,7.2,7.94,7.01,7.93,45828631,347382464,0.71,9.8338,7.58,6.5625,5537869125,N/A,8051672884,698344152,0,1015343365,129.2536,1.9091,0.413,-14.0644
+600121.SH,郑州煤电,2015-7-22,7.93,7.8,8.35,7.44,7.96,52066874,406907892,0.03,0.3783,7.8151,7.4558,5558819450,N/A,8082133185,698344152,0,1015343365,129.7426,1.9163,0.4146,-14.1176
+600121.SH,郑州煤电,2015-7-23,7.96,7.8,8.24,7.66,8.1,44197219,351537431,0.14,1.7588,7.9538,6.3289,5656587631,N/A,8224281257,698344152,0,1015343365,132.0245,1.95,0.4219,-14.3659
+600121.SH,郑州煤电,2015-7-24,8.1,8,8.5,7.73,7.81,46145982,374428534,-0.29,-3.5802,8.114,6.6079,5454067827,N/A,7929831681,698344152,0,1015343365,127.2977,1.8802,0.4068,-13.8516
+600121.SH,郑州煤电,2015-7-27,7.81,7.54,7.68,7.03,7.03,28647953,211737670,-0.78,-9.9872,7.391,4.1023,4909359389,N/A,7137863856,698344152,0,1015343365,114.5842,1.6924,0.3661,-12.4682
+600121.SH,郑州煤电,2015-7-28,7.03,6.45,7.03,6.33,6.56,22754654,150864105,-0.47,-6.6856,6.63,3.2584,4581137637,N/A,6660652474,698344152,0,1015343365,106.9235,1.5792,0.3417,-11.6346
+600121.SH,郑州煤电,2015-7-29,6.56,6.89,7.02,6.5,7.01,15274595,103177508,0.45,6.8598,6.7548,2.1873,4895392506,N/A,7117556989,698344152,0,1015343365,114.2582,1.6876,0.3651,-12.4327
+600121.SH,郑州煤电,2015-7-30,7.01,7.03,7.09,6.68,6.71,17303957,119811504,-0.3,-4.2796,6.9239,2.4779,4685889260,N/A,6812953979,698344152,0,1015343365,109.3684,1.6154,0.3495,-11.9006
+600121.SH,郑州煤电,2015-7-31,6.71,6.55,6.8,6.44,6.61,9764542,64685803,-0.1,-1.4903,6.6246,1.3982,4616054845,N/A,6711419643,698344152,0,1015343365,107.7385,1.5913,0.3443,-11.7233
+600121.SH,郑州煤电,2015-8-3,6.61,6.64,6.88,6.12,6.85,12701706,82631827,0.24,3.6309,6.5056,1.8188,4783657441,N/A,6955102050,698344152,0,1015343365,111.6503,1.6491,0.3568,-12.1489
+600121.SH,郑州煤电,2015-8-4,6.85,6.74,7.13,6.69,7.12,16990952,117778978,0.27,3.9416,6.9319,2.433,4972210362,N/A,7229244759,698344152,0,1015343365,116.0512,1.7141,0.3708,-12.6278
+600121.SH,郑州煤电,2015-8-5,7.12,7.05,7.14,6.82,6.86,13190544,92163524,-0.26,-3.6517,6.9871,1.8888,4790640883,N/A,6965255484,698344152,0,1015343365,111.8133,1.6515,0.3573,-12.1667
+600121.SH,郑州煤电,2015-8-6,6.86,6.7,7.07,6.65,6.88,11366460,77647048,0.02,0.2915,6.8312,1.6276,4804607766,N/A,6985562351,698344152,0,1015343365,112.1393,1.6563,0.3583,-12.2021
+600121.SH,郑州煤电,2015-8-7,6.88,6.92,7.08,6.88,7.01,14376096,100541520,0.13,1.8895,6.9937,2.0586,4895392506,N/A,7117556989,698344152,0,1015343365,114.2582,1.6876,0.3651,-12.4327
+600121.SH,郑州煤电,2015-8-10,7.01,7.03,7.43,7.02,7.33,22560491,163302631,0.32,4.5649,7.2384,3.2306,5118862634,N/A,7442466865,698344152,0,1015343365,119.474,1.7646,0.3818,-13.0002
+600121.SH,郑州煤电,2015-8-11,7.33,7.3,7.55,7.21,7.43,23263057,171769820,0.1,1.3643,7.3838,3.3312,5188697049,N/A,7544001202,698344152,0,1015343365,121.104,1.7887,0.387,-13.1776
+600121.SH,郑州煤电,2015-8-12,7.43,7.3,7.66,7.27,7.4,20556702,153731423,-0.03,-0.4038,7.4784,2.9436,5167746725,N/A,7513540901,698344152,0,1015343365,120.615,1.7815,0.3854,-13.1244
+600121.SH,郑州煤电,2015-8-13,7.4,7.32,7.54,7.26,7.53,17242436,128056925,0.13,1.7568,7.4268,2.469,5258531465,N/A,7645535538,698344152,0,1015343365,122.7339,1.8128,0.3922,-13.355
+600121.SH,郑州煤电,2015-8-14,7.53,7.6,7.72,7.49,7.59,16662554,126820280,0.06,0.7968,7.6111,2.386,5300432114,N/A,7706456140,698344152,0,1015343365,123.7118,1.8272,0.3953,-13.4614
+600121.SH,郑州煤电,2015-8-17,7.59,7.54,8.03,7.38,7.89,21968012,169498829,0.3,3.9526,7.7157,3.1457,5509935359,N/A,8011059150,698344152,0,1015343365,128.6016,1.8994,0.4109,-13.9934
+600121.SH,郑州煤电,2015-8-18,7.89,7.89,7.89,7.1,7.1,18822804,140675545,-0.79,-10.0127,7.4737,2.6953,4958243479,N/A,7208937892,698344152,0,1015343365,115.7252,1.7092,0.3698,-12.5923
+600121.SH,郑州煤电,2015-8-19,7.1,6.76,7.44,6.5,7.27,17278278,121464083,0.17,2.3944,7.0299,2.4742,5076961985,N/A,7381546264,698344152,0,1015343365,118.4961,1.7502,0.3786,-12.8938
+600121.SH,郑州煤电,2015-8-20,7.27,7.1,7.45,7.05,7.09,17562939,127575373,-0.18,-2.4759,7.2639,2.5149,4951260038,N/A,7198784458,698344152,0,1015343365,115.5622,1.7068,0.3693,-12.5746
+600121.SH,郑州煤电,2015-8-21,7.09,6.9,7.03,6.59,6.67,11449836,78142377,-0.42,-5.9238,6.8248,1.6396,4657955494,N/A,6772340245,698344152,0,1015343365,108.7165,1.6057,0.3474,-11.8297
+600121.SH,郑州煤电,2015-8-24,6.67,6.38,6.47,6,6,10807688,65881156,-0.67,-10.045,6.0958,1.5476,4190064912,N/A,6092060190,698344152,0,1015343365,97.7959,1.4444,0.3125,-10.6414
+600121.SH,郑州煤电,2015-8-25,6,5.5,5.78,5.4,5.4,8971922,49272606,-0.6,-10,5.4919,1.2847,3771058421,N/A,5482854171,698344152,0,1015343365,88.0163,1.3,0.2813,-9.5773
+600121.SH,郑州煤电,2015-8-26,5.4,5.5,5.6,5.09,5.11,12404551,66342810,-0.29,-5.3704,5.3483,1.7763,3568538617,N/A,5188404595,698344152,0,1015343365,83.2895,1.2302,0.2661,-9.0629
+600121.SH,郑州煤电,2015-8-27,5.11,5.24,5.37,5,5.33,8829754,46207825,0.22,4.3053,5.2332,1.2644,3722174330,N/A,5411780135,698344152,0,1015343365,86.8754,1.2831,0.2776,-9.4531
+600121.SH,郑州煤电,2015-8-28,5.33,5.41,5.71,5.36,5.7,13266152,73609199,0.37,6.9418,5.5486,1.8997,3980561666,N/A,5787457181,698344152,0,1015343365,92.9061,1.3722,0.2969,-10.1093
+600121.SH,郑州煤电,2015-8-31,5.7,5.69,5.69,5.37,5.5,7835259,43348696,-0.2,-3.5088,5.5325,1.122,3840892836,N/A,5584388508,698344152,0,1015343365,89.6463,1.3241,0.2865,-9.7546
+600121.SH,郑州煤电,2015-9-1,5.5,5.45,5.56,5.2,5.26,6728884,35978132,-0.24,-4.3636,5.3468,0.9635,3673290240,N/A,5340706100,698344152,0,1015343365,85.7344,1.2663,0.274,-9.329
+600121.SH,郑州煤电,2015-9-2,5.26,5.01,5.36,4.9,5.01,6939512,35509450,-0.25,-4.7529,5.117,0.9937,3498704202,N/A,5086870259,698344152,0,1015343365,81.6596,1.2061,0.2609,-8.8856
+600121.SH,郑州煤电,2015-9-7,5.01,5.12,5.28,4.99,5.05,8175084,41963152,0.04,0.7984,5.1331,1.1706,3526637968,N/A,5127483993,698344152,0,1015343365,82.3116,1.2157,0.263,-8.9565
+600121.SH,郑州煤电,2015-9-8,5.05,5.09,5.3,5,5.26,6645886,34113086,0.21,4.1584,5.133,0.9517,3673290240,N/A,5340706100,698344152,0,1015343365,85.7344,1.2663,0.274,-9.329
+600121.SH,郑州煤电,2015-9-9,5.26,5.33,5.58,5.25,5.49,12983232,70426308,0.23,4.3726,5.4244,1.8591,3833909394,N/A,5574235074,698344152,0,1015343365,89.4833,1.3217,0.2859,-9.7369
+600121.SH,郑州煤电,2015-9-10,5.49,5.38,5.67,5.33,5.46,11349049,62534109,-0.03,-0.5464,5.5101,1.6251,3812959070,N/A,5543774773,698344152,0,1015343365,88.9943,1.3144,0.2844,-9.6837
+600121.SH,郑州煤电,2015-9-11,5.46,5.37,5.48,5.32,5.46,6908405,37292494,0,0,5.3981,0.9893,3812959070,N/A,5543774773,698344152,0,1015343365,88.9943,1.3144,0.2844,-9.6837
+600121.SH,郑州煤电,2015-9-14,5.46,5.48,5.58,4.97,5.06,13646298,72601969,-0.4,-7.326,5.3203,1.9541,3533621409,N/A,5137637427,698344152,0,1015343365,82.4746,1.2181,0.2635,-8.9742
+600121.SH,郑州煤电,2015-9-15,5.06,4.98,5.17,4.62,4.71,11857102,58564843,-0.35,-6.917,4.9392,1.6979,3289200956,N/A,4782267249,698344152,0,1015343365,76.7698,1.1339,0.2453,-8.3535
+600121.SH,郑州煤电,2015-9-16,4.71,4.71,4.71,4.71,4.71,N/A,N/A,0,0,N/A,N/A,3289200956,N/A,4782267249,698344152,0,1015343365,76.7698,1.1339,0.2453,-8.3535
+600121.SH,郑州煤电,2015-9-17,4.71,4.71,4.71,4.71,4.71,N/A,N/A,0,0,N/A,N/A,3289200956,N/A,4782267249,698344152,0,1015343365,76.7698,1.1339,0.2453,-8.3535
+600121.SH,郑州煤电,2015-9-18,4.71,4.71,4.71,4.71,4.71,N/A,N/A,0,0,N/A,N/A,3289200956,N/A,4782267249,698344152,0,1015343365,76.7698,1.1339,0.2453,-8.3535
+600121.SH,郑州煤电,2015-9-21,4.71,4.71,4.71,4.71,4.71,N/A,N/A,0,0,N/A,N/A,3289200956,N/A,4782267249,698344152,0,1015343365,76.7698,1.1339,0.2453,-8.3535
+600121.SH,郑州煤电,2015-9-22,4.71,4.71,4.71,4.71,4.71,N/A,N/A,0,0,N/A,N/A,3289200956,N/A,4782267249,698344152,0,1015343365,76.7698,1.1339,0.2453,-8.3535
+600121.SH,郑州煤电,2015-9-23,4.71,4.71,4.71,4.71,4.71,N/A,N/A,0,0,N/A,N/A,3289200956,N/A,4782267249,698344152,0,1015343365,76.7698,1.1339,0.2453,-8.3535
+600121.SH,郑州煤电,2015-9-24,4.71,4.71,4.71,4.71,4.71,N/A,N/A,0,0,N/A,N/A,3289200956,N/A,4782267249,698344152,0,1015343365,76.7698,1.1339,0.2453,-8.3535
+600121.SH,郑州煤电,2015-9-25,4.71,5.18,5.18,5.15,5.18,23204921,120185557,0.47,9.9788,5.1793,3.3228,3617422707,N/A,5259478631,698344152,0,1015343365,84.4305,1.247,0.2698,-9.1871
+600121.SH,郑州煤电,2015-9-28,5.18,5.05,5.16,4.9,5.09,17149004,86257648,-0.09,-1.7375,5.0299,2.4557,3554571734,N/A,5168097728,698344152,0,1015343365,82.9635,1.2254,0.2651,-9.0275
+600121.SH,郑州煤电,2015-9-29,5.09,5.01,5.01,4.78,4.83,9641703,47178642,-0.26,-5.1081,4.8932,1.3807,3373002254,N/A,4904108453,698344152,0,1015343365,78.7257,1.1628,0.2516,-8.5663
+600121.SH,郑州煤电,2015-9-30,4.83,4.85,5.04,4.8,4.99,11487770,56772577,0.16,3.3126,4.942,1.645,3484737318,N/A,5066563391,698344152,0,1015343365,81.3336,1.2013,0.2599,-8.8501
+600121.SH,郑州煤电,2015-10-8,4.99,5.1,5.16,5.04,5.09,13395762,68465960,0.1,2.004,5.111,1.9182,3554571734,N/A,5168097728,698344152,0,1015343365,82.9635,1.2254,0.2651,-9.0275
+600121.SH,郑州煤电,2015-10-9,5.09,5.09,5.21,5.05,5.19,15437706,79412940,0.1,1.9646,5.1441,2.2106,3624406149,N/A,5269632064,698344152,0,1015343365,84.5935,1.2494,0.2703,-9.2048
+600121.SH,郑州煤电,2015-10-12,5.19,5.2,5.47,5.17,5.41,18220067,97683527,0.22,4.2389,5.3613,2.609,3778041862,N/A,5493007605,698344152,0,1015343365,88.1793,1.3024,0.2818,-9.595
+600121.SH,郑州煤电,2015-10-13,5.41,5.35,5.5,5.35,5.48,13381735,72794087,0.07,1.2939,5.4398,1.9162,3826925953,N/A,5564081640,698344152,0,1015343365,89.3203,1.3192,0.2854,-9.7191
+600121.SH,郑州煤电,2015-10-14,5.48,5.45,5.57,5.36,5.38,12720406,69681232,-0.1,-1.8248,5.4779,1.8215,3757091538,N/A,5462547304,698344152,0,1015343365,87.6903,1.2952,0.2802,-9.5418
+600121.SH,郑州煤电,2015-10-15,5.38,5.37,5.57,5.36,5.56,14371434,79058224,0.18,3.3457,5.5011,2.0579,3882793485,N/A,5645309109,698344152,0,1015343365,90.6242,1.3385,0.2896,-9.861
+600121.SH,郑州煤电,2015-10-16,5.56,5.56,5.85,5.55,5.81,19640222,110840165,0.25,4.4964,5.6435,2.8124,4057379523,N/A,5899144951,698344152,0,1015343365,94.6991,1.3987,0.3026,-10.3044
+600121.SH,郑州煤电,2015-10-19,5.81,5.82,5.89,5.6,5.7,16769891,96634002,-0.11,-1.8933,5.7624,2.4014,3980561666,N/A,5787457181,698344152,0,1015343365,92.9061,1.3722,0.2969,-10.1093
+600121.SH,郑州煤电,2015-10-20,5.7,5.69,5.81,5.65,5.74,14915023,85462899,0.04,0.7018,5.73,2.1358,4008495432,N/A,5828070915,698344152,0,1015343365,93.5581,1.3818,0.299,-10.1803
+600121.SH,郑州煤电,2015-10-21,5.74,5.75,5.78,5.27,5.57,19529530,108547881,-0.17,-2.9617,5.5581,2.7965,3889776927,N/A,5655462543,698344152,0,1015343365,90.7872,1.3409,0.2901,-9.8788
+600121.SH,郑州煤电,2015-10-22,5.57,5.43,5.65,5.37,5.64,11674179,64290369,0.07,1.2567,5.5071,1.6717,3938661017,N/A,5726536579,698344152,0,1015343365,91.9282,1.3578,0.2938,-10.0029
+600121.SH,郑州煤电,2015-10-23,5.64,5.58,6.2,5.54,6.2,32266879,190345937,0.56,9.9291,5.8991,4.6205,4329733742,N/A,6295128863,698344152,0,1015343365,101.0558,1.4926,0.3229,-10.9961
+600121.SH,郑州煤电,2015-10-26,6.2,6.25,6.25,5.75,5.89,38254997,225505432,-0.31,-5,5.8948,5.478,4113247055,N/A,5980372420,698344152,0,1015343365,96.003,1.418,0.3068,-10.4463
+600121.SH,郑州煤电,2015-10-27,5.89,5.8,5.82,5.49,5.78,20413301,115378624,-0.11,-1.8676,5.6521,2.9231,4036429199,N/A,5868684650,698344152,0,1015343365,94.2101,1.3915,0.301,-10.2512
+600121.SH,郑州煤电,2015-10-28,5.78,5.68,5.79,5.58,5.62,13651899,77850998,-0.16,-2.7682,5.7026,1.9549,3924694134,N/A,5706229711,698344152,0,1015343365,91.6022,1.353,0.2927,-9.9674
+600121.SH,郑州煤电,2015-10-29,5.62,5.65,5.72,5.6,5.65,8297454,46974138,0.03,0.5338,5.6613,1.1882,3945644459,N/A,5736690012,698344152,0,1015343365,92.0912,1.3602,0.2943,-10.0207
+600121.SH,郑州煤电,2015-10-30,5.65,5.64,5.64,5.5,5.55,9904758,55141817,-0.1,-1.7699,5.5672,1.4183,3875810044,N/A,5635155676,698344152,0,1015343365,90.4612,1.3361,0.2891,-9.8433
+600121.SH,郑州煤电,2015-11-2,5.55,5.46,5.47,5.3,5.32,13058078,70412340,-0.23,-4.1441,5.3922,1.8699,3715190889,N/A,5401626702,698344152,0,1015343365,86.7124,1.2807,0.2771,-9.4354
+600121.SH,郑州煤电,2015-11-3,5.32,5.33,5.39,5.29,5.33,7838306,41830239,0.01,0.188,5.3366,1.1224,3722174330,N/A,5411780135,698344152,0,1015343365,86.8754,1.2831,0.2776,-9.4531
+600121.SH,郑州煤电,2015-11-4,5.33,5.34,5.61,5.33,5.6,16388261,90227513,0.27,5.0657,5.5056,2.3467,3910727251,N/A,5685922844,698344152,0,1015343365,91.2762,1.3481,0.2917,-9.932
+600121.SH,郑州煤电,2015-11-5,5.6,5.58,5.87,5.53,5.7,19867916,113868655,0.1,1.7857,5.7313,2.845,3980561666,N/A,5787457181,698344152,0,1015343365,92.9061,1.3722,0.2969,-10.1093
+600121.SH,郑州煤电,2015-11-6,5.7,5.74,5.82,5.7,5.78,14299787,82388835,0.08,1.4035,5.7615,2.0477,4036429199,N/A,5868684650,698344152,0,1015343365,94.2101,1.3915,0.301,-10.2512
+600121.SH,郑州煤电,2015-11-9,5.78,5.74,5.91,5.7,5.82,17782131,103463073,0.04,0.692,5.8184,2.5463,4064362965,N/A,5909298384,698344152,0,1015343365,94.862,1.4011,0.3031,-10.3222
+600121.SH,郑州煤电,2015-11-10,5.82,5.77,6.19,5.74,6.01,28460546,169162533,0.19,3.2646,5.9438,4.0754,4197048354,N/A,6102213624,698344152,0,1015343365,97.9589,1.4468,0.313,-10.6591
+600121.SH,郑州煤电,2015-11-11,6.01,6,6.05,5.92,6,15392457,91963136,-0.01,-0.1664,5.9746,2.2041,4190064912,N/A,6092060190,698344152,0,1015343365,97.7959,1.4444,0.3125,-10.6414
+600121.SH,郑州煤电,2015-11-12,6,6.01,6.3,5.96,6.18,19490933,118250515,0.18,3,6.0669,2.791,4315766859,N/A,6274821996,698344152,0,1015343365,100.7298,1.4878,0.3219,-10.9606
+600121.SH,郑州煤电,2015-11-13,6.18,6.07,6.19,6,6.01,16134701,97776348,-0.17,-2.7508,6.06,2.3104,4197048354,N/A,6102213624,698344152,0,1015343365,97.9589,1.4468,0.313,-10.6591
+600121.SH,郑州煤电,2015-11-16,6.01,5.89,6.3,5.88,6.29,15534682,95324376,0.28,4.6589,6.1362,2.2245,4392584716,N/A,6386509766,698344152,0,1015343365,102.5227,1.5142,0.3276,-11.1557
+600121.SH,郑州煤电,2015-11-17,6.29,6.33,6.46,6.2,6.23,12438946,78640180,-0.06,-0.9539,6.3221,1.7812,4350684067,N/A,6325589164,698344152,0,1015343365,101.5448,1.4998,0.3245,-11.0493
+600121.SH,郑州煤电,2015-11-18,6.23,6.18,6.31,6.08,6.12,10982252,68015214,-0.11,-1.7657,6.1932,1.5726,4273866210,N/A,6213901394,698344152,0,1015343365,99.7518,1.4733,0.3188,-10.8542
+600121.SH,郑州煤电,2015-11-19,6.12,6.14,6.28,6.07,6.23,10207388,62895897,0.11,1.7974,6.1618,1.4617,4350684067,N/A,6325589164,698344152,0,1015343365,101.5448,1.4998,0.3245,-11.0493
+600121.SH,郑州煤电,2015-11-20,6.23,6.24,6.24,6.1,6.18,10411850,64328844,-0.05,-0.8026,6.1784,1.4909,4315766859,N/A,6274821996,698344152,0,1015343365,100.7298,1.4878,0.3219,-10.9606
+600121.SH,郑州煤电,2015-11-23,6.18,6.24,6.47,6.19,6.28,14850536,94258047,0.1,1.6181,6.3471,2.1265,4385601275,N/A,6376356332,698344152,0,1015343365,102.3597,1.5118,0.3271,-11.138
+600121.SH,郑州煤电,2015-11-24,6.28,6.26,6.53,6.23,6.45,12167248,77975822,0.17,2.707,6.4087,1.7423,4504319780,N/A,6548964704,698344152,0,1015343365,105.1306,1.5528,0.3359,-11.4395
+600121.SH,郑州煤电,2015-11-25,6.45,6.43,6.74,6.36,6.56,18403866,121032448,0.11,1.7054,6.5765,2.6354,4581137637,N/A,6660652474,698344152,0,1015343365,106.9235,1.5792,0.3417,-11.6346
+600121.SH,郑州煤电,2015-11-26,6.56,6.59,7.18,6.49,6.86,24004057,166143108,0.3,4.5732,6.9215,3.4373,4790640883,N/A,6965255484,698344152,0,1015343365,111.8133,1.6515,0.3573,-12.1667
+600121.SH,郑州煤电,2015-11-27,6.86,6.79,7.05,6.29,6.34,14182107,94443847,-0.52,-7.5802,6.6594,2.0308,4427501924,N/A,6437276934,698344152,0,1015343365,103.3377,1.5263,0.3302,-11.2444
+600121.SH,郑州煤电,2015-11-30,6.34,6.31,6.97,6.3,6.9,19069814,126095617,0.56,8.8328,6.6123,2.7307,4818574649,N/A,7005869219,698344152,0,1015343365,112.4653,1.6611,0.3594,-12.2376
+600121.SH,郑州煤电,2015-12-1,6.9,6.95,7.39,6.89,7.19,26003200,187004753,0.29,4.2029,7.1916,3.7236,5021094453,N/A,7300318794,698344152,0,1015343365,117.1921,1.7309,0.3745,-12.7519
+600121.SH,郑州煤电,2015-12-2,7.19,7.33,7.33,6.72,6.79,18827798,129724692,-0.4,-5.5633,6.8901,2.6961,4741756792,N/A,6894181448,698344152,0,1015343365,110.6724,1.6346,0.3536,-12.0425
+600121.SH,郑州煤电,2015-12-3,6.79,6.81,6.95,6.72,6.8,13380465,91170381,0.01,0.1473,6.8137,1.916,4748740234,N/A,6904334882,698344152,0,1015343365,110.8354,1.637,0.3542,-12.0603
+600121.SH,郑州煤电,2015-12-4,6.8,6.8,6.91,6.61,6.76,11951299,80635861,-0.04,-0.5882,6.747,1.7114,4720806468,N/A,6863721147,698344152,0,1015343365,110.1834,1.6274,0.3521,-11.9893
+600121.SH,郑州煤电,2015-12-7,6.76,6.75,6.79,6.52,6.77,18014659,119875283,0.01,0.1479,6.6543,2.5796,4727789909,N/A,6873874581,698344152,0,1015343365,110.3464,1.6298,0.3526,-12.007
+600121.SH,郑州煤电,2015-12-8,6.77,6.7,6.86,6.67,6.69,8422112,56860398,-0.08,-1.1817,6.7513,1.206,4671922377,N/A,6792647112,698344152,0,1015343365,109.0425,1.6105,0.3484,-11.8652
+600121.SH,郑州煤电,2015-12-9,6.69,6.65,7.06,6.62,6.87,12986207,88902489,0.18,2.6906,6.8459,1.8596,4797624324,N/A,6975408918,698344152,0,1015343365,111.9763,1.6539,0.3578,-12.1844
+600121.SH,郑州煤电,2015-12-10,6.87,6.85,7.25,6.72,6.72,11338794,78825044,-0.15,-2.1834,6.9518,1.6237,4692872701,N/A,6823107413,698344152,0,1015343365,109.5314,1.6178,0.35,-11.9184
+600121.SH,郑州煤电,2015-12-11,6.72,6.66,6.87,6.38,6.76,10058050,66862185,0.04,0.5952,6.6476,1.4403,4720806468,N/A,6863721147,698344152,0,1015343365,110.1834,1.6274,0.3521,-11.9893
+600121.SH,郑州煤电,2015-12-14,6.76,6.68,6.96,6.51,6.95,12814192,86907811,0.19,2.8107,6.7822,1.8349,4853491856,N/A,7056636387,698344152,0,1015343365,113.2803,1.6731,0.362,-12.3263
+600121.SH,郑州煤电,2015-12-15,6.95,6.91,6.95,6.75,6.79,6233064,42598957,-0.16,-2.3022,6.8344,0.8925,4741756792,N/A,6894181448,698344152,0,1015343365,110.6724,1.6346,0.3536,-12.0425
+600121.SH,郑州煤电,2015-12-16,6.79,6.8,6.91,6.68,6.74,6774415,46074041,-0.05,-0.7364,6.8012,0.9701,4706839584,N/A,6843414280,698344152,0,1015343365,109.8574,1.6226,0.351,-11.9538
+600121.SH,郑州煤电,2015-12-17,6.74,6.79,6.91,6.78,6.87,9944210,67986472,0.13,1.9288,6.8368,1.424,4797624324,N/A,6975408918,698344152,0,1015343365,111.9763,1.6539,0.3578,-12.1844
+600121.SH,郑州煤电,2015-12-18,6.87,6.87,7.56,6.85,7.56,42793971,311834705,0.69,10.0437,7.2869,6.1279,5279481789,N/A,7675995839,698344152,0,1015343365,123.2229,1.82,0.3938,-13.4082
+600121.SH,郑州煤电,2015-12-21,7.56,7.5,8.25,7.32,7.89,46686165,364784150,0.33,4.3651,7.8135,6.6853,5509935359,N/A,8011059150,698344152,0,1015343365,128.6016,1.8994,0.4109,-13.9934
+600121.SH,郑州煤电,2015-12-22,7.89,7.83,8.38,7.75,8.23,32750464,264466917,0.34,4.3093,8.0752,4.6897,5747372371,N/A,8356275894,698344152,0,1015343365,134.1434,1.9813,0.4286,-14.5965
+600121.SH,郑州煤电,2015-12-23,8.23,8.02,8.22,7.41,8.14,82767065,628274897,-0.09,-1.0936,7.5909,11.8519,5684521397,N/A,8264894991,698344152,0,1015343365,132.6765,1.9596,0.424,-14.4368
+600121.SH,郑州煤电,2015-12-24,8.14,7.6,7.69,7.33,7.33,56587629,419168378,-0.81,-9.9509,7.4074,8.1031,5118862634,N/A,7442466865,698344152,0,1015343365,119.474,1.7646,0.3818,-13.0002
+600121.SH,郑州煤电,2015-12-25,7.33,7.05,7.22,6.95,7.03,32015123,226602698,-0.3,-4.0928,7.078,4.5844,4909359389,N/A,7137863856,698344152,0,1015343365,114.5842,1.6924,0.3661,-12.4682
+600121.SH,郑州煤电,2015-12-28,7.03,7.07,7.13,6.86,6.88,26013020,181060190,-0.15,-2.1337,6.9604,2.562,6985562351,N/A,6985562351,1015343365,0,1015343365,112.1393,1.6563,0.3583,-12.2021
+600121.SH,郑州煤电,2015-12-29,6.88,6.83,7.29,6.7,7.24,36838336,258887322,0.36,5.2326,7.0277,3.6282,7351085963,N/A,7351085963,1015343365,0,1015343365,118.0071,1.743,0.3771,-12.8406
+600121.SH,郑州煤电,2015-12-30,7.24,7.15,7.17,7.03,7.08,16528466,117573041,-0.16,-2.2099,7.1134,1.6279,7188631024,N/A,7188631024,1015343365,0,1015343365,115.3992,1.7044,0.3688,-12.5569
+600121.SH,郑州煤电,2015-12-31,7.08,7.1,7.45,7.05,7.3,34583730,251624180,0.22,3.1073,7.2758,3.4061,7412006565,N/A,7412006565,1015343365,0,1015343365,118.985,1.7574,0.3802,-12.947
+600121.SH,郑州煤电,2016-1-4,7.3,7.25,7.25,6.57,6.57,23161929,158056628,-0.73,-10,6.824,2.2812,6670805908,N/A,6670805908,1015343365,0,1015343365,-12.2569,1.9395,0.5561,17.3134
+600121.SH,郑州煤电,2016-1-5,6.57,6.2,7,5.95,6.47,32740473,213328900,-0.1,-1.5221,6.5158,3.2246,6569271572,N/A,6569271572,1015343365,0,1015343365,-12.0703,1.91,0.5476,17.0498
+600121.SH,郑州煤电,2016-1-6,6.47,6.42,7.12,6.42,7.12,56683214,385924645,0.65,10.0464,6.8084,5.5827,7229244759,N/A,7229244759,1015343365,0,1015343365,-13.2829,2.1019,0.6027,18.7627
+600121.SH,郑州煤电,2016-1-7,7.12,6.86,6.86,6.41,6.41,12435000,81767886,-0.71,-9.9719,6.5756,1.2247,6508350970,N/A,6508350970,1015343365,0,1015343365,-11.9584,1.8923,0.5426,16.8917
+600121.SH,郑州煤电,2016-1-8,6.41,6.59,6.96,6.02,6.64,41634490,278100883,0.23,3.5881,6.6796,4.1005,6741879944,N/A,6741879944,1015343365,0,1015343365,-12.3875,1.9602,0.562,17.4978
+600121.SH,郑州煤电,2016-1-11,6.64,6.34,6.5,5.98,5.98,27769063,170757473,-0.66,-9.9398,6.1492,2.7349,6071753323,N/A,6071753323,1015343365,0,1015343365,-11.1562,1.7653,0.5062,15.7586
+600121.SH,郑州煤电,2016-1-12,5.98,5.9,5.9,5.38,5.56,19891102,110990796,-0.42,-7.0234,5.5799,1.9591,5645309109,N/A,5645309109,1015343365,0,1015343365,-10.3726,1.6414,0.4706,14.6518
+600121.SH,郑州煤电,2016-1-13,5.56,5.56,5.76,5.2,5.22,15938878,88371750,-0.34,-6.1151,5.5444,1.5698,5300092365,N/A,5300092365,1015343365,0,1015343365,-9.7383,1.541,0.4418,13.7558
+600121.SH,郑州煤电,2016-1-14,5.22,5.02,5.44,4.97,5.33,14667840,76319464,0.11,2.1073,5.2032,1.4446,5411780135,N/A,5411780135,1015343365,0,1015343365,-9.9435,1.5735,0.4512,14.0457
+600121.SH,郑州煤电,2016-1-15,5.33,5.22,5.3,4.8,4.91,16738847,84364397,-0.42,-7.8799,5.04,1.6486,4985335922,N/A,4985335922,1015343365,0,1015343365,-9.16,1.4495,0.4156,12.9389
+600121.SH,郑州煤电,2016-1-18,4.91,4.79,4.98,4.72,4.89,13010509,63369627,-0.02,-0.4073,4.8706,1.2814,4965029055,N/A,4965029055,1015343365,0,1015343365,-9.1227,1.4436,0.4139,12.8862
+600121.SH,郑州煤电,2016-1-19,4.89,4.9,5.08,4.82,5.04,14077412,70677725,0.15,3.0675,5.0206,1.3865,5117330560,N/A,5117330560,1015343365,0,1015343365,-9.4025,1.4879,0.4266,13.2815
+600121.SH,郑州煤电,2016-1-20,5.04,5.05,5.3,4.99,5.15,18415212,94602726,0.11,2.1825,5.1372,1.8137,5229018330,N/A,5229018330,1015343365,0,1015343365,-9.6077,1.5203,0.4359,13.5714
+600121.SH,郑州煤电,2016-1-21,5.15,5.05,5.25,4.99,5,15580618,80022479,-0.15,-2.9126,5.136,1.5345,5076716825,N/A,5076716825,1015343365,0,1015343365,-9.3279,1.476,0.4232,13.1761
+600121.SH,郑州煤电,2016-1-22,5,5.09,5.25,4.91,5.14,15639888,80006622,0.14,2.8,5.1155,1.5404,5218864896,N/A,5218864896,1015343365,0,1015343365,-9.5891,1.5174,0.4351,13.545
+600121.SH,郑州煤电,2016-1-25,5.14,5.24,5.33,5.14,5.23,15087461,79206155,0.09,1.751,5.2498,1.4859,5310245799,N/A,5310245799,1015343365,0,1015343365,-9.757,1.5439,0.4427,13.7822
+600121.SH,郑州煤电,2016-1-26,5.23,5.16,5.19,4.71,4.72,14450758,71515877,-0.51,-9.7514,4.9489,1.4232,4792420683,N/A,4792420683,1015343365,0,1015343365,-8.8055,1.3934,0.3995,12.4382
+600121.SH,郑州煤电,2016-1-27,4.72,4.76,4.8,4.36,4.78,11324780,52883499,0.06,1.2712,4.6697,1.1154,4853341285,N/A,4853341285,1015343365,0,1015343365,-8.9175,1.4111,0.4046,12.5963
+600121.SH,郑州煤电,2016-1-28,4.78,4.68,4.74,4.46,4.51,7831006,36040815,-0.27,-5.6485,4.6023,0.7713,4579198576,N/A,4579198576,1015343365,0,1015343365,-8.4138,1.3314,0.3817,11.8848
+600121.SH,郑州煤电,2016-1-29,4.51,4.48,4.66,4.44,4.6,7616804,34864510,0.09,1.9956,4.5773,0.7502,4670579479,N/A,4670579479,1015343365,0,1015343365,-8.5817,1.358,0.3894,12.122
+600121.SH,郑州煤电,2016-2-1,4.6,4.59,4.6,4.28,4.4,7036435,31356044,-0.2,-4.3478,4.4562,0.693,4467510806,N/A,4467510806,1015343365,0,1015343365,-8.2086,1.2989,0.3724,11.5949
+600121.SH,郑州煤电,2016-2-2,4.4,4.4,4.56,4.31,4.54,6725421,30292949,0.14,3.1818,4.5042,0.6624,4609658877,N/A,4609658877,1015343365,0,1015343365,-8.4697,1.3402,0.3843,11.9639
+600121.SH,郑州煤电,2016-2-3,4.54,4.49,4.66,4.42,4.64,7328256,33259725,0.1,2.2026,4.5386,0.7218,4711193214,N/A,4711193214,1015343365,0,1015343365,-8.6563,1.3698,0.3927,12.2274
+600121.SH,郑州煤电,2016-2-4,4.64,4.65,4.73,4.62,4.65,7244597,33876575,0.01,0.2155,4.6761,0.7135,4721346647,N/A,4721346647,1015343365,0,1015343365,-8.6749,1.3727,0.3936,12.2537
+600121.SH,郑州煤电,2016-2-5,4.65,4.69,4.73,4.65,4.65,5817854,27294146,0,0,4.6914,0.573,4721346647,N/A,4721346647,1015343365,0,1015343365,-8.6749,1.3727,0.3936,12.2537
+600121.SH,郑州煤电,2016-2-15,4.65,4.45,4.68,4.43,4.66,5820628,26487634,0.01,0.2151,4.5506,0.5733,4731500081,N/A,4731500081,1015343365,0,1015343365,-8.6936,1.3757,0.3944,12.2801
+600121.SH,郑州煤电,2016-2-16,4.66,4.66,4.88,4.66,4.8,8914614,42606153,0.14,3.0043,4.7794,0.878,4873648152,N/A,4873648152,1015343365,0,1015343365,-8.9548,1.417,0.4063,12.649
+600121.SH,郑州煤电,2016-2-17,4.8,4.78,4.88,4.72,4.85,7920110,38152204,0.05,1.0417,4.8171,0.78,4924415320,N/A,4924415320,1015343365,0,1015343365,-9.0481,1.4318,0.4105,12.7808
+600121.SH,郑州煤电,2016-2-18,4.85,4.9,5.02,4.82,4.84,11587116,56923239,-0.01,-0.2062,4.9126,1.1412,4914261887,N/A,4914261887,1015343365,0,1015343365,-9.0294,1.4288,0.4097,12.7544
+600121.SH,郑州煤电,2016-2-19,4.84,4.8,4.89,4.76,4.82,6305624,30434793,-0.02,-0.4132,4.8266,0.621,4893955019,N/A,4893955019,1015343365,0,1015343365,-8.9921,1.4229,0.408,12.7017
+600121.SH,郑州煤电,2016-2-22,4.82,4.85,5.15,4.84,4.99,15261956,76213142,0.17,3.527,4.9937,1.5031,5066563391,N/A,5066563391,1015343365,0,1015343365,-9.3092,1.4731,0.4224,13.1497
+600121.SH,郑州煤电,2016-2-23,4.99,4.97,5.02,4.87,5.01,11914195,58867436,0.02,0.4008,4.9409,1.1734,5086870259,N/A,5086870259,1015343365,0,1015343365,-9.3466,1.479,0.4241,13.2024
+600121.SH,郑州煤电,2016-2-24,5.01,4.96,5.18,4.92,5.14,17122031,86940520,0.13,2.5948,5.0777,1.6863,5218864896,N/A,5218864896,1015343365,0,1015343365,-9.5891,1.5174,0.4351,13.545
+600121.SH,郑州煤电,2016-2-25,5.14,5.11,5.12,4.63,4.63,15168105,73767780,-0.51,-9.9222,4.8633,1.4939,4701039780,N/A,4701039780,1015343365,0,1015343365,-8.6376,1.3668,0.3919,12.201
+600121.SH,郑州煤电,2016-2-26,4.63,4.66,4.82,4.53,4.75,11875342,55544889,0.12,2.5918,4.6773,1.1696,4822880984,N/A,4822880984,1015343365,0,1015343365,-8.8615,1.4022,0.4021,12.5173
+600121.SH,郑州煤电,2016-2-29,4.75,4.71,4.71,4.28,4.46,14766790,65657634,-0.29,-6.1053,4.4463,1.4544,4528431408,N/A,4528431408,1015343365,0,1015343365,-8.3205,1.3166,0.3775,11.7531
+600121.SH,郑州煤电,2016-3-1,4.46,4.48,4.62,4.44,4.57,10399545,47281877,0.11,2.4664,4.5465,1.0242,4640119178,N/A,4640119178,1015343365,0,1015343365,-8.5257,1.3491,0.3868,12.0429
+600121.SH,郑州煤电,2016-3-2,4.57,4.56,4.87,4.54,4.86,15244030,72137348,0.29,6.3457,4.7322,1.5014,4934568754,N/A,4934568754,1015343365,0,1015343365,-9.0667,1.4347,0.4114,12.8071
+600121.SH,郑州煤电,2016-3-3,4.86,4.86,5.02,4.86,4.88,15643803,77263766,0.02,0.4115,4.9389,1.5407,4954875621,N/A,4954875621,1015343365,0,1015343365,-9.104,1.4406,0.4131,12.8598
+600121.SH,郑州煤电,2016-3-4,4.88,4.88,5.04,4.69,4.92,17884458,87644281,0.04,0.8197,4.9006,1.7614,4995489356,N/A,4995489356,1015343365,0,1015343365,-9.1787,1.4524,0.4164,12.9653
+600121.SH,郑州煤电,2016-3-7,4.92,4.99,5.17,4.97,5.06,15048368,75931281,0.14,2.8455,5.0458,1.4821,5137637427,N/A,5137637427,1015343365,0,1015343365,-9.4398,1.4938,0.4283,13.3342
+600121.SH,郑州煤电,2016-3-8,5.06,5.15,5.15,4.93,5.07,14714000,74008870,0.01,0.1976,5.0298,1.4492,5147790861,N/A,5147790861,1015343365,0,1015343365,-9.4585,1.4967,0.4291,13.3605
+600121.SH,郑州煤电,2016-3-9,5.07,4.9,4.92,4.73,4.78,10557074,51064855,-0.29,-5.7199,4.837,1.0398,4853341285,N/A,4853341285,1015343365,0,1015343365,-8.9175,1.4111,0.4046,12.5963
+600121.SH,郑州煤电,2016-3-10,4.78,4.8,4.85,4.61,4.62,6844309,32371648,-0.16,-3.3473,4.7297,0.6741,4690886346,N/A,4690886346,1015343365,0,1015343365,-8.619,1.3639,0.3911,12.1747
+600121.SH,郑州煤电,2016-3-11,4.62,4.62,4.69,4.56,4.66,5279155,24500913,0.04,0.8658,4.6411,0.5199,4731500081,N/A,4731500081,1015343365,0,1015343365,-8.6936,1.3757,0.3944,12.2801
+600121.SH,郑州煤电,2016-3-14,4.66,4.7,4.85,4.66,4.78,8152025,38905474,0.12,2.5751,4.7725,0.8029,4853341285,N/A,4853341285,1015343365,0,1015343365,-8.9175,1.4111,0.4046,12.5963
+600121.SH,郑州煤电,2016-3-15,4.78,4.75,4.82,4.69,4.76,6650398,31554234,-0.02,-0.4184,4.7447,0.655,4833034417,N/A,4833034417,1015343365,0,1015343365,-8.8802,1.4052,0.4029,12.5436
+600121.SH,郑州煤电,2016-3-16,4.76,4.76,4.82,4.68,4.71,5619910,26685138,-0.05,-1.0504,4.7483,0.5535,4782267249,N/A,4782267249,1015343365,0,1015343365,-8.7869,1.3904,0.3987,12.4119
+600121.SH,郑州煤电,2016-3-17,4.71,4.74,4.86,4.72,4.84,8231353,39509187,0.13,2.7601,4.7998,0.8107,4914261887,N/A,4914261887,1015343365,0,1015343365,-9.0294,1.4288,0.4097,12.7544
+600121.SH,郑州煤电,2016-3-18,4.84,4.86,4.98,4.84,4.97,10809597,53328776,0.13,2.686,4.9335,1.0646,5046256524,N/A,5046256524,1015343365,0,1015343365,-9.2719,1.4672,0.4207,13.097
+600121.SH,郑州煤电,2016-3-21,4.97,5.01,5.07,4.96,5.06,12882528,64619460,0.09,1.8109,5.0161,1.2688,5137637427,N/A,5137637427,1015343365,0,1015343365,-9.4398,1.4938,0.4283,13.3342
+600121.SH,郑州煤电,2016-3-22,5.06,5.02,5.03,4.94,4.95,9006488,44864625,-0.11,-2.1739,4.9814,0.887,5025949657,N/A,5025949657,1015343365,0,1015343365,-9.2346,1.4613,0.419,13.0443
+600121.SH,郑州煤电,2016-3-23,4.95,4.97,5.01,4.95,4.99,7743744,38579638,0.04,0.8081,4.982,0.7627,5066563391,N/A,5066563391,1015343365,0,1015343365,-9.3092,1.4731,0.4224,13.1497
+600121.SH,郑州煤电,2016-3-24,4.99,4.95,4.95,4.84,4.85,8771588,42971493,-0.14,-2.8056,4.8989,0.8639,4924415320,N/A,4924415320,1015343365,0,1015343365,-9.0481,1.4318,0.4105,12.7808
+600121.SH,郑州煤电,2016-3-25,4.85,4.86,4.92,4.85,4.92,4735908,23127312,0.07,1.4433,4.8834,0.4664,4995489356,N/A,4995489356,1015343365,0,1015343365,-9.1787,1.4524,0.4164,12.9653
+600121.SH,郑州煤电,2016-3-28,4.92,4.92,5.01,4.92,4.95,9853282,48983331,0.03,0.6098,4.9713,0.9704,5025949657,N/A,5025949657,1015343365,0,1015343365,-9.2346,1.4613,0.419,13.0443
+600121.SH,郑州煤电,2016-3-29,4.95,4.95,4.97,4.73,4.8,7841156,37876033,-0.15,-3.0303,4.8304,0.7723,4873648152,N/A,4873648152,1015343365,0,1015343365,-8.9548,1.417,0.4063,12.649
+600121.SH,郑州煤电,2016-3-30,4.8,4.82,4.94,4.79,4.92,6044664,29478580,0.12,2.5,4.8768,0.5953,4995489356,N/A,4995489356,1015343365,0,1015343365,-9.1787,1.4524,0.4164,12.9653
+600121.SH,郑州煤电,2016-3-31,4.92,4.94,5.05,4.91,4.96,9297766,46180574,0.04,0.813,4.9668,0.9157,5036103090,N/A,5036103090,1015343365,0,1015343365,-9.2533,1.4642,0.4198,13.0707
+600121.SH,郑州煤电,2016-4-1,4.96,4.95,5.04,4.93,4.99,12047970,60078882,0.03,0.6048,4.9866,1.1866,5066563391,N/A,5066563391,1015343365,0,1015343365,-9.3092,1.4731,0.4224,13.1497
+600121.SH,郑州煤电,2016-4-5,4.99,4.99,5.07,4.92,5.06,14174617,71051610,0.07,1.4028,5.0126,1.396,5137637427,N/A,5137637427,1015343365,0,1015343365,-9.4398,1.4938,0.4283,13.3342
+600121.SH,郑州煤电,2016-4-6,5.06,5.04,5.07,5.01,5.06,11274961,56848989,0,0,5.0421,1.1105,5137637427,N/A,5137637427,1015343365,0,1015343365,-9.4398,1.4938,0.4283,13.3342
+600121.SH,郑州煤电,2016-4-7,5.06,5.07,5.22,5.04,5.09,19547936,99729782,0.03,0.5929,5.1018,1.9253,5168097728,N/A,5168097728,1015343365,0,1015343365,-9.4958,1.5026,0.4308,13.4132
+600121.SH,郑州煤电,2016-4-8,5.09,5,5.05,4.9,4.97,13141000,65465492,-0.12,-2.3576,4.9818,1.2942,5046256524,N/A,5046256524,1015343365,0,1015343365,-9.2719,1.4672,0.4207,13.097
+600121.SH,郑州煤电,2016-4-11,4.97,5.01,5.18,5,5.13,17221862,88047875,0.16,3.2193,5.1126,1.6962,5208711462,N/A,5208711462,1015343365,0,1015343365,-9.5704,1.5144,0.4342,13.5187
+600121.SH,郑州煤电,2016-4-12,5.13,5.1,5.34,5.01,5.31,21455075,110722636,0.18,3.5088,5.1607,2.1131,5391473268,N/A,5391473268,1015343365,0,1015343365,-9.9062,1.5676,0.4495,13.993
+600121.SH,郑州煤电,2016-4-13,5.31,5.46,5.64,5.37,5.39,38349145,211388290,0.08,1.5066,5.5122,3.777,5472700737,N/A,5472700737,1015343365,0,1015343365,-10.0555,1.5912,0.4562,14.2038
+600121.SH,郑州煤电,2016-4-14,5.39,5.35,5.46,5.23,5.43,17401428,93474143,0.04,0.7421,5.3716,1.7138,5513314472,N/A,5513314472,1015343365,0,1015343365,-10.1301,1.603,0.4596,14.3092
+600121.SH,郑州煤电,2016-4-15,5.43,5.38,5.46,5.23,5.29,11819038,62902258,-0.14,-2.5783,5.3221,1.164,5371166401,N/A,5371166401,1015343365,0,1015343365,-9.8689,1.5617,0.4478,13.9403
+600121.SH,郑州煤电,2016-4-18,5.29,5.23,5.27,5.08,5.21,11917266,61592610,-0.08,-1.5123,5.1684,1.1737,5289938932,N/A,5289938932,1015343365,0,1015343365,-9.7197,1.538,0.441,13.7295
+600121.SH,郑州煤电,2016-4-19,5.21,5.22,5.47,5.2,5.46,21603104,115556547,0.25,4.7985,5.3491,2.1277,5543774773,N/A,5543774773,1015343365,0,1015343365,-10.1861,1.6118,0.4622,14.3883
+600121.SH,郑州煤电,2016-4-20,5.46,5.45,6.01,5.1,6.01,44354508,247186877,0.55,10.0733,5.573,4.3684,6102213624,N/A,6102213624,1015343365,0,1015343365,-11.2121,1.7742,0.5087,15.8376
+600121.SH,郑州煤电,2016-4-21,6.01,6.01,6.38,5.81,6.1,72269984,437510378,0.09,1.4975,6.0538,7.1178,6193594527,N/A,6193594527,1015343365,0,1015343365,-11.38,1.8008,0.5163,16.0748
+600121.SH,郑州煤电,2016-4-22,6.1,5.85,5.86,5.49,5.55,41226123,232600330,-0.55,-9.0164,5.6421,4.0603,5635155676,N/A,5635155676,1015343365,0,1015343365,-10.354,1.6384,0.4698,14.6254
+600121.SH,郑州煤电,2016-4-25,5.55,5.46,5.7,5.32,5.62,30432860,167595048,0.07,1.2613,5.507,2.9973,5706229711,N/A,5706229711,1015343365,0,1015343365,-10.4846,1.6591,0.4757,14.8099
+600121.SH,郑州煤电,2016-4-26,5.62,5.58,5.61,5.32,5.57,25679158,140425533,-0.05,-0.8897,5.4685,2.5291,5655462543,N/A,5655462543,1015343365,0,1015343365,-10.3913,1.6443,0.4715,14.6781
+600121.SH,郑州煤电,2016-4-27,5.57,5.48,5.6,5.36,5.37,20917094,114204974,-0.2,-3.5907,5.4599,2.0601,5452393870,N/A,5452393870,1015343365,0,1015343365,-10.0182,1.5853,0.4545,14.1511
+600121.SH,郑州煤电,2016-4-28,5.37,5.33,5.36,5.16,5.34,17472531,92090065,-0.03,-0.5587,5.2706,1.7208,5421933569,N/A,5421933569,1015343365,0,1015343365,-9.9622,1.5764,0.452,14.072
+600121.SH,郑州煤电,2016-4-29,5.34,5.31,5.38,5.24,5.29,11352912,60161006,-0.05,-0.9363,5.2992,1.1181,5371166401,N/A,5371166401,1015343365,0,1015343365,-9.8689,1.5617,0.4478,13.9403
+600121.SH,郑州煤电,2016-5-3,5.29,5.25,5.44,5.22,5.41,16340788,87631128,0.12,2.2684,5.3627,1.6094,5493007605,N/A,5493007605,1015343365,0,1015343365,-10.0928,1.5971,0.4579,14.2565
+600121.SH,郑州煤电,2016-5-4,5.41,5.37,5.39,5.26,5.32,11922140,63577545,-0.09,-1.6636,5.3327,1.1742,5401626702,N/A,5401626702,1015343365,0,1015343365,-9.9249,1.5705,0.4503,14.0193
+600121.SH,郑州煤电,2016-5-5,5.32,5.31,5.37,5.26,5.35,11217437,59618363,0.03,0.5639,5.3148,1.1048,5432087003,N/A,5432087003,1015343365,0,1015343365,-9.9809,1.5794,0.4528,14.0984
+600121.SH,郑州煤电,2016-5-6,5.35,5.36,5.36,4.98,4.99,23860603,123070553,-0.36,-6.729,5.1579,2.35,5066563391,N/A,5066563391,1015343365,0,1015343365,-9.3092,1.4731,0.4224,13.1497
+600121.SH,郑州煤电,2016-5-9,4.99,4.99,4.99,4.63,4.67,13749647,65762085,-0.32,-6.4128,4.7828,1.3542,4741653515,N/A,4741653515,1015343365,0,1015343365,-8.7123,1.3786,0.3953,12.3065
+600121.SH,郑州煤电,2016-5-10,4.67,4.74,4.74,4.59,4.66,6852556,31990515,-0.01,-0.2141,4.6684,0.6749,4731500081,N/A,4731500081,1015343365,0,1015343365,-8.6936,1.3757,0.3944,12.2801
+600121.SH,郑州煤电,2016-5-11,4.66,4.7,4.74,4.63,4.7,8767167,41185013,0.04,0.8584,4.6976,0.8635,4772113816,N/A,4772113816,1015343365,0,1015343365,-8.7682,1.3875,0.3978,12.3855
+600121.SH,郑州煤电,2016-5-12,4.7,4.65,4.69,4.51,4.67,7713682,35507900,-0.03,-0.6383,4.6032,0.7597,4741653515,N/A,4741653515,1015343365,0,1015343365,-8.7123,1.3786,0.3953,12.3065
+600121.SH,郑州煤电,2016-5-13,4.67,4.65,4.76,4.63,4.68,5992943,28174720,0.01,0.2141,4.7013,0.5902,4751806948,N/A,4751806948,1015343365,0,1015343365,-8.7309,1.3816,0.3961,12.3328
+600121.SH,郑州煤电,2016-5-16,4.68,4.65,4.69,4.57,4.68,7395693,34204992,0,0,4.625,0.7284,4751806948,N/A,4751806948,1015343365,0,1015343365,-8.7309,1.3816,0.3961,12.3328
+600121.SH,郑州煤电,2016-5-17,4.68,4.66,4.8,4.66,4.69,8487761,40121670,0.01,0.2137,4.727,0.8359,4761960382,N/A,4761960382,1015343365,0,1015343365,-8.7496,1.3845,0.397,12.3592
+600121.SH,郑州煤电,2016-5-18,4.69,4.65,4.65,4.46,4.5,7367433,33472302,-0.19,-4.0512,4.5433,0.7256,4569045143,N/A,4569045143,1015343365,0,1015343365,-8.3951,1.3284,0.3809,11.8585
+600121.SH,郑州煤电,2016-5-19,4.5,4.5,4.59,4.5,4.52,4651989,21095438,0.02,0.4444,4.5347,0.4582,4589352010,N/A,4589352010,1015343365,0,1015343365,-8.4324,1.3343,0.3826,11.9112
+600121.SH,郑州煤电,2016-5-20,4.52,4.5,4.54,4.45,4.54,4236744,19057879,0.02,0.4425,4.4982,0.4173,4609658877,N/A,4609658877,1015343365,0,1015343365,-8.4697,1.3402,0.3843,11.9639
+600121.SH,郑州煤电,2016-5-23,4.54,4.53,4.59,4.51,4.54,4673399,21248337,0,0,4.5467,0.4603,4609658877,N/A,4609658877,1015343365,0,1015343365,-8.4697,1.3402,0.3843,11.9639
+600121.SH,郑州煤电,2016-5-24,4.54,4.52,4.57,4.46,4.51,4739191,21426851,-0.03,-0.6608,4.5212,0.4668,4579198576,N/A,4579198576,1015343365,0,1015343365,-8.4138,1.3314,0.3817,11.8848
+600121.SH,郑州煤电,2016-5-25,4.51,4.54,4.62,4.51,4.52,9547686,43593621,0.01,0.2217,4.5659,0.9403,4589352010,N/A,4589352010,1015343365,0,1015343365,-8.4324,1.3343,0.3826,11.9112
+600121.SH,郑州煤电,2016-5-26,4.52,4.52,4.55,4.37,4.51,8373843,37370839,-0.01,-0.2212,4.4628,0.8247,4579198576,N/A,4579198576,1015343365,0,1015343365,-8.4138,1.3314,0.3817,11.8848
+600121.SH,郑州煤电,2016-5-27,4.51,4.48,4.52,4.44,4.5,5228761,23427878,-0.01,-0.2217,4.4806,0.515,4569045143,N/A,4569045143,1015343365,0,1015343365,-8.3951,1.3284,0.3809,11.8585
+600121.SH,郑州煤电,2016-5-30,4.5,4.48,4.52,4.43,4.47,3165015,14167128,-0.03,-0.6667,4.4762,0.3117,4538584842,N/A,4538584842,1015343365,0,1015343365,-8.3391,1.3196,0.3784,11.7794
+600121.SH,郑州煤电,2016-5-31,4.47,4.46,4.63,4.46,4.62,11794377,53861229,0.15,3.3557,4.5667,1.1616,4690886346,N/A,4690886346,1015343365,0,1015343365,-8.619,1.3639,0.3911,12.1747
+600121.SH,郑州煤电,2016-6-1,4.62,4.61,4.66,4.6,4.63,10318437,47750072,0.01,0.2165,4.6276,1.0163,4701039780,N/A,4701039780,1015343365,0,1015343365,-8.6376,1.3668,0.3919,12.201
+600121.SH,郑州煤电,2016-6-2,4.63,4.62,4.68,4.6,4.67,10819106,50204189,0.04,0.8639,4.6403,1.0656,4741653515,N/A,4741653515,1015343365,0,1015343365,-8.7123,1.3786,0.3953,12.3065
+600121.SH,郑州煤电,2016-6-3,4.67,4.65,4.67,4.59,4.65,9170005,42448104,-0.02,-0.4283,4.629,0.9031,4721346647,N/A,4721346647,1015343365,0,1015343365,-8.6749,1.3727,0.3936,12.2537
+600121.SH,郑州煤电,2016-6-6,4.65,4.65,4.66,4.61,4.64,4903971,22722778,-0.01,-0.2151,4.6335,0.483,4711193214,N/A,4711193214,1015343365,0,1015343365,-8.6563,1.3698,0.3927,12.2274
+600121.SH,郑州煤电,2016-6-7,4.64,4.64,4.67,4.61,4.65,7252260,33657155,0.01,0.2155,4.6409,0.7143,4721346647,N/A,4721346647,1015343365,0,1015343365,-8.6749,1.3727,0.3936,12.2537
+600121.SH,郑州煤电,2016-6-8,4.65,4.64,4.66,4.6,4.63,8122943,37682677,-0.02,-0.4301,4.639,0.8,4701039780,N/A,4701039780,1015343365,0,1015343365,-8.6376,1.3668,0.3919,12.201