,date,open,close,high,low,volume,code
0,2001-08-27,5.392,5.554,5.902,5.132,406318.0,600519
1,2001-08-28,5.467,5.759,5.781,5.407,129647.79,600519
2,2001-08-29,5.777,5.684,5.781,5.64,53252.75,600519
3,2001-08-30,5.668,5.796,5.86,5.624,48013.06,600519
4,2001-08-31,5.804,5.782,5.877,5.749,23231.48,600519
5,2001-09-03,5.812,5.779,5.87,5.757,22112.09,600519
6,2001-09-04,5.782,5.852,5.949,5.762,37006.77,600519
7,2001-09-05,5.876,5.849,5.924,5.813,26066.95,600519
8,2001-09-06,5.835,5.734,5.854,5.704,28997.03,600519
9,2001-09-07,5.702,5.574,5.773,5.57,31552.25,600519
10,2001-09-10,5.531,5.734,5.757,5.47,18878.89,600519
11,2001-09-11,5.749,5.67,5.773,5.656,11390.81,600519
12,2001-09-12,5.52,5.621,5.656,5.515,25045.19,600519
13,2001-09-13,5.626,5.607,5.671,5.577,10986.68,600519
14,2001-09-14,5.626,5.671,5.702,5.593,7672.83,600519
15,2001-09-17,5.637,5.599,5.67,5.546,8983.97,600519
16,2001-09-18,5.606,5.663,5.71,5.601,10773.26,600519
17,2001-09-19,5.671,5.768,5.768,5.634,8650.53,600519
18,2001-09-20,5.765,5.72,5.788,5.702,11173.35,600519
19,2001-09-21,5.668,5.634,5.718,5.624,7879.72,600519
20,2001-09-24,5.634,5.632,5.685,5.624,4068.6,600519
21,2001-09-25,5.668,5.66,5.709,5.632,3488.45,600519
22,2001-09-26,5.642,5.637,5.699,5.624,4956.26,600519
23,2001-09-27,5.637,5.734,5.777,5.624,8778.04,600519
24,2001-09-28,5.765,5.795,5.812,5.702,17088.47,600519
25,2001-10-08,5.781,5.715,5.809,5.663,6552.17,600519
26,2001-10-09,5.718,5.827,5.859,5.718,9558.52,600519
27,2001-10-10,5.827,5.64,5.848,5.629,17548.69,600519
28,2001-10-11,5.626,5.585,5.702,5.57,12306.84,600519
29,2001-10-12,5.609,5.624,5.726,5.32,20010.7,600519
30,2001-10-15,5.609,5.515,5.624,5.452,9755.31,600519
31,2001-10-16,5.488,5.437,5.593,5.429,8319.91,600519
32,2001-10-17,5.435,5.343,5.438,5.296,12507.68,600519
33,2001-10-18,5.343,5.318,5.415,5.298,4983.46,600519
34,2001-10-19,5.312,5.234,5.335,5.157,15687.54,600519
35,2001-10-22,5.203,5.123,5.265,5.109,9760.65,600519
36,2001-10-23,5.624,5.635,5.635,5.47,40598.24,600519
37,2001-10-24,5.746,5.602,5.749,5.485,40682.39,600519
38,2001-10-25,5.577,5.449,5.593,5.446,16036.86,600519
39,2001-10-26,5.421,5.468,5.484,5.377,9002.2,600519
40,2001-10-29,5.449,5.515,5.567,5.449,4587.86,600519
41,2001-10-30,5.507,5.468,5.545,5.456,3484.17,600519
42,2001-10-31,5.468,5.476,5.482,5.437,4762.47,600519
43,2001-11-01,5.476,5.557,5.568,5.46,6643.03,600519
44,2001-11-02,5.512,5.524,5.581,5.493,3435.2,600519
45,2001-11-05,5.468,5.452,5.509,5.421,3690.76,600519
46,2001-11-06,5.437,5.492,5.515,5.424,2609.31,600519
47,2001-11-07,5.468,5.288,5.468,5.281,9325.38,600519
48,2001-11-08,5.21,5.265,5.295,5.153,7402.16,600519
49,2001-11-09,5.265,5.335,5.387,5.209,3760.76,600519
50,2001-11-12,5.374,5.249,5.374,5.237,2683.33,600519
51,2001-11-13,5.199,5.256,5.265,5.188,2673.81,600519
52,2001-11-14,5.256,5.257,5.312,5.256,769.0,600519
53,2001-11-15,5.257,5.262,5.281,5.234,2193.45,600519
54,2001-11-16,5.656,5.326,5.656,5.31,9954.7,600519
55,2001-11-19,5.335,5.476,5.481,5.327,3734.61,600519
56,2001-11-20,5.499,5.527,5.551,5.452,8069.08,600519
57,2001-11-21,5.543,5.496,5.546,5.452,5114.42,600519
58,2001-11-22,5.502,5.487,5.515,5.454,4198.79,600519
59,2001-11-23,5.47,5.465,5.507,5.434,3960.9,600519
60,2001-11-26,5.468,5.407,5.468,5.39,3100.99,600519
61,2001-11-27,5.402,5.468,5.479,5.402,2569.48,600519
62,2001-11-28,5.476,5.476,5.529,5.452,3773.62,600519
63,2001-11-29,5.47,5.442,5.499,5.438,3046.18,600519
64,2001-11-30,5.442,5.521,5.538,5.437,4070.97,600519
65,2001-12-03,5.523,5.651,5.667,5.521,16037.05,600519
66,2001-12-04,5.663,5.657,5.667,5.595,6894.99,600519
67,2001-12-05,5.781,5.624,5.781,5.618,15028.35,600519
68,2001-12-06,5.609,5.634,5.671,5.593,6372.22,600519
69,2001-12-07,5.64,5.602,5.656,5.593,3908.2,600519
70,2001-12-10,5.624,5.623,5.637,5.579,4161.56,600519
71,2001-12-11,5.624,5.568,5.624,5.563,3580.02,600519
72,2001-12-12,5.562,5.588,5.64,5.562,4632.67,600519
73,2001-12-13,5.563,5.509,5.62,5.499,3540.45,600519
74,2001-12-14,5.471,5.499,5.546,5.471,2841.25,600519
75,2001-12-17,5.485,5.524,5.563,5.476,4413.89,600519
76,2001-12-18,5.543,5.609,5.618,5.484,4821.2,600519
77,2001-12-19,5.609,5.618,5.701,5.567,9620.01,600519
78,2001-12-20,5.609,5.431,5.609,5.413,11362.23,600519
79,2001-12-21,5.421,5.604,5.62,5.421,8135.04,600519
80,2001-12-24,5.623,5.69,5.82,5.595,27250.79,600519
81,2001-12-25,5.695,5.702,5.737,5.617,12182.6,600519
82,2001-12-26,5.709,5.81,5.82,5.64,16809.52,600519
83,2001-12-27,5.815,5.831,5.912,5.768,23284.78,600519
84,2001-12-28,5.827,5.827,5.874,5.762,12279.32,600519
85,2001-12-31,5.885,6.023,6.14,5.852,52195.41,600519
86,2002-01-04,6.049,5.866,6.062,5.851,29109.62,600519
87,2002-01-07,5.804,5.835,5.859,5.731,18942.95,600519
88,2002-01-08,5.781,5.717,5.873,5.699,13286.64,600519
89,2002-01-09,5.702,5.76,5.809,5.679,10606.82,600519
90,2002-01-10,5.777,5.818,5.841,5.679,18815.55,600519
91,2002-01-11,5.782,5.632,5.802,5.624,11834.75,600519
92,2002-01-14,5.577,5.64,5.687,5.535,18718.51,600519
93,2002-01-15,5.621,5.709,5.788,5.61,18247.41,600519
94,2002-01-16,5.699,5.679,5.776,5.531,13974.33,600519
95,2002-01-17,5.656,5.477,5.701,5.421,24180.31,600519
96,2002-01-18,5.437,5.726,5.762,5.421,32262.08,600519
97,2002-01-21,5.671,5.604,5.718,5.559,15755.93,600519
98,2002-01-22,5.593,5.693,5.773,5.593,13485.67,600519
99,2002-01-23,5.726,5.877,5.882,5.656,23336.48,600519
100,2002-01-24,5.837,5.826,5.916,5.749,26615.8,600519
101,2002-01-25,5.818,5.796,5.87,5.749,13941.12,600519
102,2002-01-28,5.781,5.545,5.826,5.515,21667.82,600519
103,2002-01-29,5.499,5.571,5.656,5.465,11872.0,600519
104,2002-01-30,5.562,5.559,5.668,5.499,8419.22,600519
105,2002-01-31,5.624,5.874,5.937,5.624,40828.3,600519
106,2002-02-01,5.859,5.79,5.934,5.765,17345.03,600519
107,2002-02-04,5.809,5.924,5.96,5.781,16510.19,600519
108,2002-02-05,5.926,5.921,6.043,5.879,11195.73,600519
109,2002-02-06,5.915,5.809,5.954,5.795,9668.54,600519
110,2002-02-07,5.809,5.845,5.924,5.799,6688.17,600519
111,2002-02-08,5.874,5.882,5.968,5.871,12569.31,600519
112,2002-02-26,5.935,5.901,6.015,5.851,14815.99,600519
113,2002-02-27,5.913,5.926,5.952,5.859,8290.81,600519
114,2002-02-28,5.937,5.937,6.009,5.902,12506.98,600519
115,2002-03-01,5.929,5.841,5.96,5.812,7421.45,600519
116,2002-03-04,5.835,5.943,5.949,5.799,5224.85,600519
117,2002-03-05,5.946,6.029,6.109,5.915,22188.87,600519
118,2002-03-06,6.062,5.993,6.106,5.94,18620.14,600519
119,2002-03-07,5.968,6.015,6.031,5.945,13616.02,600519
120,2002-03-08,6.023,6.191,6.215,6.023,35326.81,600519
121,2002-03-11,6.201,6.163,6.201,6.104,17606.0,600519
122,2002-03-12,6.163,6.015,6.163,6.015,17251.85,600519
123,2002-03-13,5.985,5.974,6.062,5.966,7793.99,600519
124,2002-03-14,5.954,6.034,6.046,5.945,6387.74,600519
125,2002-03-15,5.94,5.924,6.077,5.913,11892.88,600519
126,2002-03-18,5.956,5.937,6.062,5.921,6070.27,600519
127,2002-03-19,5.952,6.054,6.074,5.94,6774.04,600519
128,2002-03-20,6.062,6.088,6.171,6.046,15031.33,600519
129,2002-03-21,6.14,6.081,6.181,6.04,15037.21,600519
130,2002-03-22,6.081,6.021,6.093,6.002,7972.76,600519
131,2002-03-25,6.013,6.059,6.077,5.984,4315.07,600519
132,2002-03-26,6.046,5.968,6.062,5.956,6239.09,600519
133,2002-03-27,5.96,5.952,6.009,5.923,4991.01,600519
134,2002-03-28,5.938,5.938,5.981,5.937,5291.57,600519
135,2002-03-29,5.937,5.821,5.945,5.796,10625.47,600519
136,2002-04-01,5.806,5.874,5.904,5.799,2766.05,600519
137,2002-04-02,5.876,5.784,5.899,5.751,7329.33,600519
138,2002-04-03,5.784,5.777,5.827,5.752,6019.45,600519
139,2002-04-04,5.776,5.871,5.874,5.704,5161.43,600519
140,2002-04-05,5.902,5.824,5.927,5.796,3046.85,600519
141,2002-04-08,5.827,5.781,5.843,5.773,2300.46,600519
142,2002-04-09,5.781,5.848,5.859,5.762,3291.57,600519
143,2002-04-10,5.848,5.856,5.901,5.812,3423.83,600519
144,2002-04-11,5.857,5.857,5.918,5.845,6797.99,600519
145,2002-04-12,5.877,5.937,5.971,5.862,4519.28,600519
146,2002-04-15,6.009,5.92,6.015,5.874,2925.94,600519
147,2002-04-16,5.918,5.977,5.984,5.918,6036.15,600519
148,2002-04-17,6.015,5.777,6.015,5.757,13219.28,600519
149,2002-04-18,5.781,5.685,5.81,5.684,8538.15,600519
150,2002-04-19,5.685,5.659,5.695,5.607,8854.32,600519
151,2002-04-22,5.624,5.654,5.687,5.609,4113.65,600519
152,2002-04-23,5.654,5.549,5.654,5.548,4088.22,600519
153,2002-04-24,5.546,5.506,5.606,5.493,5050.88,600519
154,2002-04-25,5.484,5.548,5.574,5.484,2596.76,600519
155,2002-04-26,5.546,5.627,5.637,5.531,2381.23,600519
156,2002-04-29,5.656,5.679,5.781,5.656,4665.21,600519
157,2002-04-30,5.699,5.656,5.718,5.617,5978.47,600519
158,2002-05-08,5.673,5.663,5.702,5.627,1700.49,600519
159,2002-05-09,5.624,5.629,5.695,5.624,1712.21,600519
160,2002-05-10,5.632,5.571,5.645,5.57,2688.5,600519
161,2002-05-13,5.557,5.531,5.577,5.527,2830.74,600519
162,2002-05-14,5.531,5.543,5.699,5.501,5070.03,600519
163,2002-05-15,5.574,5.521,5.576,5.499,2244.3,600519
164,2002-05-16,5.507,5.462,5.524,5.454,5549.83,600519
165,2002-05-17,5.451,5.474,5.56,5.429,3859.68,600519
166,2002-05-20,5.467,5.392,5.467,5.39,3353.69,600519
167,2002-05-21,5.552,5.473,5.552,5.452,5707.0,600519
168,2002-05-22,5.484,5.471,5.543,5.46,2974.06,600519
169,2002-05-23,5.606,5.499,5.606,5.484,1619.9,600519
170,2002-05-24,5.47,5.451,5.499,5.418,2407.35,600519
171,2002-05-27,5.468,5.485,5.521,5.451,1653.26,600519
172,2002-05-28,5.499,5.493,5.554,5.484,2614.9,600519
173,2002-05-29,5.501,5.432,5.527,5.415,2684.74,600519
174,2002-05-30,5.449,5.446,5.477,5.406,1962.25,600519
175,2002-05-31,5.468,5.46,5.493,5.437,1806.1,600519
176,2002-06-03,5.452,5.457,5.47,5.392,2290.22,600519
177,2002-06-04,5.452,5.39,5.468,5.312,1976.0,600519
178,2002-06-05,5.39,5.367,5.39,5.327,2224.75,600519
179,2002-06-06,5.371,5.467,5.542,5.327,5757.4,600519
180,2002-06-07,5.437,5.456,5.493,5.407,3622.16,600519
181,2002-06-10,5.468,5.412,5.476,5.392,1832.53,600519
182,2002-06-11,5.429,5.44,5.471,5.413,1539.2,600519
183,2002-06-12,5.437,5.485,5.487,5.398,2082.2,600519
184,2002-06-13,5.484,5.452,5.515,5.449,1623.0,600519
185,2002-06-14,5.452,5.413,5.499,5.406,947.11,600519
186,2002-06-17,5.398,5.413,5.415,5.359,1358.1,600519
187,2002-06-18,5.421,5.463,5.481,5.42,1636.99,600519
188,2002-06-19,5.452,5.426,5.468,5.421,833.5,600519
189,2002-06-20,5.465,5.449,5.476,5.431,1319.2,600519
190,2002-06-21,5.468,5.545,5.577,5.449,4266.51,600519
191,2002-06-24,6.099,5.965,6.099,5.781,61254.41,600519
192,2002-06-26,5.824,5.757,5.843,5.712,15423.0,600519
193,2002-06-27,5.765,5.746,5.809,5.718,5581.78,600519
194,2002-06-28,5.734,5.785,5.84,5.734,10763.73,600519
195,2002-07-01,5.793,5.749,5.857,5.746,4320.0,600519
196,2002-07-02,5.749,5.741,5.749,5.715,3935.07,600519
197,2002-07-03,5.741,5.727,5.757,5.702,5333.12,600519
198,2002-07-04,5.731,5.635,5.734,5.624,6669.87,600519
199,2002-07-05,5.634,5.649,5.652,5.624,6815.67,600519
200,2002-07-08,5.652,5.651,5.696,5.64,3192.72,600519
201,2002-07-09,5.652,5.643,5.662,5.629,3523.23,600519
202,2002-07-10,5.643,5.581,5.662,5.57,4622.79,600519
203,2002-07-11,5.567,5.613,5.663,5.567,2357.61,600519
204,2002-07-12,5.623,5.629,5.652,5.593,1588.49,600519
205,2002-07-15,5.626,5.61,5.649,5.609,1308.58,600519
206,2002-07-16,5.574,5.609,5.645,5.574,2316.49,600519
207,2002-07-17,5.617,5.609,5.624,5.57,1342.19,600519
208,2002-07-18,5.632,5.662,5.701,5.624,5893.89,600519
209,2002-07-19,5.682,5.685,5.696,5.665,2516.89,600519
210,2002-07-22,5.731,5.687,5.734,5.676,6103.57,600519
211,2002-07-23,5.695,5.663,5.695,5.626,2901.58,600519
212,2002-07-24,5.671,5.687,5.701,5.64,4663.87,600519
213,2002-07-25,5.697,5.645,5.732,5.61,1700.42,600519
214,2002-07-26,5.678,5.614,5.678,5.603,1558.24,600519
215,2002-07-29,5.626,5.537,5.64,5.518,2557.48,600519
216,2002-07-30,5.535,5.507,5.547,5.5,3445.96,600519
217,2002-07-31,5.507,5.472,5.539,5.46,2579.85,600519
218,2002-08-01,5.465,5.458,5.502,5.442,2000.89,600519
219,2002-08-02,5.469,5.491,5.552,5.425,1253.88,600519
220,2002-08-05,5.493,5.472,5.504,5.46,1078.12,600519
221,2002-08-06,5.472,5.49,5.518,5.455,2092.37,600519
222,2002-08-07,5.491,5.49,5.504,5.477,1355.79,600519
223,2002-08-08,5.49,5.467,5.516,5.451,1264.6,600519
224,2002-08-09,5.453,5.413,5.477,5.406,2490.2,600519
225,2002-08-12,5.381,5.346,5.395,5.346,2250.5,600519
226,2002-08-13,5.364,5.346,5.364,5.311,1704.13,600519
227,2002-08-14,5.413,5.413,5.413,5.346,2472.46,600519
228,2002-08-15,5.413,5.374,5.413,5.373,1259.55,600519
229,2002-08-16,5.329,5.381,5.393,5.294,2240.98,600519
230,2002-08-19,5.38,5.357,5.399,5.348,1108.96,600519
231,2002-08-20,5.345,5.399,5.414,5.345,2372.11,600519
232,2002-08-21,5.416,5.399,5.416,5.376,1694.51,600519
233,2002-08-22,5.416,5.448,5.481,5.399,4220.34,600519
234,2002-08-23,5.442,5.456,5.477,5.442,2431.41,600519
235,2002-08-26,5.442,5.369,5.442,5.362,2631.49,600519
236,2002-08-27,5.369,5.39,5.399,5.346,2584.41,600519
237,2002-08-28,5.397,5.339,5.437,5.329,3765.82,600519
238,2002-08-29,5.338,5.327,5.36,5.32,2899.37,600519
239,2002-08-30,5.339,5.324,5.339,5.315,1886.68,600519
240,2002-09-02,5.32,5.311,5.329,5.303,2341.3,600519
241,2002-09-03,5.311,5.352,5.395,5.311,2277.01,600519
242,2002-09-04,5.352,5.345,5.38,5.315,1788.69,600519
243,2002-09-05,5.332,5.294,5.332,5.294,2893.69,600519
244,2002-09-06,5.303,5.303,5.322,5.276,1859.62,600519
245,2002-09-09,5.294,5.254,5.303,5.245,2613.9,600519
246,2002-09-10,5.241,5.172,5.259,5.151,8057.12,600519
247,2002-09-11,5.147,5.084,5.172,4.997,9845.29,600519
248,2002-09-12,5.067,5.079,5.11,5.027,1716.59,600519
249,2002-09-13,5.069,5.095,5.098,5.053,1071.73,600519
250,2002-09-16,5.086,5.014,5.096,5.013,3923.51,600519
251,2002-09-17,5.023,5.049,5.081,5.0,2613.49,600519
252,2002-09-18,5.065,5.044,5.065,5.02,1616.06,600519
253,2002-09-19,5.032,5.067,5.093,4.992,3650.15,600519
254,2002-09-20,5.062,5.02,5.062,5.009,1372.98,600519
255,2002-09-23,5.011,4.967,5.02,4.962,2121.1,600519
256,2002-09-24,4.962,4.889,4.967,4.875,7148.54,600519
257,2002-09-25,4.889,4.944,4.988,4.889,3557.09,600519
258,2002-09-26,4.955,4.897,4.955,4.894,2168.07,600519
259,2002-09-27,4.913,4.924,4.953,4.889,1505.45,600519
260,2002-10-08,4.918,4.906,4.918,4.88,3589.77,600519
261,2002-10-09,4.892,4.845,4.901,4.819,2458.71,600519
262,2002-10-10,4.84,4.854,4.897,4.831,1087.67,600519
263,2002-10-11,4.836,4.819,4.875,4.805,1217.05,600519
264,2002-10-14,4.875,4.826,4.875,4.808,1095.29,600519
265,2002-10-15,4.822,4.854,4.855,4.813,2065.94,600519
266,2002-10-16,4.854,4.876,4.925,4.852,2261.33,600519
267,2002-10-17,4.876,4.82,4.892,4.805,1564.8,600519
268,2002-10-18,4.805,4.684,4.836,4.639,4635.33,600519
269,2002-10-21,4.681,4.691,4.766,4.639,1646.05,600519
270,2002-10-22,4.712,4.784,4.813,4.7,2105.71,600519
271,2002-10-23,4.796,4.74,4.796,4.723,1080.78,600519
272,2002-10-24,4.735,4.737,4.784,4.735,970.6,600519
273,2002-10-25,4.737,4.656,4.738,4.647,2368.12,600519
274,2002-10-28,4.647,4.536,4.647,4.525,4471.53,600519
275,2002-10-29,4.63,4.579,4.63,4.474,3198.69,600519
276,2002-10-30,4.586,4.548,4.595,4.536,2035.57,600519
277,2002-10-31,4.548,4.558,4.626,4.543,2817.3,600519
278,2002-11-01,4.557,4.581,4.59,4.536,1471.19,600519
279,2002-11-04,4.581,4.658,4.658,4.581,1995.03,600519
280,2002-11-05,4.665,4.702,4.752,4.632,3485.38,600519
281,2002-11-06,4.709,4.668,4.714,4.665,1622.65,600519
282,2002-11-07,4.674,4.653,4.691,4.633,2416.52,600519
283,2002-11-08,4.752,4.557,4.752,4.536,2717.56,600519
284,2002-11-11,4.565,4.544,4.604,4.509,1882.82,600519
285,2002-11-12,4.551,4.508,4.592,4.499,2395.89,600519
286,2002-11-13,4.504,4.537,4.541,4.485,1953.68,600519
287,2002-11-14,4.539,4.513,4.565,4.508,1688.32,600519
288,2002-11-15,4.508,4.511,4.55,4.481,2349.01,600519
289,2002-11-18,4.508,4.543,4.553,4.508,1947.19,600519
290,2002-11-19,4.543,4.618,4.639,4.529,3218.19,600519
291,2002-11-20,4.626,4.602,4.665,4.525,9579.38,600519
292,2002-11-21,4.585,4.518,4.613,4.516,4019.53,600519
293,2002-11-22,4.543,4.527,4.588,4.469,2429.25,600519
294,2002-11-25,4.529,4.574,4.592,4.473,3987.96,600519
295,2002-11-26,4.595,4.492,4.613,4.49,2054.54,600519
296,2002-11-27,4.473,4.478,4.539,4.441,3320.91,600519
297,2002-11-28,4.488,4.592,4.613,4.476,2492.03,600519
298,2002-12-02,4.63,4.541,4.665,4.529,5850.87,600519
299,2002-12-03,4.529,4.611,4.616,4.49,3103.85,600519
300,2002-12-04,4.555,4.621,4.682,4.555,4151.0,600519
301,2002-12-05,4.609,4.735,4.784,4.595,13020.18,600519
302,2002-12-06,4.717,4.719,4.752,4.686,3741.54,600519
303,2002-12-09,4.717,4.677,4.735,4.665,2902.58,600519
304,2002-12-10,4.686,4.623,4.7,4.613,2611.98,600519
305,2002-12-11,4.604,4.599,4.621,4.56,2546.8,600519
306,2002-12-12,4.599,4.642,4.647,4.565,3989.33,600519
307,2002-12-13,4.508,4.628,4.67,4.508,2223.1,600519
308,2002-12-16,4.628,4.702,4.714,4.607,7976.94,600519
309,2002-12-17,4.702,4.703,4.735,4.668,2926.15,600519
310,2002-12-18,4.696,4.675,4.714,4.668,2028.53,600519
311,2002-12-19,4.675,4.651,4.681,4.632,2310.04,600519
312,2002-12-20,4.651,4.688,4.71,4.651,1624.74,600519
313,2002-12-23,4.731,4.682,4.735,4.665,1984.55,600519
314,2002-12-24,4.684,4.675,4.71,4.626,848.16,600519
315,2002-12-25,4.681,4.625,4.682,4.623,1481.38,600519
316,2002-12-26,4.621,4.49,4.63,4.474,5145.61,600519
317,2002-12-27,4.488,4.515,4.537,4.457,3390.21,600519
318,2002-12-30,4.511,4.464,4.511,4.447,3002.2,600519
319,2002-12-31,4.473,4.448,4.504,4.447,1644.78,600519
320,2003-01-02,4.455,4.319,4.455,4.316,3565.3,600519
321,2003-01-03,4.312,4.312,4.357,4.281,1743.68,600519
322,2003-01-06,4.295,4.343,4.35,4.282,986.36,600519
323,2003-01-07,4.342,4.303,4.361,4.3,1450.5,600519
324,2003-01-08,4.37,4.42,4.42,4.312,1768.02,600519
325,2003-01-09,4.415,4.459,4.487,4.371,2602.57,600519
326,2003-01-10,4.455,4.44,4.525,4.417,2346.38,600519
327,2003-01-13,4.403,4.433,4.455,4.403,1403.8,600519
328,2003-01-14,4.429,4.611,4.668,4.399,9588.25,600519
329,2003-01-15,4.628,4.665,4.749,4.611,11451.68,600519
330,2003-01-16,4.684,4.737,4.744,4.658,7359.08,600519
331,2003-01-17,4.749,4.661,4.749,4.66,3795.18,600519
332,2003-01-20,4.647,4.637,4.647,4.588,2070.9,600519
333,2003-01-21,4.639,4.639,4.717,4.63,4787.44,600519
334,2003-01-22,4.63,4.602,4.63,4.595,1633.1,600519
335,2003-01-23,4.595,4.604,4.63,4.595,2167.49,600519
336,2003-01-24,4.595,4.613,4.626,4.595,2441.19,600519
337,2003-01-27,4.597,4.684,4.7,4.597,3955.68,600519
338,2003-01-28,4.682,4.689,4.717,4.661,3494.96,600519
339,2003-01-29,4.689,4.696,4.717,4.674,3302.19,600519
340,2003-02-10,4.693,4.647,4.693,4.63,1693.78,600519
341,2003-02-11,4.609,4.658,4.661,4.609,821.5,600519
342,2003-02-12,4.665,4.696,4.709,4.63,1477.3,600519
343,2003-02-13,4.693,4.656,4.712,4.656,2718.32,600519
344,2003-02-14,4.647,4.696,4.716,4.647,1904.75,600519
345,2003-02-17,4.665,4.639,4.703,4.633,1567.76,600519
346,2003-02-18,4.633,4.63,4.647,4.613,1048.19,600519
347,2003-02-19,4.63,4.644,4.649,4.621,1029.7,600519
348,2003-02-20,4.649,4.663,4.682,4.639,851.2,600519
349,2003-02-21,4.635,4.609,4.647,4.578,2268.93,600519
350,2003-02-24,4.628,4.597,4.628,4.579,615.66,600519
351,2003-02-25,4.595,4.698,4.7,4.592,1878.59,600519
352,2003-02-26,4.709,4.665,4.726,4.661,1082.15,600519
353,2003-02-27,4.674,4.672,4.714,4.642,1697.61,600519
354,2003-02-28,4.696,4.682,4.696,4.647,1360.45,600519
355,2003-03-03,4.696,4.787,4.799,4.696,6000.93,600519
356,2003-03-04,4.787,4.765,4.794,4.728,1909.5,600519
357,2003-03-05,4.765,4.862,4.889,4.737,9405.01,600519
358,2003-03-06,4.875,4.805,4.875,4.775,4507.69,600519
359,2003-03-07,4.808,4.772,4.82,4.752,2475.45,600519
360,2003-03-10,4.778,4.7,4.789,4.696,3103.4,600519
361,2003-03-11,4.691,4.682,4.7,4.639,1964.49,600519
362,2003-03-12,4.681,4.693,4.7,4.647,1177.17,600519
363,2003-03-13,4.696,4.707,4.763,4.691,1997.58,600519
364,2003-03-14,4.696,4.686,4.707,4.668,2756.42,600519
365,2003-03-17,4.679,4.651,4.679,4.628,4692.92,600519
366,2003-03-18,4.647,4.593,4.665,4.565,3147.9,600519
367,2003-03-19,4.544,4.527,4.595,4.518,3397.92,600519
368,2003-03-20,4.543,4.541,4.618,4.525,1968.4,600519
369,2003-03-21,4.543,4.618,4.623,4.543,2021.07,600519
370,2003-03-24,4.616,4.597,4.63,4.578,1718.7,600519
371,2003-03-25,4.583,4.543,4.597,4.525,2062.38,600519
372,2003-03-26,4.543,4.49,4.621,4.455,3589.51,600519
373,2003-03-27,4.487,4.565,4.59,4.44,2105.65,600519
374,2003-03-28,4.578,4.55,4.586,4.544,3810.7,600519
375,2003-03-31,4.541,4.551,4.569,4.539,3047.3,600519
376,2003-04-01,4.553,4.581,4.586,4.539,3729.84,600519
377,2003-04-02,4.578,4.604,4.623,4.565,3713.2,600519
378,2003-04-03,4.613,4.595,4.63,4.583,5193.67,600519
379,2003-04-04,4.593,4.548,4.595,4.534,4984.73,600519
380,2003-04-07,4.543,4.488,4.548,4.473,4462.11,600519
381,2003-04-08,4.488,4.473,4.49,4.429,6112.87,600519
382,2003-04-09,4.471,4.543,4.551,4.429,10123.77,600519
383,2003-04-10,4.543,4.529,4.56,4.476,10789.13,600519
384,2003-04-11,4.522,4.623,4.63,4.516,29966.84,600519
385,2003-04-14,4.649,4.73,4.749,4.647,12612.41,600519
386,2003-04-15,4.735,4.71,4.749,4.649,7797.83,600519
387,2003-04-16,4.71,4.628,4.787,4.616,17017.15,600519
388,2003-04-17,4.639,4.592,4.663,4.586,7598.87,600519
389,2003-04-18,4.604,4.609,4.679,4.604,5339.32,600519
390,2003-04-21,4.602,4.468,4.613,4.455,11301.53,600519
391,2003-04-22,4.464,4.45,4.508,4.447,5131.14,600519
392,2003-04-23,4.452,4.375,4.462,4.37,5816.64,600519
393,2003-04-24,4.375,4.317,4.394,4.316,9749.38,600519
394,2003-04-25,4.347,4.359,4.429,4.333,7008.41,600519
395,2003-04-28,4.359,4.392,4.399,4.281,7845.32,600519
396,2003-04-29,4.429,4.329,4.433,4.281,9840.93,600519
397,2003-04-30,4.333,4.401,4.448,4.319,13499.3,600519
398,2003-05-12,4.403,4.363,4.434,4.359,7351.2,600519
399,2003-05-13,4.368,4.134,4.37,4.132,15235.4,600519
400,2003-05-14,4.15,4.158,4.193,4.123,9342.22,600519
401,2003-05-15,4.176,4.289,4.298,4.158,10417.06,600519
402,2003-05-16,4.298,4.261,4.31,4.211,9658.05,600519
403,2003-05-19,4.281,4.377,4.42,4.281,12899.08,600519
404,2003-05-20,4.371,4.324,4.377,4.307,5148.16,600519
405,2003-05-21,4.324,4.316,4.382,4.316,3163.58,600519
406,2003-05-22,4.3,4.35,4.366,4.298,3099.46,600519
407,2003-05-23,4.35,4.321,4.352,4.281,6889.96,600519
408,2003-05-26,4.316,4.338,4.382,4.312,9985.01,600519
409,2003-05-27,4.342,4.347,4.364,4.307,3622.68,600519
410,2003-05-28,4.368,4.394,4.502,4.35,9617.97,600519
411,2003-05-29,4.385,4.436,4.473,4.371,5156.02,600519
412,2003-05-30,4.495,4.567,4.59,4.445,18180.94,600519
413,2003-06-02,4.581,4.55,4.586,4.509,6258.51,600519
414,2003-06-03,4.55,4.488,4.569,4.483,5536.65,600519
415,2003-06-04,4.481,4.462,4.502,4.422,3995.9,600519
416,2003-06-05,4.461,4.466,4.539,4.447,6798.98,600519
417,2003-06-06,4.466,4.433,4.469,4.403,3596.33,600519
418,2003-06-09,4.429,4.424,4.447,4.405,2436.18,600519
419,2003-06-10,4.429,4.448,4.481,4.427,1628.42,600519
420,2003-06-11,4.448,4.474,4.481,4.448,3018.25,600519
421,2003-06-13,4.473,4.481,4.522,4.464,3200.27,600519
422,2003-06-16,4.481,4.427,4.481,4.419,2012.65,600519
423,2003-06-17,4.431,4.394,4.438,4.37,2994.3,600519
424,2003-06-18,4.394,4.371,4.447,4.359,3184.83,600519
425,2003-06-19,4.375,4.35,4.412,4.324,3260.09,600519
426,2003-06-20,4.359,4.368,4.403,4.342,1670.9,600519
427,2003-06-23,4.368,4.441,4.499,4.359,7811.2,600519
428,2003-06-24,4.441,4.452,4.469,4.42,1694.36,600519
429,2003-06-25,4.452,4.447,4.525,4.431,4204.7,600519
430,2003-06-26,4.447,4.401,4.481,4.338,4477.05,600519
431,2003-06-27,4.403,4.363,4.438,4.35,2719.7,600519
432,2003-06-30,4.368,4.361,4.385,4.359,3520.14,600519
433,2003-07-01,4.35,4.41,4.42,4.35,4885.77,600519
434,2003-07-02,4.403,4.385,4.403,4.368,1336.89,600519
435,2003-07-03,4.389,4.375,4.412,4.349,2878.67,600519
436,2003-07-04,4.368,4.366,4.391,4.359,2197.2,600519
437,2003-07-07,4.37,4.345,4.384,4.333,1669.92,600519
438,2003-07-08,4.359,4.398,4.399,4.352,2272.32,600519
439,2003-07-09,4.396,4.377,4.401,4.364,1483.99,600519
440,2003-07-10,4.401,4.478,4.497,4.373,6288.1,600519
441,2003-07-11,4.487,4.49,4.522,4.471,5763.71,600519
442,2003-07-14,4.543,4.607,4.649,4.494,8674.3,600519
443,2003-07-15,4.591,4.628,4.686,4.568,6660.82,600519
444,2003-07-16,4.63,4.655,4.688,4.622,7796.19,600519
445,2003-07-17,4.659,4.688,4.746,4.649,9978.25,600519
446,2003-07-18,4.688,4.574,4.707,4.554,9629.67,600519
447,2003-07-21,4.552,4.591,4.607,4.525,7112.48,600519
448,2003-07-22,4.574,4.614,4.64,4.574,3109.43,600519
449,2003-07-23,4.614,4.616,4.64,4.572,5592.27,600519
450,2003-07-24,4.616,4.581,4.616,4.572,1450.51,600519
451,2003-07-25,4.581,4.514,4.591,4.479,2875.94,600519
452,2003-07-28,4.523,4.5,4.533,4.494,1885.48,600519
453,2003-07-29,4.523,4.533,4.55,4.494,1303.78,600519
454,2003-07-30,4.568,4.523,4.568,4.49,2730.9,600519
455,2003-07-31,4.523,4.485,4.523,4.44,2249.38,600519
456,2003-08-01,4.456,4.434,4.481,4.407,3255.83,600519
457,2003-08-04,4.417,4.434,4.436,4.378,2709.68,600519
458,2003-08-05,4.434,4.471,4.473,4.407,1930.39,600519
459,2003-08-06,4.471,4.494,4.498,4.438,2284.44,600519
460,2003-08-07,4.456,4.459,4.475,4.442,750.57,600519
461,2003-08-08,4.438,4.413,4.465,4.399,1865.07,600519
462,2003-08-11,4.38,4.403,4.413,4.38,996.32,600519
463,2003-08-12,4.407,4.454,4.475,4.407,752.07,600519
464,2003-08-13,4.436,4.45,4.458,4.436,1802.7,600519
465,2003-08-14,4.419,4.417,4.454,4.411,1906.5,600519
466,2003-08-15,4.413,4.419,4.434,4.409,928.4,600519
467,2003-08-18,4.419,4.407,4.428,4.403,890.3,600519
468,2003-08-19,4.405,4.413,4.432,4.394,1140.97,600519
469,2003-08-20,4.417,4.392,4.417,4.378,868.75,600519
470,2003-08-21,4.388,4.301,4.417,4.068,4551.28,600519
471,2003-08-22,4.301,4.219,4.347,4.206,3864.67,600519
472,2003-08-25,4.184,4.136,4.194,4.126,2345.32,600519
473,2003-08-26,4.136,4.138,4.165,4.126,1001.0,600519
474,2003-08-27,4.138,4.237,4.45,4.138,4246.21,600519
475,2003-08-28,4.186,4.204,4.254,4.171,1446.78,600519
476,2003-08-29,4.213,4.167,4.223,4.126,2752.0,600519
477,2003-09-01,4.202,4.235,4.239,4.138,4951.74,600519
478,2003-09-02,4.227,4.279,4.359,4.227,7206.37,600519
479,2003-09-03,4.281,4.275,4.314,4.239,1161.4,600519
480,2003-09-04,4.277,4.241,4.31,4.235,1244.51,600519
481,2003-09-05,4.241,4.165,4.241,4.068,5812.04,600519
482,2003-09-08,4.13,4.146,4.165,4.103,1813.64,600519
483,2003-09-09,4.146,4.14,4.161,4.068,3562.54,600519
484,2003-09-10,4.14,4.146,4.235,4.089,2041.5,600519
485,2003-09-11,4.148,4.13,4.163,4.126,1009.95,600519
486,2003-09-12,4.13,4.111,4.13,4.095,2803.19,600519
487,2003-09-15,4.109,4.088,4.138,4.068,2648.87,600519
488,2003-09-16,4.088,4.091,4.126,4.033,1811.72,600519
489,2003-09-17,4.122,4.068,4.136,4.068,6788.65,600519
490,2003-09-18,4.049,4.068,4.084,4.049,1195.68,600519
491,2003-09-19,4.058,4.066,4.088,4.051,3830.15,600519
492,2003-09-22,4.088,4.045,4.088,4.031,1186.86,600519
493,2003-09-23,4.049,4.045,4.068,4.012,955.52,600519
494,2003-09-24,4.099,4.107,4.111,4.049,2285.21,600519
495,2003-09-25,4.107,4.107,4.107,4.058,2138.3,600519
496,2003-09-26,4.101,4.111,4.146,4.07,2654.5,600519
497,2003-09-29,4.088,4.089,4.105,4.082,1888.06,600519
498,2003-09-30,4.091,4.115,4.144,4.091,1443.27,600519
499,2003-10-08,4.091,4.117,4.124,4.068,852.01,600519
500,2003-10-09,4.107,4.107,4.126,4.089,1135.2,600519
501,2003-10-10,4.093,4.184,4.194,4.086,1337.1,600519
502,2003-10-13,4.184,4.194,4.204,4.146,1619.82,600519
503,2003-10-14,4.18,4.2,4.208,4.151,1792.18,600519
504,2003-10-15,4.213,4.196,4.233,4.188,1161.27,600519
505,2003-10-16,4.196,4.159,4.213,4.142,1490.39,600519
506,2003-10-17,4.157,4.138,4.159,4.126,822.88,600519
507,2003-10-20,4.142,4.138,4.165,4.128,928.42,600519
508,2003-10-21,4.144,4.146,4.175,4.138,663.91,600519
509,2003-10-22,4.155,4.225,4.239,4.155,2163.21,600519
510,2003-10-23,4.225,4.196,4.242,4.196,2251.61,600519
511,2003-10-24,4.184,4.165,4.194,4.165,971.0,600519
512,2003-10-27,4.161,4.109,4.165,4.091,3655.66,600519
513,2003-10-28,4.107,4.132,4.194,4.107,2983.28,600519
514,2003-10-29,4.132,4.26,4.266,4.132,7084.96,600519
515,2003-10-30,4.281,4.277,4.32,4.225,9309.82,600519
516,2003-10-31,4.359,4.337,4.359,4.268,5784.62,600519
517,2003-11-03,4.394,4.407,4.421,4.326,4878.26,600519
518,2003-11-04,4.409,4.518,4.572,4.407,15387.86,600519
519,2003-11-05,4.502,4.568,4.62,4.485,17312.26,600519
520,2003-11-06,4.585,4.539,4.591,4.514,6273.7,600519
521,2003-11-07,4.514,4.438,4.533,4.397,7497.01,600519
522,2003-11-10,4.456,4.465,4.492,4.413,2760.93,600519
523,2003-11-11,4.465,4.504,4.523,4.446,2601.67,600519
524,2003-11-12,4.456,4.456,4.514,4.456,2960.58,600519
525,2003-11-13,4.454,4.425,4.479,4.397,2103.93,600519
526,2003-11-14,4.417,4.456,4.471,4.388,2273.57,600519
527,2003-11-17,4.471,4.436,4.479,4.432,1711.02,600519
528,2003-11-18,4.456,4.407,4.456,4.397,2449.93,600519
529,2003-11-19,4.407,4.446,4.454,4.38,3146.82,600519
530,2003-11-20,4.427,4.465,4.489,4.417,4987.85,600519
531,2003-11-21,4.529,4.452,4.533,4.438,1825.92,600519
532,2003-11-24,4.471,4.506,4.514,4.417,2497.84,600519
533,2003-11-25,4.514,4.492,4.514,4.446,3349.01,600519
534,2003-11-26,4.456,4.494,4.504,4.436,3401.95,600519
535,2003-11-27,4.473,4.465,4.55,4.442,5847.05,600519
536,2003-11-28,4.473,4.452,4.473,4.427,3104.8,600519
537,2003-12-01,4.514,4.458,4.514,4.427,8764.73,600519
538,2003-12-02,4.492,4.49,4.506,4.456,6943.87,600519
539,2003-12-03,4.504,4.556,4.611,4.49,13572.29,600519
540,2003-12-04,4.564,4.537,4.587,4.516,8160.32,600519
541,2003-12-05,4.533,4.624,4.63,4.516,20335.61,600519
542,2003-12-08,4.63,4.589,4.632,4.568,3532.92,600519
543,2003-12-09,4.587,4.562,4.603,4.543,3796.46,600519
544,2003-12-10,4.607,4.595,4.607,4.556,5360.01,600519
545,2003-12-11,4.601,4.558,4.618,4.554,4640.16,600519
546,2003-12-12,4.558,4.556,4.57,4.545,1932.25,600519
547,2003-12-15,4.556,4.572,4.589,4.537,1862.42,600519
548,2003-12-16,4.57,4.56,4.591,4.494,3332.16,600519
549,2003-12-17,4.568,4.653,4.707,4.568,8282.65,600519
550,2003-12-18,4.649,4.692,4.702,4.611,5708.03,600519
551,2003-12-19,4.702,4.649,4.702,4.612,5827.24,600519
552,2003-12-22,4.649,4.736,4.742,4.591,6253.96,600519
553,2003-12-23,4.736,4.771,4.816,4.7,10333.64,600519
554,2003-12-24,4.781,4.886,4.895,4.75,7043.15,600519
555,2003-12-25,4.886,4.853,4.901,4.845,7431.41,600519
556,2003-12-26,4.843,4.897,4.93,4.824,5153.11,600519
557,2003-12-30,4.878,4.94,4.975,4.806,4138.23,600519
558,2003-12-31,4.94,4.921,4.94,4.888,5510.77,600519
559,2004-01-02,4.845,4.88,4.936,4.843,6513.76,600519
560,2004-01-05,4.862,5.114,5.124,4.862,8539.75,600519
561,2004-01-06,5.134,5.223,5.265,5.134,9467.36,600519
562,2004-01-07,5.205,5.221,5.265,5.101,11336.19,600519
563,2004-01-08,5.23,5.312,5.323,5.207,8607.42,600519
564,2004-01-09,5.327,5.077,5.327,5.046,8821.59,600519
565,2004-01-12,5.037,5.139,5.153,5.004,6490.72,600519
566,2004-01-13,5.192,5.347,5.362,5.192,13421.21,600519
567,2004-01-14,5.347,5.593,5.647,5.302,25095.74,600519
568,2004-01-15,5.521,5.478,5.6,5.426,10170.93,600519
569,2004-01-16,5.447,5.519,5.589,5.424,7407.55,600519
570,2004-01-29,5.424,5.61,5.622,5.424,5353.72,600519
571,2004-01-30,5.606,5.447,5.628,5.444,7785.23,600519
572,2004-02-02,5.521,5.602,5.686,5.482,31304.94,600519
573,2004-02-03,5.618,5.618,5.649,5.564,8127.68,600519
574,2004-02-04,5.618,5.616,5.647,5.579,8646.39,600519
575,2004-02-05,5.595,5.461,5.616,5.444,9256.63,600519
576,2004-02-06,5.424,5.391,5.54,5.358,12925.87,600519
577,2004-02-09,5.401,5.451,5.5,5.362,5778.36,600519
578,2004-02-10,5.459,5.38,5.48,5.37,2891.39,600519
579,2004-02-11,5.424,5.351,5.424,5.308,4488.03,600519
580,2004-02-12,5.364,5.354,5.463,5.327,2231.03,600519
581,2004-02-13,5.366,5.403,5.444,5.339,2531.39,600519
582,2004-02-16,5.403,5.55,5.56,5.403,4081.51,600519
583,2004-02-17,5.569,5.529,5.569,5.523,7236.31,600519
584,2004-02-18,5.529,5.635,5.705,5.471,9703.85,600519
585,2004-02-19,5.637,5.579,5.647,5.556,6155.35,600519
586,2004-02-20,5.542,5.566,5.595,5.506,3256.02,600519
587,2004-02-23,5.608,5.424,5.614,5.409,4234.26,600519
588,2004-02-24,5.401,5.469,5.5,5.339,8245.4,600519
589,2004-02-25,5.473,5.292,5.569,5.289,5595.68,600519
590,2004-02-26,5.308,5.473,5.478,5.269,10313.48,600519
591,2004-02-27,5.478,5.502,5.506,5.376,4431.37,600519
592,2004-03-01,5.492,5.527,5.537,5.426,2938.33,600519
593,2004-03-02,5.463,6.031,6.079,5.463,25187.62,600519
594,2004-03-03,6.04,5.945,6.122,5.887,24661.23,600519
595,2004-03-04,5.924,5.912,5.967,5.862,5718.29,600519
596,2004-03-05,5.928,5.932,6.044,5.87,4117.31,600519
597,2004-03-08,5.928,5.829,6.005,5.753,6327.55,600519
598,2004-03-09,5.831,5.792,5.87,5.763,4492.14,600519
599,2004-03-10,5.757,5.877,5.889,5.757,3116.77,600519
600,2004-03-11,5.812,5.984,5.986,5.812,6966.95,600519
601,2004-03-12,6.197,6.335,6.451,6.112,37852.09,600519
602,2004-03-15,6.325,6.474,6.49,6.277,18985.72,600519
603,2004-03-16,6.474,6.763,6.865,6.414,30957.61,600519
604,2004-03-17,6.741,6.763,6.829,6.647,13411.2,600519
605,2004-03-18,6.763,6.774,6.838,6.722,15703.8,600519
606,2004-03-19,6.763,6.755,6.842,6.703,14743.95,600519
607,2004-03-22,6.78,6.687,6.815,6.683,10206.25,600519
608,2004-03-23,6.65,6.55,6.683,6.497,13909.74,600519
609,2004-03-24,6.528,6.79,6.819,6.505,13295.74,600519
610,2004-03-25,6.751,6.598,6.819,6.567,14931.38,600519
611,2004-03-26,6.683,6.728,6.755,6.422,17415.46,600519
612,2004-03-29,6.728,6.641,6.887,6.625,11281.75,600519
613,2004-03-30,6.625,6.728,6.741,6.596,5876.54,600519
614,2004-03-31,6.722,6.788,6.819,6.699,7310.13,600519
615,2004-04-01,6.74,6.856,6.877,6.74,8504.21,600519
616,2004-04-02,6.848,7.03,7.071,6.848,18818.21,600519
617,2004-04-05,7.032,7.216,7.245,7.032,18631.34,600519
618,2004-04-06,7.245,7.212,7.245,7.148,7135.67,600519
619,2004-04-07,7.218,7.53,7.565,7.218,18692.2,600519
620,2004-04-08,7.536,7.842,7.85,7.501,15913.24,600519
621,2004-04-09,7.836,7.594,7.836,7.59,34322.8,600519
622,2004-04-12,7.536,7.509,7.652,7.419,10272.24,600519
623,2004-04-13,7.536,7.584,7.633,7.478,15524.41,600519
624,2004-04-14,7.526,7.39,7.553,7.284,15543.83,600519
625,2004-04-15,7.361,7.354,7.478,7.323,5958.63,600519
626,2004-04-16,7.326,7.359,7.454,7.245,4497.78,600519
627,2004-04-19,7.361,7.139,7.361,7.129,5897.01,600519
628,2004-04-20,7.129,7.206,7.261,7.034,7705.92,600519
629,2004-04-21,7.243,7.096,7.264,7.013,3994.19,600519
630,2004-04-22,7.071,7.09,7.129,7.013,8252.44,600519
631,2004-04-23,7.051,7.123,7.125,7.013,8065.07,600519
632,2004-04-26,7.079,7.21,7.239,7.051,6603.39,600519
633,2004-04-27,7.216,7.344,7.555,7.216,20597.48,600519
634,2004-04-28,7.342,7.274,7.342,7.187,5596.78,600519
635,2004-04-29,7.454,7.102,7.516,6.877,17383.26,600519
636,2004-04-30,7.03,7.251,7.264,6.976,12961.66,600519
637,2004-05-10,7.226,7.018,7.245,6.893,8003.64,600519
638,2004-05-11,6.925,6.982,7.129,6.925,6734.23,600519
639,2004-05-12,6.978,7.131,7.139,6.976,8684.46,600519
640,2004-05-13,7.071,7.321,7.323,7.071,14720.22,600519
641,2004-05-14,7.338,7.255,7.359,7.129,6028.82,600519
642,2004-05-17,7.22,7.113,7.22,7.036,3389.03,600519
643,2004-05-18,7.119,7.015,7.206,6.78,19383.38,600519
644,2004-05-19,7.071,7.088,7.187,6.984,4800.1,600519
645,2004-05-20,7.051,7.067,7.102,7.005,2495.3,600519
646,2004-05-21,7.067,7.051,7.11,6.937,1291.0,600519
647,2004-05-24,7.044,6.974,7.071,6.964,1563.03,600519
648,2004-05-25,6.96,6.945,7.071,6.935,5146.61,600519
649,2004-05-26,6.947,6.982,7.001,6.9,2776.41,600519
650,2004-05-27,7.09,7.071,7.164,6.974,3758.69,600519
651,2004-05-28,7.051,7.144,7.162,7.032,1951.59,600519
652,2004-06-01,7.144,7.245,7.255,7.142,3637.71,600519
653,2004-06-02,7.245,7.137,7.245,7.129,2381.3,600519
654,2004-06-03,7.148,7.129,7.22,7.071,782.44,600519
655,2004-06-04,7.015,7.028,7.144,6.991,2070.44,600519
656,2004-06-07,6.98,7.044,7.067,6.964,2453.52,600519
657,2004-06-08,6.976,7.034,7.065,6.955,3357.16,600519
658,2004-06-09,6.976,6.972,7.048,6.935,4724.71,600519
659,2004-06-10,6.974,6.645,7.032,6.596,24414.16,600519
660,2004-06-11,6.598,6.685,6.8,6.598,9236.77,600519
661,2004-06-14,6.645,6.47,6.656,6.432,11932.22,600519
662,2004-06-15,6.457,6.501,6.524,6.277,21484.47,600519
663,2004-06-16,6.49,6.672,6.71,6.451,6623.43,600519
664,2004-06-17,6.672,6.418,6.672,6.358,14816.15,600519
665,2004-06-18,6.393,6.453,6.47,6.238,11670.68,600519
666,2004-06-21,6.356,6.49,6.505,6.337,1034.22,600519
667,2004-06-22,6.509,6.586,6.586,6.49,1254.47,600519
668,2004-06-23,6.577,6.435,6.577,6.393,595.93,600519
669,2004-06-24,6.435,6.437,6.546,6.428,1241.64,600519
670,2004-06-25,6.476,6.548,6.722,6.408,3696.81,600519
671,2004-06-28,6.49,6.61,6.664,6.49,3080.2,600519
672,2004-06-29,6.61,6.604,6.635,6.548,6890.8,600519
673,2004-06-30,6.604,6.557,6.623,6.393,4102.81,600519
674,2004-07-01,6.357,6.792,6.81,6.355,2781.62,600519
675,2004-07-02,6.81,6.927,6.937,6.703,2873.37,600519
676,2004-07-05,6.86,7.198,7.211,6.86,5202.29,600519
677,2004-07-06,7.237,7.17,7.465,7.165,16359.4,600519
678,2004-07-07,7.16,7.325,7.374,7.038,13244.98,600519
679,2004-07-08,7.356,7.264,7.369,7.244,2357.99,600519
680,2004-07-09,7.224,7.242,7.338,7.224,1635.63,600519
681,2004-07-12,7.242,7.282,7.333,7.14,4328.08,600519
682,2004-07-13,7.242,7.478,7.496,7.242,6419.32,600519
683,2004-07-14,7.465,7.511,7.516,7.369,4478.65,600519
684,2004-07-15,7.511,7.778,7.79,7.511,28186.18,600519
685,2004-07-16,7.78,7.77,7.839,7.623,5876.64,600519
686,2004-07-19,7.773,7.763,7.823,7.605,8508.01,600519
687,2004-07-20,7.737,7.75,7.763,7.628,7868.77,600519
688,2004-07-21,7.75,7.839,7.851,7.668,7533.75,600519
689,2004-07-22,7.826,7.818,8.095,7.775,27936.23,600519
690,2004-07-23,7.75,7.994,8.004,7.724,10551.81,600519
691,2004-07-26,8.029,7.831,8.029,7.694,6616.89,600519
692,2004-07-27,7.851,7.577,7.851,7.564,11112.74,600519
693,2004-07-28,7.79,7.491,7.79,7.323,8846.6,600519
694,2004-07-29,7.445,7.529,7.541,7.376,3413.64,600519
695,2004-07-30,7.496,7.641,7.714,7.496,2490.72,600519
696,2004-08-02,7.635,7.559,7.699,7.496,7327.58,600519
697,2004-08-03,7.496,7.468,7.61,7.447,7760.1,600519
698,2004-08-04,7.414,7.595,7.623,7.399,4741.49,600519
699,2004-08-05,7.572,7.508,7.572,7.445,2169.03,600519
700,2004-08-06,7.47,7.569,7.597,7.397,2657.17,600519
701,2004-08-09,7.498,7.61,7.613,7.498,2457.38,600519
702,2004-08-10,7.549,7.663,7.674,7.534,2609.96,600519
703,2004-08-11,7.623,7.61,7.648,7.572,1042.78,600519
704,2004-08-12,7.501,7.646,7.648,7.501,2818.38,600519
705,2004-08-13,7.595,7.651,7.668,7.547,3719.48,600519
706,2004-08-16,7.592,7.587,7.651,7.585,1783.29,600519
707,2004-08-17,7.574,7.623,7.648,7.514,1970.53,600519
708,2004-08-18,7.674,7.653,7.702,7.597,5510.93,600519
709,2004-08-19,7.623,7.602,7.674,7.574,5889.62,600519
710,2004-08-20,7.602,7.61,7.674,7.572,5630.68,600519
711,2004-08-23,7.572,7.422,7.572,7.407,5733.09,600519
712,2004-08-24,7.369,7.458,7.47,7.369,2859.89,600519
713,2004-08-25,7.496,7.486,7.498,7.394,1630.89,600519
714,2004-08-26,7.419,7.503,7.521,7.419,2161.1,600519
715,2004-08-27,7.493,7.486,7.534,7.445,1324.9,600519
716,2004-08-30,7.419,7.361,7.468,7.318,3491.73,600519
717,2004-08-31,7.442,7.412,7.597,7.343,2413.83,600519
718,2004-09-01,7.381,7.272,7.381,7.267,3798.03,600519
719,2004-09-02,7.234,7.29,7.292,7.092,4399.83,600519
720,2004-09-03,7.242,7.285,7.295,7.14,2729.64,600519
721,2004-09-06,7.198,7.295,7.318,7.198,2327.13,600519
722,2004-09-07,7.361,7.369,7.399,7.318,2635.4,600519
723,2004-09-08,7.386,7.506,7.521,7.374,4696.34,600519
724,2004-09-09,7.508,7.536,7.623,7.458,10208.81,600519
725,2004-09-10,7.521,7.541,7.572,7.445,2206.35,600519
726,2004-09-13,7.541,7.47,7.541,7.369,3242.88,600519
727,2004-09-14,7.47,7.582,7.623,7.369,6125.94,600519
728,2004-09-15,7.567,7.915,7.925,7.526,11409.58,600519
729,2004-09-16,7.902,8.037,8.131,7.877,11471.61,600519
730,2004-09-17,8.073,8.207,8.235,7.905,13196.89,600519
731,2004-09-20,8.271,8.306,8.385,8.184,12021.66,600519
732,2004-09-21,8.154,8.207,8.38,8.154,8374.13,600519
733,2004-09-22,8.139,8.172,8.255,8.139,4348.12,600519
734,2004-09-23,8.159,8.492,8.517,8.159,17667.48,600519
735,2004-09-24,8.537,8.764,9.119,8.537,30981.37,600519
736,2004-09-27,8.881,8.875,9.142,8.766,6066.63,600519
737,2004-09-28,8.865,9.096,9.14,8.842,6740.55,600519
738,2004-09-29,9.096,9.03,9.193,8.995,13628.42,600519
739,2004-09-30,9.02,9.14,9.168,8.779,7366.47,600519
740,2004-10-08,9.018,9.277,9.287,8.896,9667.84,600519
741,2004-10-11,9.287,9.445,9.686,9.287,10197.76,600519
742,2004-10-12,9.376,9.155,9.376,9.046,7452.22,600519
743,2004-10-13,9.079,9.069,9.135,8.921,6645.17,600519
744,2004-10-14,9.071,8.987,9.371,8.939,6479.14,600519
745,2004-10-15,8.893,8.982,9.147,8.807,5121.54,600519
746,2004-10-18,8.967,8.858,8.975,8.804,2336.87,600519
747,2004-10-19,8.842,9.142,9.198,8.817,10583.64,600519
748,2004-10-20,9.147,9.32,9.531,9.099,15933.84,600519
749,2004-10-21,9.287,9.419,9.528,9.096,5996.03,600519
750,2004-10-22,9.409,9.948,10.014,9.401,18161.45,600519
751,2004-10-25,10.037,10.026,10.24,9.94,15601.78,600519
752,2004-10-26,9.955,10.113,10.133,9.833,4973.47,600519
753,2004-10-27,10.123,10.011,10.316,9.991,11878.04,600519
754,2004-10-28,9.935,9.91,10.077,9.813,9338.2,600519
755,2004-10-29,9.658,9.899,9.986,9.658,14363.14,600519
756,2004-11-01,9.803,10.006,10.054,9.788,3673.18,600519
757,2004-11-02,9.91,9.932,9.935,9.681,3356.02,600519
758,2004-11-03,9.91,9.892,9.96,9.757,7615.86,600519
759,2004-11-04,9.808,9.734,9.91,9.696,6785.67,600519
760,2004-11-05,9.668,9.279,9.668,9.145,25994.09,600519
761,2004-11-08,9.274,9.394,9.401,9.152,3585.53,600519
762,2004-11-09,9.478,9.729,9.732,9.389,7314.79,600519
763,2004-11-10,9.655,10.024,10.12,9.655,11288.62,600519
764,2004-11-11,10.011,9.859,10.113,9.859,8330.13,600519
765,2004-11-12,9.828,9.783,9.935,9.724,5667.94,600519
766,2004-11-15,9.785,9.849,9.859,9.554,8947.76,600519
767,2004-11-16,9.783,9.655,9.849,9.655,3298.47,600519
768,2004-11-17,9.655,9.655,9.709,9.579,8032.72,600519
769,2004-11-18,9.65,9.65,9.719,9.541,2624.16,600519
770,2004-11-19,9.658,9.633,9.658,9.579,3196.34,600519
771,2004-11-22,9.607,9.503,9.63,9.427,6429.08,600519
772,2004-11-23,9.465,9.368,9.551,9.351,6155.9,600519
773,2004-11-24,9.348,9.287,9.452,9.274,4292.06,600519
774,2004-11-25,9.251,9.561,9.676,9.251,5924.14,600519
775,2004-11-26,9.559,9.556,9.645,9.478,1974.01,600519
776,2004-11-29,9.567,9.678,9.798,9.554,5442.53,600519
777,2004-11-30,9.485,9.414,9.655,9.401,1618.3,600519
778,2004-12-01,9.531,9.399,9.531,9.351,784.9,600519
779,2004-12-02,9.452,9.401,9.452,9.274,3985.28,600519
780,2004-12-03,9.351,9.335,9.424,9.3,626.24,600519
781,2004-12-06,9.401,9.323,9.401,9.277,1111.17,600519
782,2004-12-07,9.279,9.345,9.427,9.277,1899.08,600519
783,2004-12-08,9.401,9.353,9.445,9.274,10290.83,600519
784,2004-12-09,9.353,9.297,9.528,9.295,11349.04,600519
785,2004-12-10,9.315,9.401,9.404,9.307,897.03,600519
786,2004-12-13,9.3,9.427,9.452,9.3,2208.32,600519
787,2004-12-14,9.401,9.345,9.427,9.345,1245.44,600519
788,2004-12-15,9.295,9.277,9.422,9.274,10969.73,600519
789,2004-12-16,9.274,9.34,9.371,9.224,11500.03,600519
790,2004-12-17,9.274,9.198,9.287,9.165,1049.03,600519
791,2004-12-20,9.147,8.868,9.274,8.847,2459.3,600519
792,2004-12-21,8.893,8.825,8.995,8.807,2198.68,600519
793,2004-12-22,8.809,8.969,8.982,8.685,3168.54,600519
794,2004-12-23,8.969,8.944,9.089,8.944,6883.48,600519
795,2004-12-24,8.893,9.02,9.109,8.893,4469.59,600519
796,2004-12-27,9.02,9.147,9.165,9.02,1570.84,600519
797,2004-12-28,9.02,9.318,9.384,9.02,2924.12,600519
798,2004-12-29,9.399,9.473,9.523,9.318,5654.78,600519
799,2004-12-30,9.376,9.353,9.465,9.231,3345.0,600519
800,2004-12-31,9.325,9.31,9.579,9.168,5869.9,600519
801,2005-01-04,9.249,9.262,9.351,9.147,2348.81,600519
802,2005-01-05,9.249,9.462,9.473,9.206,6139.33,600519
803,2005-01-06,9.401,9.3,9.427,9.274,5523.72,600519
804,2005-01-07,9.274,9.376,9.452,9.274,3002.74,600519
805,2005-01-10,9.376,9.719,9.732,9.376,10718.11,600519
806,2005-01-11,9.722,9.732,9.808,9.706,5003.56,600519
807,2005-01-12,9.727,9.757,9.77,9.625,3389.03,600519
808,2005-01-13,9.681,9.813,9.871,9.681,2883.83,600519
809,2005-01-14,9.77,9.635,9.833,9.579,3338.47,600519
810,2005-01-17,9.516,9.63,9.701,9.429,1812.39,600519
811,2005-01-18,9.63,9.783,9.783,9.579,2638.2,600519
812,2005-01-19,9.655,9.635,9.879,9.63,2652.0,600519
813,2005-01-20,9.615,9.633,9.653,9.528,974.05,600519
814,2005-01-21,9.554,9.63,9.655,9.274,3177.36,600519
815,2005-01-24,9.643,9.722,9.805,9.574,4173.4,600519
816,2005-01-25,9.783,10.009,10.037,9.694,5816.65,600519
817,2005-01-26,10.024,10.009,10.113,9.904,3734.98,600519
818,2005-01-27,9.932,9.965,10.024,9.932,1021.62,600519
819,2005-01-28,9.965,9.932,9.965,9.81,1341.23,600519
820,2005-01-31,9.808,10.001,10.011,9.808,1165.07,600519
821,2005-02-01,9.91,9.91,9.986,9.826,4002.6,600519
822,2005-02-02,9.887,10.126,10.159,9.887,5378.17,600519
823,2005-02-03,10.126,9.999,10.126,9.91,4442.64,600519
824,2005-02-04,10.009,10.077,10.126,9.91,4008.38,600519
825,2005-02-16,10.159,10.118,10.164,10.062,4440.63,600519
826,2005-02-17,10.151,9.915,10.151,9.859,11591.68,600519
827,2005-02-18,9.874,9.976,9.986,9.874,9595.49,600519
828,2005-02-21,9.981,10.24,10.291,9.978,10629.98,600519
829,2005-02-22,10.24,10.263,10.291,10.164,5629.02,600519
830,2005-02-23,10.286,10.524,10.545,10.204,5647.06,600519
831,2005-02-24,10.494,10.926,10.964,10.42,9447.26,600519
832,2005-02-25,10.989,10.921,10.989,10.807,5990.53,600519
833,2005-02-28,10.921,11.053,11.246,10.845,4483.44,600519
834,2005-03-01,11.155,11.045,11.155,10.875,5506.09,600519
835,2005-03-02,10.895,10.801,11.025,10.799,11396.74,600519
836,2005-03-03,10.743,10.87,10.921,10.723,3429.85,600519
837,2005-03-04,10.781,10.977,11.028,10.781,4364.96,600519
838,2005-03-07,10.989,11.345,11.434,10.989,10222.84,600519
839,2005-03-08,11.434,11.5,11.531,11.259,6585.54,600519
840,2005-03-09,11.587,11.709,11.886,11.51,4713.03,600519
841,2005-03-10,11.942,11.592,11.942,11.256,4726.21,600519
842,2005-03-11,11.587,11.785,11.886,11.358,9362.31,600519
843,2005-03-14,11.637,12.024,12.425,11.587,10378.97,600519
844,2005-03-15,12.019,11.912,12.082,11.841,5783.03,600519
845,2005-03-16,11.815,11.912,11.942,11.676,6829.64,600519
846,2005-03-17,11.866,12.067,12.27,11.739,5015.69,600519
847,2005-03-18,12.067,11.978,12.095,11.815,2405.49,600519
848,2005-03-21,11.942,11.942,12.057,11.688,2701.26,600519
849,2005-03-22,11.942,12.395,12.547,11.891,12259.2,600519
850,2005-03-23,12.425,12.458,12.755,12.384,12551.23,600519
851,2005-03-24,12.45,11.947,12.489,11.815,9162.67,600519
852,2005-03-25,11.942,12.013,12.171,11.744,2329.46,600519
853,2005-03-28,12.019,12.473,12.547,11.942,2428.51,600519
854,2005-03-29,12.473,12.224,12.679,12.196,2448.56,600519
855,2005-03-30,12.196,12.036,12.196,11.968,2480.4,600519
856,2005-03-31,11.947,12.224,12.247,11.891,1507.18,600519
857,2005-04-01,12.217,12.443,12.73,12.196,3410.85,600519
858,2005-04-04,12.443,12.689,12.727,12.311,5427.51,600519
859,2005-04-05,12.755,12.692,12.956,12.628,4902.33,600519
860,2005-04-06,12.748,12.999,13.032,12.6,5674.88,600519
861,2005-04-07,13.009,12.725,13.337,12.705,12437.52,600519
862,2005-04-08,12.725,12.679,12.725,12.275,4505.13,600519
863,2005-04-11,12.654,12.247,12.654,12.12,9126.19,600519
864,2005-04-12,12.252,12.087,12.273,12.031,1994.91,600519
865,2005-04-13,12.273,12.423,12.55,12.196,8689.12,600519
866,2005-04-14,12.425,12.448,12.496,12.222,1914.6,600519
867,2005-04-15,12.578,12.4,12.578,12.323,1635.59,600519
868,2005-04-18,12.369,12.085,12.374,12.074,2957.45,600519
869,2005-04-19,12.069,11.815,12.14,11.79,7807.95,600519
870,2005-04-20,11.81,11.902,11.94,11.77,5357.62,600519
871,2005-04-21,11.841,12.265,12.323,11.815,2808.96,600519
872,2005-04-22,12.28,12.227,12.384,12.171,3520.43,600519
873,2005-04-25,12.476,13.213,13.34,12.351,12704.37,600519
874,2005-04-26,13.21,13.281,13.602,13.162,13609.23,600519
875,2005-04-27,13.182,13.421,13.497,13.164,7472.7,600519
876,2005-04-28,13.421,13.467,13.594,13.271,8521.21,600519
877,2005-04-29,13.289,13.467,13.505,13.215,6825.03,600519
878,2005-05-09,13.34,13.091,13.454,13.037,7655.75,600519
879,2005-05-10,12.959,12.872,13.035,12.654,6446.94,600519
880,2005-05-11,12.882,12.539,12.882,12.501,6784.91,600519
881,2005-05-12,12.323,12.425,12.824,12.209,14250.51,600519
882,2005-05-13,12.326,12.379,12.677,12.194,15076.69,600519
883,2005-05-16,12.318,12.425,12.527,12.242,2596.41,600519
884,2005-05-17,12.45,12.616,12.73,12.425,7724.52,600519
885,2005-05-18,12.677,12.196,12.679,11.82,9678.09,600519
886,2005-05-19,12.196,12.494,12.616,11.955,5123.32,600519
887,2005-05-20,12.453,12.489,12.74,12.453,5845.02,600519
888,2005-05-23,12.453,12.295,12.677,12.196,2614.57,600519
889,2005-05-24,12.295,12.237,12.362,12.212,1379.17,600519
890,2005-05-25,12.212,12.146,12.222,12.095,3208.33,600519
891,2005-05-26,12.171,11.701,12.199,11.637,10634.27,600519
892,2005-05-27,11.561,11.383,11.663,11.218,15949.79,600519
893,2005-05-30,11.18,11.358,11.485,11.005,9034.73,600519
894,2005-05-31,11.345,11.325,11.485,11.251,11879.76,600519
895,2005-06-01,11.332,11.358,11.434,11.066,8658.43,600519
896,2005-06-02,11.307,10.443,11.307,10.291,25297.74,600519
897,2005-06-03,10.291,10.72,10.799,10.067,7146.69,600519
898,2005-06-06,10.629,11.343,11.383,10.502,4213.56,600519
899,2005-06-07,11.421,11.495,11.739,11.348,5989.46,600519
900,2005-06-08,11.383,12.555,12.639,11.383,11039.1,600519
901,2005-06-09,12.527,12.28,12.75,12.196,7770.0,600519
902,2005-06-10,12.227,11.947,12.417,11.841,4165.09,600519
903,2005-06-13,11.98,12.001,12.196,11.828,7069.73,600519
904,2005-06-14,11.942,12.113,12.316,11.942,7271.49,600519
905,2005-06-15,11.97,12.102,12.196,11.968,1596.77,600519
906,2005-06-16,12.12,12.321,12.326,12.069,5931.53,600519
907,2005-06-17,12.323,12.323,12.45,12.1,3262.99,600519
908,2005-06-20,12.45,13.162,13.492,12.323,12368.89,600519
909,2005-06-21,13.083,12.913,13.21,12.847,2597.92,600519
910,2005-06-22,12.908,13.292,13.34,12.905,6121.74,600519
911,2005-06-23,13.284,13.236,13.358,13.134,5276.45,600519
912,2005-06-24,13.126,13.342,13.365,12.476,6150.49,600519
913,2005-06-27,13.416,13.937,13.96,13.314,10824.23,600519
914,2005-06-28,13.721,13.568,13.845,13.472,3766.36,600519
915,2005-06-30,13.467,13.632,13.81,13.467,12778.17,600519
916,2005-07-01,13.972,13.304,13.972,13.012,6104.31,600519
917,2005-07-04,13.213,13.286,13.416,13.091,3018.51,600519
918,2005-07-05,13.213,13.205,13.213,13.101,2248.38,600519
919,2005-07-06,13.149,12.783,13.213,12.705,6316.76,600519
920,2005-07-07,12.705,12.834,12.948,12.618,5785.32,600519
921,2005-07-08,12.745,13.187,13.264,12.745,6930.76,600519
922,2005-07-11,13.213,13.203,13.492,13.152,6562.77,600519
923,2005-07-12,13.18,13.594,13.645,13.02,5712.43,600519
924,2005-07-13,13.566,13.34,13.589,12.832,3857.96,600519
925,2005-07-14,13.213,13.441,13.462,13.205,2012.66,600519
926,2005-07-15,13.342,13.464,13.538,13.342,1002.9,600519
927,2005-07-18,13.454,13.391,13.518,13.355,1564.07,600519
928,2005-07-19,13.386,13.454,13.561,13.365,1325.4,600519
929,2005-07-20,13.452,13.241,13.459,13.192,3012.29,600519
930,2005-07-21,13.241,13.208,13.355,13.035,2536.82,600519
931,2005-07-22,13.213,13.231,13.434,13.106,6095.96,600519
932,2005-07-25,13.215,13.05,13.284,12.979,6961.89,600519
933,2005-07-26,12.959,13.159,13.233,12.959,8008.24,600519
934,2005-07-27,13.284,13.434,13.518,13.213,5369.82,600519
935,2005-07-28,13.436,13.543,13.589,13.347,8592.52,600519
936,2005-07-29,13.472,13.507,13.594,13.467,2425.18,600519
937,2005-08-01,13.528,13.614,13.67,13.467,3840.3,600519
938,2005-08-02,13.602,13.563,13.645,13.403,4262.87,600519
939,2005-08-03,13.518,13.617,13.645,13.467,8184.21,600519
940,2005-08-04,13.642,14.105,14.178,13.642,10560.44,600519
941,2005-08-05,14.359,14.356,14.605,14.156,6365.16,600519
942,2005-08-08,14.371,14.189,14.457,13.786,8545.55,600519
943,2005-08-09,14.156,13.983,14.156,13.882,5841.98,600519
944,2005-08-10,13.885,14.208,14.309,13.885,5800.27,600519
945,2005-08-11,14.159,14.577,14.586,14.159,13593.6,600519
946,2005-08-12,14.577,14.469,14.586,14.269,4715.45,600519
947,2005-08-15,14.429,14.768,14.953,14.156,7020.4,600519
948,2005-08-16,14.768,14.611,14.768,14.445,5751.51,600519
949,2005-08-17,15.291,15.023,16.073,14.309,12506.74,600519
950,2005-08-18,15.233,14.491,15.325,14.463,10989.09,600519
951,2005-08-19,14.426,14.491,14.599,14.365,4972.71,600519
952,2005-08-22,14.457,14.617,14.712,14.309,6929.87,600519
953,2005-08-23,14.525,14.774,14.789,14.525,4786.0,600519
954,2005-08-24,14.771,14.756,14.833,14.636,3214.12,600519
955,2005-08-25,14.759,14.756,14.796,14.648,3540.08,600519
956,2005-08-26,14.682,14.9,15.002,14.682,4582.41,600519
957,2005-08-29,14.925,14.983,15.042,14.894,5128.3,600519
958,2005-08-30,14.956,14.888,15.033,14.802,2453.26,600519
959,2005-08-31,14.802,15.036,15.073,14.774,2394.34,600519
960,2005-09-01,15.005,15.386,15.485,15.005,5487.26,600519
961,2005-09-02,15.325,15.559,15.74,15.325,4998.16,600519
962,2005-09-05,15.54,15.679,15.873,15.54,3910.58,600519
963,2005-09-06,15.682,15.417,15.783,15.386,3194.83,600519
964,2005-09-07,15.414,15.553,15.59,15.389,5186.27,600519
965,2005-09-08,15.553,15.396,15.553,15.297,6307.52,600519
966,2005-09-09,15.396,15.325,15.402,15.079,4254.47,600519
967,2005-09-12,15.325,15.266,15.325,15.026,1595.47,600519
968,2005-09-13,15.171,15.63,15.633,15.171,4901.15,600519
969,2005-09-14,15.602,15.651,15.756,15.417,3299.47,600519
970,2005-09-15,15.62,15.614,15.799,15.497,1740.66,600519
971,2005-09-16,15.58,15.685,15.75,15.58,3217.33,600519
972,2005-09-19,15.571,15.534,15.811,15.503,2040.25,600519
973,2005-09-20,15.556,15.528,15.556,15.448,1795.22,600519
974,2005-09-21,15.411,15.291,15.571,15.229,2949.27,600519
975,2005-09-22,15.196,15.094,15.38,14.826,3358.26,600519
976,2005-09-23,15.045,15.054,15.229,14.879,3064.46,600519
977,2005-09-26,15.063,14.949,15.186,14.925,1766.6,600519
978,2005-09-27,14.94,14.848,15.002,14.817,1709.21,600519
979,2005-09-28,14.777,15.008,15.076,14.777,2336.95,600519
980,2005-09-29,15.063,15.294,15.325,15.02,2084.96,600519
981,2005-09-30,15.294,15.22,15.294,14.925,3324.15,600519
982,2005-10-10,15.103,14.968,15.294,14.956,2647.95,600519
983,2005-10-11,14.925,15.029,15.066,14.839,1359.09,600519
984,2005-10-12,15.079,14.62,15.079,14.592,8327.95,600519
985,2005-10-13,14.632,14.491,14.743,14.377,10907.53,600519
986,2005-10-14,14.457,14.014,14.602,13.94,4942.58,600519
987,2005-10-17,13.894,14.066,14.309,13.814,9468.38,600519
988,2005-10-18,14.063,14.432,14.432,14.063,9642.18,600519
989,2005-10-19,14.491,14.432,14.602,14.3,7924.51,600519
990,2005-10-20,14.377,14.226,14.494,14.171,5721.62,600519
991,2005-10-21,14.186,14.248,14.294,14.156,3395.38,600519
992,2005-10-24,14.217,14.479,14.509,14.217,4444.67,600519
993,2005-10-25,14.565,14.66,14.709,14.556,11594.86,600519
994,2005-10-26,14.654,14.642,14.691,14.556,9635.79,600519
995,2005-10-27,14.629,14.454,14.629,14.325,9748.15,600519
996,2005-10-28,14.457,14.636,14.802,14.457,6982.31,600519
997,2005-10-31,14.614,14.829,15.017,14.497,6685.72,600519
998,2005-11-01,14.891,14.863,14.94,14.716,8542.88,600519
999,2005-11-02,14.771,14.82,14.94,14.642,2766.09,600519
1000,2005-11-03,14.891,14.528,14.909,14.525,2539.7,600519
1001,2005-11-04,14.531,14.54,14.648,14.276,4895.62,600519
1002,2005-11-07,14.312,14.442,14.463,14.279,2475.17,600519
1003,2005-11-08,14.439,14.442,14.472,14.42,6077.3,600519
1004,2005-11-09,14.519,14.377,14.617,14.312,6020.73,600519
1005,2005-11-10,14.432,14.349,14.432,14.205,3950.13,600519
1006,2005-11-11,14.223,14.272,14.352,14.152,2926.91,600519
1007,2005-11-14,14.174,14.032,14.248,14.017,2162.89,600519
1008,2005-11-15,14.079,13.971,14.119,13.971,7767.6,600519
1009,2005-11-16,13.965,14.122,14.143,13.848,7248.56,600519
1010,2005-11-17,14.094,13.835,14.112,13.291,11008.02,600519
1011,2005-11-18,13.848,13.94,14.094,13.543,6941.23,600519
1012,2005-11-21,13.848,14.048,14.079,13.786,4575.17,600519
1013,2005-11-22,13.986,14.199,14.334,13.694,3538.81,600519
1014,2005-11-23,14.069,14.236,14.279,14.032,1371.41,600519
1015,2005-11-24,14.156,13.962,14.156,13.848,10882.95,600519
1016,2005-11-25,13.879,14.011,14.032,13.811,3913.87,600519
1017,2005-11-28,13.992,13.989,14.057,13.694,1523.78,600519
1018,2005-11-29,13.986,13.66,14.057,13.232,2488.8,600519
1019,2005-11-30,13.54,13.46,13.589,13.202,6508.2,600519
1020,2005-12-01,13.383,13.325,13.494,13.297,5354.24,600519
1021,2005-12-02,13.325,13.7,13.786,13.325,9633.83,600519
1022,2005-12-05,13.7,13.592,13.74,13.429,2757.43,600519
1023,2005-12-06,13.448,13.466,13.58,13.386,14916.67,600519
1024,2005-12-07,13.386,13.46,13.58,13.386,4309.98,600519
1025,2005-12-08,13.398,13.417,13.54,13.395,3657.78,600519
1026,2005-12-09,13.448,13.195,13.448,13.171,15462.06,600519
1027,2005-12-12,13.171,12.82,13.171,12.817,15102.2,600519
1028,2005-12-13,12.832,12.731,12.909,12.463,20414.41,600519
1029,2005-12-14,12.632,13.072,13.171,12.626,17975.93,600519
1030,2005-12-15,13.088,13.189,13.202,12.928,5934.65,600519
1031,2005-12-16,13.171,13.377,13.435,13.078,6670.61,600519
1032,2005-12-19,13.386,13.494,13.565,13.309,4702.67,600519
1033,2005-12-20,13.552,13.349,13.555,13.232,4540.42,600519
1034,2005-12-21,13.263,13.22,13.417,13.146,4959.17,600519
1035,2005-12-22,13.128,13.303,13.417,13.082,3340.67,600519
1036,2005-12-23,13.205,13.565,13.602,13.202,6291.83,600519
1037,2005-12-26,13.602,13.605,13.694,13.479,6992.35,600519
1038,2005-12-27,13.632,13.823,13.845,13.58,7290.17,600519
1039,2005-12-28,13.845,13.992,14.002,13.774,6250.35,600519
1040,2005-12-29,14.002,14.392,14.402,14.002,15674.35,600519
1041,2005-12-30,14.309,14.039,14.316,13.817,36647.56,600519
1042,2006-01-04,13.971,13.626,13.971,13.574,35507.13,600519
1043,2006-01-05,13.602,13.774,13.94,13.577,16992.3,600519
1044,2006-01-06,13.786,13.919,13.986,13.648,17162.3,600519
1045,2006-01-09,13.955,14.399,14.556,13.94,20770.8,600519
1046,2006-01-10,14.463,14.454,14.642,14.319,17456.82,600519
1047,2006-01-11,14.448,14.328,14.648,14.312,8315.15,600519
1048,2006-01-12,14.279,14.463,14.482,14.186,9989.72,600519
1049,2006-01-13,14.463,14.611,14.863,14.309,9936.88,600519
1050,2006-01-16,14.703,14.325,14.74,14.312,7730.84,600519
1051,2006-01-17,14.156,14.171,14.346,14.094,13824.7,600519
1052,2006-01-18,14.156,14.205,14.451,14.156,9706.85,600519
1053,2006-01-19,14.396,14.18,14.402,14.085,7283.03,600519
1054,2006-01-20,14.186,14.149,14.263,13.959,14216.37,600519
1055,2006-01-23,14.156,13.848,14.156,13.817,13286.42,600519
1056,2006-01-24,13.851,14.005,14.242,13.848,11452.89,600519
1057,2006-01-25,14.039,14.537,14.617,13.946,15730.73,600519
1058,2006-02-06,14.632,14.586,14.679,14.309,15691.41,600519
1059,2006-02-07,14.586,15.386,15.389,14.509,28665.81,600519
1060,2006-02-08,15.285,15.337,15.414,15.042,22264.37,600519
1061,2006-02-09,15.309,14.919,15.386,14.863,7770.3,600519
1062,2006-02-10,14.894,16.165,16.31,14.796,31873.95,600519
1063,2006-02-13,17.781,17.781,17.781,17.781,16966.0,600519
1064,2006-02-15,18.31,17.876,18.31,17.479,28996.55,600519
1065,2006-02-16,17.741,18.054,18.461,17.633,18977.5,600519
1066,2006-02-17,18.051,17.928,18.119,17.885,8907.82,600519
1067,2006-02-20,17.781,17.661,17.879,17.288,10843.98,600519
1068,2006-02-21,17.504,18.014,18.017,17.504,10239.0,600519
1069,2006-02-22,17.956,18.064,18.156,17.848,10335.1,600519
1070,2006-02-23,18.067,19.162,19.233,17.937,11730.27,600519
1071,2006-04-17,21.079,21.079,21.079,21.079,238.1,600519
1072,2006-04-18,23.187,23.187,23.187,23.187,324.44,600519
1073,2006-04-19,25.508,25.508,25.508,25.258,43967.51,600519
1074,2006-04-20,27.689,25.858,27.689,24.634,55615.01,600519
1075,2006-04-21,25.778,27.366,27.849,25.544,31886.09,600519
1076,2006-04-24,27.542,27.428,28.246,26.865,36248.98,600519
1077,2006-04-25,27.388,28.129,28.68,26.96,39704.65,600519
1078,2006-05-25,28.152,24.767,29.403,23.835,198116.97,600519
1079,2006-05-26,24.705,25.017,25.036,23.572,91801.96,600519
1080,2006-05-29,25.024,27.52,27.52,25.024,80683.62,600519
1081,2006-05-30,29.465,30.272,30.272,28.533,138758.54,600519
1082,2006-05-31,30.31,30.041,32.468,29.328,151731.03,600519
1083,2006-06-01,30.041,30.967,31.342,29.39,90331.67,600519
1084,2006-06-02,30.967,29.472,30.967,29.153,73104.73,600519
1085,2006-06-05,29.153,28.07,29.153,27.401,68747.56,600519
1086,2006-06-06,27.67,26.932,27.67,26.9,56641.97,600519
1087,2006-06-07,26.631,26.294,27.52,26.087,71001.13,600519
1088,2006-06-08,26.168,26.725,26.957,25.655,58454.35,600519
1089,2006-06-09,26.725,26.65,27.025,25.962,58410.82,600519
1090,2006-06-12,26.275,28.202,28.27,25.962,71344.49,600519
1091,2006-06-13,28.202,28.74,29.509,28.202,74829.48,600519
1092,2006-06-14,28.464,29.278,29.528,27.213,62233.84,600519
1093,2006-06-15,29.271,29.027,30.153,28.715,51311.47,600519
1094,2006-06-16,29.021,29.24,29.59,28.902,40080.29,600519
1095,2006-06-19,29.09,30.36,31.017,28.589,76305.89,600519
1096,2006-06-20,30.122,30.247,30.566,29.847,37608.92,600519
1097,2006-06-21,30.247,29.609,30.341,29.246,36323.94,600519
1098,2006-06-22,29.403,29.259,29.703,29.215,23653.79,600519
1099,2006-06-23,29.09,29.203,29.59,28.965,27924.08,600519
1100,2006-06-26,29.215,29.853,30.247,29.215,47869.59,600519
1101,2006-06-27,29.947,30.629,31.029,29.916,51466.17,600519
1102,2006-06-28,30.566,29.934,30.566,29.778,26800.57,600519
1103,2006-06-29,29.966,30.091,30.335,29.778,37191.05,600519
1104,2006-06-30,30.185,29.678,30.498,29.278,39032.78,600519
1105,2006-07-03,29.665,29.278,29.665,29.015,48287.74,600519
1106,2006-07-04,29.09,29.403,29.434,28.558,52506.66,600519
1107,2006-07-05,29.528,29.121,29.528,28.902,15572.63,600519
1108,2006-07-06,29.09,29.203,29.465,28.84,22055.6,600519
1109,2006-07-07,29.228,28.771,29.396,28.721,28023.63,600519
1110,2006-07-10,28.702,28.17,28.702,28.058,27697.75,600519
1111,2006-07-11,28.152,27.995,28.439,27.901,27214.09,600519
1112,2006-07-12,27.964,27.52,27.995,27.244,33125.13,600519
1113,2006-07-13,27.37,27.945,28.402,27.076,39424.2,600519
1114,2006-07-14,27.651,27.883,27.995,27.288,18343.74,600519
1115,2006-07-17,27.714,28.064,28.496,27.432,25684.18,600519
1116,2006-07-18,28.039,27.726,28.064,27.545,15392.32,600519
1117,2006-07-19,27.651,27.194,27.776,26.838,31326.98,600519
1118,2006-07-20,27.169,27.707,27.77,26.825,19372.01,600519
1119,2006-07-21,27.682,27.795,27.839,27.532,10759.71,600519
1120,2006-07-24,27.589,28.909,29.321,27.401,40525.41,600519
1121,2006-07-25,28.909,29.29,29.403,28.589,32542.13,600519
1122,2006-07-26,29.29,29.09,29.403,28.683,17404.3,600519
1123,2006-07-27,29.027,28.89,29.271,28.652,24515.14,600519
1124,2006-07-28,28.777,28.464,28.833,28.308,22886.46,600519
1125,2006-07-31,28.389,27.526,28.402,27.526,15948.07,600519
1126,2006-08-01,27.526,27.989,28.152,27.463,13168.38,600519
1127,2006-08-02,27.964,27.576,28.152,27.451,8860.22,600519
1128,2006-08-03,27.589,26.888,27.87,26.713,16655.48,600519
1129,2006-08-04,26.9,26.706,27.138,26.275,14793.41,600519
1130,2006-08-07,26.431,26.5,27.144,25.699,14142.35,600519
1131,2006-08-08,26.275,27.032,27.051,26.275,7771.76,600519
1132,2006-08-09,27.057,27.432,27.714,26.9,10288.41,600519
1133,2006-08-10,27.432,27.532,27.764,27.432,13105.61,600519
1134,2006-08-11,27.576,27.576,27.839,27.557,7247.13,600519
1135,2006-08-14,27.576,27.407,27.701,27.025,11173.66,600519
1136,2006-08-15,27.244,27.601,27.639,27.213,6398.25,600519
1137,2006-08-16,27.589,28.145,28.208,27.526,8998.88,600519
1138,2006-08-17,28.208,27.682,28.208,27.144,10929.65,600519
1139,2006-08-18,27.463,27.607,27.814,27.251,3381.23,600519
1140,2006-08-21,26.888,27.632,27.651,26.807,7293.21,600519
1141,2006-08-22,27.526,28.27,28.371,27.526,11108.75,600519
1142,2006-08-23,27.401,27.789,27.958,27.401,21056.23,600519
1143,2006-08-24,27.526,27.595,27.776,27.451,12574.07,600519
1144,2006-08-25,27.595,27.551,27.895,27.401,7474.87,600519
1145,2006-08-28,27.47,27.432,27.645,27.151,25572.59,600519
1146,2006-08-29,27.507,28.564,28.909,27.501,37854.4,600519
1147,2006-08-30,28.308,28.139,28.652,28.026,9692.92,600519
1148,2006-08-31,28.152,28.295,28.446,28.026,12358.48,600519
1149,2006-09-01,28.371,28.195,28.383,28.076,10873.94,600519
1150,2006-09-04,28.014,28.233,28.32,28.014,5903.76,600519
1151,2006-09-05,28.158,28.114,28.295,28.039,12354.76,600519
1152,2006-09-06,28.089,28.227,28.433,28.026,11380.69,600519
1153,2006-09-07,28.139,28.145,28.245,27.77,10518.62,600519
1154,2006-09-08,27.839,27.814,28.089,27.626,5890.62,600519
1155,2006-09-11,27.651,27.607,27.782,27.457,8302.99,600519
1156,2006-09-12,27.607,27.401,27.607,27.338,19393.05,600519
1157,2006-09-13,27.413,27.451,27.689,27.413,18421.46,600519
1158,2006-09-14,27.526,28.84,28.865,27.025,63366.87,600519
1159,2006-09-15,28.84,28.677,29.265,28.214,29243.97,600519
1160,2006-09-18,28.702,28.671,28.84,28.327,34084.76,600519
1161,2006-09-19,28.564,29.034,29.24,28.433,29992.52,600519
1162,2006-09-20,28.959,29.396,29.603,28.827,22442.46,600519
1163,2006-09-21,29.403,29.278,29.497,29.278,16312.83,600519
1164,2006-09-22,29.253,29.284,29.403,28.84,12425.97,600519
1165,2006-09-25,28.996,29.228,29.497,28.996,10475.25,600519
1166,2006-09-26,29.196,28.765,29.203,28.752,11789.72,600519
1167,2006-09-27,28.708,28.852,28.996,28.564,8052.18,600519
1168,2006-09-28,28.777,29.284,29.371,28.602,16779.2,600519
1169,2006-09-29,29.278,29.672,29.953,29.09,22756.22,600519
1170,2006-10-09,30.035,31.824,32.093,30.035,37970.12,600519
1171,2006-10-10,32.218,31.736,32.843,31.592,24124.48,600519
1172,2006-10-11,31.699,31.117,31.905,30.967,12117.97,600519
1173,2006-10-12,31.117,31.048,31.442,30.704,14286.89,600519
1174,2006-10-13,31.048,30.66,31.154,30.472,14898.03,600519
1175,2006-10-16,30.654,29.653,30.654,29.278,38076.75,600519
1176,2006-10-17,29.653,30.116,30.279,29.309,15370.44,600519
1177,2006-10-18,30.028,31.161,31.411,29.716,23878.83,600519
1178,2006-10-19,31.061,31.28,31.592,30.666,16611.15,600519
1179,2006-10-20,31.254,31.029,31.373,31.011,12095.4,600519
1180,2006-10-23,30.779,31.905,32.124,30.779,38998.75,600519
1181,2006-10-24,31.936,32.631,32.894,31.78,26709.12,600519
1182,2006-10-25,32.969,34.52,34.958,32.656,47476.08,600519
1183,2006-10-26,34.407,34.407,34.633,33.782,20428.5,600519
1184,2006-10-27,34.401,33.794,34.401,33.719,14791.45,600519
1185,2006-10-30,33.782,33.807,34.001,33.344,12369.43,600519
1186,2006-10-31,33.807,33.776,34.595,33.413,11266.83,600519
1187,2006-11-01,33.532,33.281,33.782,33.144,12762.04,600519
1188,2006-11-02,33.225,34.264,34.276,32.756,23319.0,600519
1189,2006-11-03,34.401,34.264,34.714,33.594,13876.4,600519
1190,2006-11-06,33.813,35.089,35.784,33.782,26740.04,600519
1191,2006-11-07,35.096,34.908,35.596,34.72,21326.45,600519
1192,2006-11-08,34.72,35.54,35.971,34.407,25348.3,600519
1193,2006-11-09,35.377,35.765,35.784,35.108,15962.43,600519
1194,2006-11-10,35.627,36.034,36.847,35.408,33153.29,600519
1195,2006-11-13,35.971,35.602,35.971,34.97,28315.49,600519
1196,2006-11-14,35.44,37.473,37.629,35.44,31306.77,600519
1197,2006-11-15,37.836,38.686,39.412,37.285,34033.76,600519
1198,2006-11-16,38.705,40.463,41.902,38.693,48628.57,600519
1199,2006-11-17,40.651,40.388,40.976,39.412,38341.46,600519
1200,2006-11-20,39.744,40.413,41.164,39.744,27060.49,600519
1201,2006-11-21,40.451,39.493,40.488,38.787,30241.21,600519
1202,2006-11-22,39.475,39.687,40.157,38.699,28900.47,600519
1203,2006-11-23,39.418,39.7,40.351,39.418,12547.85,600519
1204,2006-11-24,39.669,39.975,40.219,39.037,23495.89,600519
1205,2006-11-27,39.975,40.225,41.076,39.906,16498.49,600519
1206,2006-11-28,40.157,39.293,40.657,39.287,28322.41,600519
1207,2006-11-29,38.787,40.294,41.383,38.117,26754.01,600519
1208,2006-11-30,40.494,42.384,43.278,40.494,21012.03,600519
1209,2006-12-01,42.384,43.166,44.855,42.384,40414.69,600519
1210,2006-12-04,43.328,43.228,44.373,42.415,26886.58,600519
1211,2006-12-05,43.103,43.841,44.592,43.041,38117.83,600519
1212,2006-12-06,43.791,43.184,43.791,41.852,37493.0,600519
1213,2006-12-07,42.859,43.504,43.854,42.859,21855.38,600519
1214,2006-12-08,43.166,43.197,43.729,42.54,22068.89,600519
1215,2006-12-11,42.603,45.23,45.355,42.603,26754.3,600519
1216,2006-12-12,45.593,44.93,45.968,44.667,11767.03,600519
1217,2006-12-13,45.218,44.605,45.318,44.204,33416.53,600519
1218,2006-12-14,44.917,48.195,48.408,44.605,37628.24,600519
1219,2006-12-15,48.17,49.503,50.022,47.564,23697.3,600519
1220,2006-12-18,49.409,54.051,54.214,49.409,35238.29,600519
1221,2006-12-19,54.051,52.856,55.552,52.474,38038.16,600519
1222,2006-12-20,52.537,52.737,53.738,52.243,25195.9,600519
1223,2006-12-21,52.737,51.911,53.488,51.611,30301.46,600519
1224,2006-12-22,51.611,50.566,52.362,50.035,30439.46,600519
1225,2006-12-25,50.71,52.055,52.662,50.71,24954.41,600519
1226,2006-12-27,52.681,53.475,54.051,52.675,19853.02,600519
1227,2006-12-28,53.676,53.475,53.801,52.237,29281.05,600519
1228,2006-12-29,53.482,54.946,57.617,52.9,82975.49,600519
1229,2007-01-04,56.309,53.701,56.416,53.488,44664.67,600519
1230,2007-01-05,53.044,53.97,54.232,52.112,27805.01,600519
1231,2007-01-08,53.988,53.088,54.176,52.474,48923.59,600519
1232,2007-01-09,53.106,55.546,56.297,52.925,28300.01,600519
1233,2007-01-10,55.677,55.659,56.61,54.802,28239.4,600519
1234,2007-01-11,55.677,57.548,58.292,55.365,37482.8,600519
1235,2007-01-12,57.492,60.657,60.807,56.303,36402.08,600519
1236,2007-01-15,60.713,62.315,63.81,60.713,30670.52,600519
1237,2007-01-16,62.159,61.139,63.047,60.232,35039.7,600519
1238,2007-01-17,61.051,61.383,64.436,60.069,25916.04,600519
1239,2007-01-18,61.308,65.825,65.993,60.682,30645.35,600519
1240,2007-01-19,65.825,68.408,69.997,65.825,22255.51,600519
1241,2007-01-22,68.877,70.817,72.568,68.815,25521.22,600519
1242,2007-01-23,71.192,65.862,71.818,65.124,41782.8,600519
1243,2007-01-24,66.0,68.677,70.692,66.0,19404.22,600519
1244,2007-01-25,67.251,67.795,69.409,66.5,44848.15,600519
1245,2007-01-26,66.938,68.12,68.784,61.308,35845.7,600519
1246,2007-01-29,67.439,67.245,70.692,66.375,18560.36,600519
1247,2007-01-30,66.769,68.658,69.503,66.613,26561.09,600519
1248,2007-01-31,67.439,64.58,68.815,63.81,33267.84,600519
1249,2007-02-01,62.553,65.687,66.294,62.246,25909.75,600519
1250,2007-02-02,65.043,63.185,65.562,62.559,14988.8,600519
1251,2007-02-05,63.178,60.682,63.185,60.507,19837.99,600519
1252,2007-02-06,59.437,59.9,60.62,55.99,39522.56,600519
1253,2007-02-07,59.544,60.976,62.546,59.437,17976.22,600519
1254,2007-02-08,60.62,60.032,61.921,58.493,18373.14,600519
1255,2007-02-09,59.544,58.912,60.419,58.18,12262.17,600519
1256,2007-02-12,58.68,60.682,61.777,58.305,12511.33,600519
1257,2007-02-13,61.233,62.434,62.459,60.682,18767.1,600519
1258,2007-02-14,62.922,62.284,63.804,61.308,15614.47,600519
1259,2007-02-15,62.966,64.567,65.674,62.565,16805.18,600519
1260,2007-02-16,65.543,62.665,65.687,62.284,25071.62,600519
1261,2007-02-26,62.434,60.695,62.434,60.063,15321.46,600519
1262,2007-02-27,60.369,54.827,60.369,54.626,31866.95,600519
1263,2007-03-01,60.307,60.307,60.307,58.105,44582.45,600519
1264,2007-03-02,60.682,61.176,63.178,60.032,34770.66,600519
1265,2007-03-05,61.251,59.368,61.251,59.306,21805.01,600519
1266,2007-03-06,58.805,62.622,63.278,58.18,24350.58,600519
1267,2007-03-07,63.372,63.472,64.717,62.565,26425.34,600519
1268,2007-03-08,63.122,63.466,63.81,61.996,13807.63,600519
1269,2007-03-09,62.622,62.565,64.11,61.996,16185.95,600519
1270,2007-03-12,62.434,62.434,62.565,61.702,19443.99,600519
1271,2007-03-13,61.908,61.564,62.434,60.069,19080.52,600519
1272,2007-03-14,60.682,60.069,61.308,59.619,21600.27,600519
1273,2007-03-15,59.431,60.945,61.308,59.431,20973.19,600519
1274,2007-03-16,61.183,61.064,61.308,59.494,14634.93,600519
1275,2007-03-19,59.437,60.92,61.445,59.306,25951.61,600519
1276,2007-03-20,60.895,59.187,60.995,59.087,21187.52,600519
1277,2007-03-21,59.212,58.805,60.244,57.317,28289.56,600519
1278,2007-03-22,58.937,59.112,59.356,57.554,31397.02,600519
1279,2007-03-23,58.499,59.425,59.494,57.679,30279.38,600519
1280,2007-03-26,59.306,58.818,59.368,58.618,22656.2,600519
1281,2007-03-27,58.662,58.048,58.805,57.46,37197.64,600519
1282,2007-03-28,58.099,58.236,58.712,56.929,34926.36,600519
1283,2007-03-29,58.292,60.288,60.363,57.729,49415.37,600519
1284,2007-03-30,60.419,59.118,60.463,58.305,30985.07,600519
1285,2007-04-02,59.431,58.737,59.437,57.492,28257.19,600519
1286,2007-04-03,58.737,59.356,59.806,57.623,42800.91,600519
1287,2007-04-04,59.425,60.895,61.302,59.425,40807.26,600519
1288,2007-04-05,60.607,59.644,60.607,59.256,37460.14,600519
1289,2007-04-06,59.181,58.805,59.437,58.493,27615.36,600519
1290,2007-04-09,59.149,59.431,60.432,58.117,62834.18,600519
1291,2007-04-10,59.569,59.049,59.925,58.868,63046.82,600519
1292,2007-04-11,59.4,58.73,59.4,58.117,53828.25,600519
1293,2007-04-12,58.618,61.833,62.622,58.167,76458.57,600519
1294,2007-04-13,61.933,64.404,65.925,60.682,84783.18,600519
1295,2007-04-16,63.748,63.641,65.03,62.872,37812.42,600519
1296,2007-04-17,63.81,61.739,64.711,60.682,44618.85,600519
1297,2007-04-18,61.739,60.426,61.739,59.744,48780.84,600519
1298,2007-04-19,59.869,58.055,60.057,57.179,39881.71,600519
1299,2007-04-20,58.18,59.162,59.744,58.117,41516.94,600519
1300,2007-04-23,59.168,59.794,59.938,58.18,47486.75,600519
1301,2007-04-24,60.007,59.106,60.044,58.499,39478.57,600519
1302,2007-04-25,59.112,60.05,60.557,58.555,37822.34,600519
1303,2007-04-26,60.107,60.895,61.608,59.431,33698.28,600519
1304,2007-04-27,60.857,58.668,60.876,58.568,26474.91,600519
1305,2007-04-30,58.18,59.694,60.914,57.898,43557.29,600519
1306,2007-05-08,60.432,60.369,61.245,59.763,46026.97,600519
1307,2007-05-09,60.369,57.554,60.376,56.241,151776.6,600519
1308,2007-05-14,58.555,59.049,63.047,57.667,131870.45,600519
1309,2007-05-15,59.106,56.885,59.106,56.841,71037.92,600519
1310,2007-05-16,56.866,58.543,59.181,56.741,50432.88,600519
1311,2007-05-17,58.399,61.946,62.59,58.386,95181.6,600519
1312,2007-05-18,61.495,61.577,63.247,60.682,51836.91,600519
1313,2007-05-21,59.625,60.451,62.046,58.887,41508.22,600519
1314,2007-05-22,60.125,59.331,60.369,58.924,59901.95,600519
1315,2007-05-23,59.212,60.663,61.933,59.206,40338.9,600519
1316,2007-05-24,60.976,62.165,62.315,60.457,55798.95,600519
1317,2007-05-25,62.578,66.556,68.383,62.578,83105.33,600519
1318,2007-05-28,66.625,69.009,69.597,66.613,55511.05,600519
1319,2007-05-29,69.128,68.327,72.193,67.751,42945.11,600519
1320,2007-05-30,65.061,63.791,68.183,62.434,72906.54,600519
1321,2007-06-01,68.196,69.09,70.172,67.689,69666.5,600519
1322,2007-06-04,69.24,66.081,72.068,64.749,56949.06,600519
1323,2007-06-05,64.436,66.356,66.932,59.475,52948.78,600519
1324,2007-06-06,65.687,66.006,68.189,63.829,31384.34,600519
1325,2007-06-07,66.012,66.1,67.251,65.174,53370.84,600519
1326,2007-06-08,66.807,66.882,67.245,65.687,35819.08,600519
1327,2007-06-11,67.313,73.569,73.569,66.913,54095.46,600519
1328,2007-06-12,75.064,75.34,76.635,71.98,44190.28,600519
1329,2007-06-13,74.752,74.989,77.229,73.82,38683.78,600519
1330,2007-06-14,74.32,78.299,81.327,74.001,34881.1,600519
1331,2007-06-15,77.554,78.749,78.949,77.448,14897.86,600519
1332,2007-06-18,79.125,79.425,82.227,78.267,21722.21,600519
1333,2007-06-19,78.562,77.198,79.45,76.322,27946.84,600519
1334,2007-06-20,76.647,77.217,79.437,75.821,19170.26,600519
1335,2007-06-21,76.072,77.467,78.061,75.696,19401.41,600519
1336,2007-06-22,77.492,75.59,78.449,74.445,17853.37,600519
1337,2007-06-25,75.133,74.501,77.892,74.132,32756.57,600519
1338,2007-06-26,74.376,75.208,75.696,72.299,12271.69,600519
1339,2007-06-27,75.828,77.88,77.961,74.57,23766.47,600519
1340,2007-06-28,78.136,76.247,78.511,76.028,26212.17,600519
1341,2007-06-29,74.758,74.871,77.229,73.913,15499.39,600519
1342,2007-07-02,74.445,74.489,75.071,71.943,19600.22,600519
1343,2007-07-03,74.57,73.957,74.758,72.568,11009.03,600519
1344,2007-07-04,73.957,73.269,74.695,72.7,11556.94,600519
1345,2007-07-05,72.568,71.336,73.82,70.76,17043.63,600519
1346,2007-07-06,71.067,73.744,73.851,71.067,15596.04,600519
1347,2007-07-09,73.945,75.165,75.509,73.507,11643.44,600519
1348,2007-07-10,75.071,73.82,75.071,73.194,9793.7,600519
1349,2007-07-11,73.194,72.468,73.194,71.818,12129.96,600519
1350,2007-07-12,72.568,71.549,72.862,71.248,14739.14,600519
1351,2007-07-13,71.781,72.071,72.694,71.712,9166.86,600519
1352,2007-07-16,72.379,70.05,72.379,70.018,10747.33,600519
1353,2007-07-17,70.0,72.473,72.518,68.804,15065.88,600519
1354,2007-07-18,71.655,73.071,73.657,70.503,11356.86,600519
1355,2007-07-19,72.448,74.752,74.96,72.392,14746.77,600519
1356,2007-07-20,74.217,75.501,75.854,73.651,14294.46,600519
1357,2007-07-23,76.043,78.97,79.731,74.947,19092.84,600519
1358,2007-07-24,79.064,77.717,79.316,77.365,13103.79,600519
1359,2007-07-25,77.113,76.792,78.057,76.483,15241.67,600519
1360,2007-07-26,77.352,77.453,78.687,76.924,13053.04,600519
1361,2007-07-27,75.885,75.224,77.107,74.916,16312.15,600519
1362,2007-07-30,75.224,78.303,79.064,75.042,27876.99,600519
1363,2007-07-31,77.982,81.249,81.834,77.566,27165.92,600519
1364,2007-08-01,81.205,79.335,81.834,78.693,19966.05,600519
1365,2007-08-02,79.631,81.777,82.778,79.631,20521.29,600519
1366,2007-08-03,81.758,86.927,87.556,81.62,34106.98,600519
1367,2007-08-06,86.952,86.914,88.123,85.624,17469.92,600519
1368,2007-08-07,86.901,87.197,87.487,85.901,23874.26,600519
1369,2007-08-08,87.197,87.405,91.893,85.454,12945.06,600519
1370,2007-08-09,89.766,91.018,92.132,88.129,15475.05,600519
1371,2007-08-10,90.748,88.104,91.591,87.499,23841.76,600519
1372,2007-08-13,88.116,86.7,88.116,83.949,19140.59,600519
1373,2007-08-14,85.611,86.196,86.87,84.49,16144.46,600519
1374,2007-08-15,86.184,85.611,88.444,84.667,23519.53,600519
1375,2007-08-16,84.673,84.988,86.87,82.778,21306.3,600519
1376,2007-08-17,85.724,85.082,88.872,84.673,24164.37,600519
1377,2007-08-20,86.303,90.326,91.15,86.303,18751.35,600519
1378,2007-08-21,90.345,93.19,94.424,90.345,18810.98,600519
1379,2007-08-22,91.906,97.716,98.704,91.591,26195.15,600519
1380,2007-08-23,97.71,100.687,101.474,96.942,19263.67,600519
1381,2007-08-24,100.65,98.925,101.971,98.201,20630.17,600519
1382,2007-08-27,98.83,97.609,100.706,97.571,20822.82,600519
1383,2007-08-28,96.948,96.81,98.201,96.375,17205.5,600519
1384,2007-08-29,96.174,96.69,99.12,95.683,11997.01,600519
1385,2007-08-30,96.879,97.565,98.069,96.596,9194.87,600519
1386,2007-08-31,97.571,100.675,100.782,96.942,10007.4,600519
1387,2007-09-03,101.285,100.605,102.859,100.404,18749.14,600519
1388,2007-09-05,96.262,95.563,97.54,93.53,22879.69,600519
1389,2007-09-06,95.683,94.418,95.683,93.731,27525.58,600519
1390,2007-09-07,94.418,90.936,94.418,90.584,33011.69,600519
1391,2007-09-10,88.286,89.457,90.842,88.286,40802.08,600519
1392,2007-09-11,89.388,90.521,92.208,89.388,25866.08,600519
1393,2007-09-12,90.017,90.471,91.906,88.337,12191.84,600519
1394,2007-09-13,90.647,90.546,90.962,88.758,21165.7,600519
1395,2007-09-14,90.647,93.41,94.424,89.218,36625.8,600519
1396,2007-09-17,93.165,95.664,96.3,91.755,38819.24,600519
1397,2007-09-18,95.809,92.202,95.809,91.201,14836.66,600519
1398,2007-09-19,91.339,89.073,91.591,87.984,29013.21,600519
1399,2007-09-20,89.212,91.295,91.811,89.212,12903.05,600519
1400,2007-09-21,91.314,91.182,91.585,89.262,12787.93,600519
1401,2007-09-24,90.647,89.073,91.78,88.45,31704.62,600519
1402,2007-09-25,89.048,88.702,90.206,87.235,30249.82,600519
1403,2007-09-26,87.506,91.704,92.85,87.506,30959.59,600519
1404,2007-09-27,91.698,91.963,92.85,89.734,12714.7,600519
1405,2007-09-28,91.893,94.72,96.061,91.604,26937.13,600519
1406,2007-10-08,95.387,92.63,97.452,92.535,23392.8,600519
1407,2007-10-09,92.221,99.938,101.348,92.221,37710.99,600519
1408,2007-10-10,101.166,103.533,106.006,98.83,22651.11,600519
1409,2007-10-11,103.765,109.072,111.42,103.551,30558.29,600519
1410,2007-10-12,110.224,112.56,113.567,105.755,26009.08,600519
1411,2007-10-15,110.854,118.71,122.121,110.854,20908.12,600519
1412,2007-10-16,118.968,116.475,118.968,114.014,21093.53,600519
1413,2007-10-17,115.827,114.568,115.827,113.938,14707.72,600519
1414,2007-10-18,112.478,111.288,114.568,109.532,19954.08,600519
1415,2007-10-19,111.105,113.409,117.086,111.105,17728.68,600519
1416,2007-10-22,112.05,112.622,114.568,110.476,7797.37,600519
1417,2007-10-23,115.512,118.345,121.492,115.386,22290.93,600519
1418,2007-10-24,118.376,120.856,125.269,106.51,25469.44,600519
1419,2007-10-25,118.974,121.964,124.639,117.086,20353.28,600519
1420,2007-10-26,120.069,122.776,123.38,116.532,20010.33,600519
1421,2007-10-29,121.498,120.069,124.325,118.898,11073.61,600519
1422,2007-10-30,120.875,117.967,122.109,115.405,12564.86,600519
1423,2007-10-31,118.225,120.239,121.114,118.225,10814.22,600519
1424,2007-11-01,121.177,116.343,121.177,115.764,9620.49,600519
1425,2007-11-02,115.197,115.871,116.324,112.05,13835.8,600519
1426,2007-11-05,115.827,114.574,117.086,113.309,5279.3,600519
1427,2007-11-06,113.359,114.524,116.846,113.359,2459.19,600519
1428,2007-11-07,114.882,112.478,116.456,111.672,9085.71,600519
1429,2007-11-08,112.503,109.544,113.302,108.279,5723.11,600519
1430,2007-11-09,108.285,107.971,111.609,107.328,5126.65,600519
1431,2007-11-12,108.027,107.215,108.65,105.44,15224.22,600519
1432,2007-11-13,108.273,111.911,115.166,108.273,23911.44,600519
1433,2007-11-14,111.911,117.696,117.935,111.911,11164.03,600519
1434,2007-11-15,117.759,115.827,117.759,115.323,10557.82,600519
1435,2007-11-16,115.512,113.302,115.512,112.881,3715.66,600519
1436,2007-11-19,113.309,114.882,117.086,111.798,5397.34,600519
1437,2007-11-20,114.882,116.783,117.086,114.568,9472.92,600519
1438,2007-11-21,117.086,116.185,117.904,114.87,12411.0,600519
1439,2007-11-22,114.568,112.213,115.827,111.905,7726.89,600519
1440,2007-11-23,112.05,109.532,113.938,108.587,7692.24,600519
1441,2007-11-26,111.735,112.881,113.296,110.161,8656.49,600519
1442,2007-11-27,112.616,114.643,115.827,111.105,11036.38,600519
1443,2007-11-28,113.434,111.187,114.693,108.273,11406.0,600519
1444,2007-11-29,110.174,110.47,112.673,108.575,18463.21,600519
1445,2007-11-30,111.924,109.211,111.924,108.902,14272.92,600519
1446,2007-12-03,108.606,109.607,110.161,108.587,8515.64,600519
1447,2007-12-04,109.846,111.105,112.364,109.846,9009.89,600519
1448,2007-12-05,111.168,115.203,116.456,111.168,9929.85,600519
1449,2007-12-06,116.437,116.066,116.437,114.253,5273.99,600519
1450,2007-12-07,116.387,121.517,122.121,116.387,11615.19,600519
1451,2007-12-11,125.269,126.981,129.801,124.954,29702.27,600519
1452,2007-12-12,126.78,127.032,129.801,125.873,25281.87,600519
1453,2007-12-13,125.898,126.207,128.102,124.01,17437.49,600519
1454,2007-12-14,125.269,135.97,137.154,124.029,16003.46,600519
1455,2007-12-17,135.404,132.823,141.636,130.305,17451.32,600519
1456,2007-12-18,130.368,126.522,130.374,124.646,18507.65,600519
1457,2007-12-19,128.291,127.755,129.612,124.004,13933.65,600519
1458,2007-12-20,129.549,128.278,129.826,125.93,6903.41,600519
1459,2007-12-21,128.416,132.842,133.704,128.416,9515.87,600519
1460,2007-12-24,135.895,131.803,135.939,131.551,21203.79,600519
1461,2007-12-25,131.803,136.285,137.468,131.803,17156.78,600519
1462,2007-12-26,135.958,139.754,140.691,135.372,14593.84,600519
1463,2007-12-27,139.747,141.541,141.825,136.726,21906.98,600519
1464,2007-12-28,139.495,144.783,144.846,137.085,26627.99,600519
1465,2008-01-02,142.895,139.76,144.116,139.118,19085.75,600519
1466,2008-01-03,139.936,134.806,142.895,133.314,29799.46,600519
1467,2008-01-04,133.452,135.492,136.021,130.934,33303.68,600519
1468,2008-01-07,135.649,133.66,137.859,132.168,30409.17,600519
1469,2008-01-08,132.823,135.36,136.971,131.312,32218.28,600519
1470,2008-01-09,133.377,135.366,136.575,133.377,12009.6,600519
1471,2008-01-10,135.97,136.65,138.211,134.334,20826.64,600519
1472,2008-01-11,137.229,135.983,138.394,133.452,19811.08,600519
1473,2008-01-14,141.636,141.082,143.902,137.544,42925.07,600519
1474,2008-01-15,141.258,143.751,145.129,141.258,21303.22,600519
1475,2008-01-16,142.769,140.276,142.895,139.747,22419.08,600519
1476,2008-01-17,140.685,137.229,140.691,135.97,31613.52,600519
1477,2008-01-18,137.267,135.322,138.174,134.082,20416.94,600519
1478,2008-01-21,135.624,132.829,136.776,130.305,24986.81,600519
1479,2008-01-22,130.292,132.527,138.457,126.528,44908.66,600519
1480,2008-01-23,134.774,138.564,138.677,133.855,23146.33,600519
1481,2008-01-24,139.747,139.747,141.195,136.6,18485.56,600519
1482,2008-01-25,139.684,137.79,141.95,135.97,17993.11,600519
1483,2008-01-28,135.656,135.209,138.488,131.501,14170.41,600519
1484,2008-01-29,135.246,135.63,137.229,134.082,10107.03,600519
1485,2008-01-30,136.6,135.19,136.6,129.801,29331.97,600519
1486,2008-01-31,132.817,129.694,134.082,129.675,13904.99,600519
1487,2008-02-01,129.04,127.478,129.04,125.206,21466.95,600519
1488,2008-02-04,128.8,133.44,135.12,128.416,29546.33,600519
1489,2008-02-05,133.452,131.803,133.452,130.934,8478.3,600519
1490,2008-02-13,130.934,127.787,130.934,127.157,4971.72,600519
1491,2008-02-14,129.046,127.856,129.612,127.22,7556.16,600519
1492,2008-02-15,127.768,126.578,127.787,124.639,12811.1,600519
1493,2008-02-18,127.032,130.28,130.368,127.032,12576.82,600519
1494,2008-02-19,130.273,130.299,130.934,127.787,7287.33,600519
1495,2008-02-20,130.305,129.738,132.13,129.14,9701.39,600519
1496,2008-02-21,131.249,129.323,131.495,128.92,12204.08,600519
1497,2008-02-22,129.052,126.276,129.971,124.01,19421.93,600519
1498,2008-02-25,125.835,123.922,125.898,123.38,11217.79,600519
1499,2008-02-26,124.639,118.219,126.119,117.023,35143.23,600519
1500,2008-02-27,117.715,120.976,122.751,115.323,12116.16,600519
1501,2008-02-28,120.982,119.604,122.121,118.357,7226.37,600519
1502,2008-02-29,119.918,122.751,123.368,118.407,7114.4,600519
1503,2008-03-03,128.479,135.026,135.026,128.479,17783.17,600519
1504,2008-03-04,142.152,139.074,144.091,136.631,37898.26,600519
1505,2008-03-05,139.061,138.91,142.328,136.915,14038.69,600519
1506,2008-03-06,138.916,136.612,141.006,136.474,8197.36,600519
1507,2008-03-07,136.128,134.189,136.291,131.627,14896.27,600519
1508,2008-03-10,132.193,131.935,135.353,130.431,10672.85,600519
1509,2008-03-11,130.62,135.202,136.285,129.707,11377.28,600519
1510,2008-03-12,137.223,133.61,137.72,131.161,6119.6,600519
1511,2008-03-13,124.709,133.893,135.341,120.258,16690.09,600519
1512,2008-03-14,132.067,129.071,132.067,128.41,11858.08,600519
1513,2008-03-17,125.917,126.345,128.404,124.954,17189.18,600519
1514,2008-03-18,123.909,119.314,125.898,117.086,30224.86,600519
1515,2008-03-19,118.98,120.283,122.751,118.414,18579.29,600519
1516,2008-03-20,119.541,121.454,123.38,112.994,14755.99,600519
1517,2008-03-21,122.31,121.92,124.01,120.359,3999.04,600519
1518,2008-03-24,122.121,121.058,123.607,119.352,9356.77,600519
1519,2008-03-25,118.345,117.69,120.85,117.086,11287.82,600519
1520,2008-03-26,118.03,116.765,119.604,115.197,4475.11,600519
1521,2008-03-27,113.938,113.976,118.332,113.875,18924.65,600519
1522,2008-03-28,114.253,117.451,118.093,113.309,6716.2,600519
1523,2008-03-31,116.96,118.162,119.289,115.197,15021.08,600519
1524,2008-04-01,119.289,116.236,119.289,114.568,13679.0,600519
1525,2008-04-02,115.827,114.933,118.974,108.279,16431.03,600519
1526,2008-04-03,112.679,112.056,114.568,110.161,13419.76,600519
1527,2008-04-07,111.42,116.318,116.771,110.161,21968.69,600519
1528,2008-04-08,116.141,120.567,121.492,114.568,13058.19,600519
1529,2008-04-09,118.785,115.48,119.604,115.103,12507.13,600519
1530,2008-04-10,114.568,112.295,115.197,110.728,20409.77,600519
1531,2008-04-11,112.364,110.57,112.679,110.161,23957.73,600519
1532,2008-04-14,110.149,105.811,110.149,105.553,21684.37,600519
1533,2008-04-15,105.125,105.994,106.069,101.663,20148.4,600519
1534,2008-04-16,105.755,106.46,108.902,103.274,15638.77,600519
1535,2008-04-17,107.328,106.46,109.532,104.559,10401.05,600519
1536,2008-04-18,104.905,107.051,108.587,103.237,13767.97,600519
1537,2008-04-21,113.309,107.983,115.197,104.508,14522.56,600519
1538,2008-04-22,104.496,103.992,108.273,97.571,22129.42,600519
1539,2008-04-23,101.6,107.656,108.902,98.83,12669.88,600519
1540,2008-04-24,115.197,117.067,118.42,111.42,39321.87,600519
1541,2008-04-25,115.827,111.936,115.827,111.924,23845.07,600519
1542,2008-04-28,110.784,111.168,111.716,107.121,12772.32,600519
1543,2008-04-29,108.279,111.149,111.905,108.279,6149.26,600519
1544,2008-04-30,111.206,115.279,116.393,111.206,11883.27,600519
1545,2008-05-05,115.449,115.613,116.821,114.492,8089.73,600519
1546,2008-05-06,115.197,113.17,115.197,112.1,8487.61,600519
1547,2008-05-07,112.05,110.501,114.316,110.463,7353.75,600519
1548,2008-05-08,110.155,112.698,113.183,107.643,8860.66,600519
1549,2008-05-09,113.302,111.886,113.302,110.482,5774.01,600519
1550,2008-05-12,109.84,113.938,114.914,108.776,9206.33,600519
1551,2008-05-13,111.093,112.654,115.134,110.287,5145.06,600519
1552,2008-05-14,111.609,113.787,114.127,111.496,6008.44,600519
1553,2008-05-15,114.568,115.562,118.03,112.679,14690.44,600519
1554,2008-05-16,115.197,115.159,117.086,114.599,4673.32,600519
1555,2008-05-19,115.159,113.315,115.159,112.717,3828.32,600519
1556,2008-05-20,112.113,108.959,114.064,108.902,9927.35,600519
1557,2008-05-21,108.021,109.305,111.42,107.014,19542.96,600519
1558,2008-05-22,109.116,108.801,110.161,106.032,7536.39,600519
1559,2008-05-23,107.02,108.273,108.902,107.014,12891.14,600519
1560,2008-05-26,107.014,108.801,108.902,107.014,7354.52,600519
1561,2008-05-27,107.631,106.894,109.532,106.762,15455.89,600519
1562,2008-05-29,106.938,106.913,108.273,105.283,9431.31,600519
1563,2008-05-30,106.825,105.843,107.328,105.131,5203.08,600519
1564,2008-06-02,106.258,107.756,108.273,103.237,8423.12,600519
1565,2008-06-03,107.014,107.511,108.273,106.705,6577.03,600519
1566,2008-06-04,105.78,105.868,107.014,105.56,6770.3,600519
1567,2008-06-05,105.755,103.86,107.568,103.677,3922.05,600519
1568,2008-06-06,103.86,103.123,103.873,101.355,7814.69,600519
1569,2008-06-10,100.127,99.353,101.342,98.27,12715.58,600519
1570,2008-06-11,98.723,99.139,99.46,96.942,9126.31,600519
1571,2008-06-12,99.132,95.186,99.132,92.787,13789.9,600519
1572,2008-06-13,93.234,94.103,95.305,93.234,6186.34,600519
1573,2008-06-16,93.509,91.483,93.699,91.445,10219.54,600519
1574,2008-06-17,90.856,89.881,90.856,88.704,17474.15,600519
1575,2008-06-18,88.837,91.35,91.8,88.368,17592.4,600519
1576,2008-06-19,91.673,88.932,91.673,88.634,6970.38,600519
1577,2008-06-20,88.634,91.11,92.04,88.121,14177.52,600519
1578,2008-06-23,89.9,85.405,89.9,84.842,15406.15,600519
1579,2008-06-24,82.373,86.501,87.051,81.037,22052.73,600519
1580,2008-06-25,85.595,91.489,91.8,84.842,12782.54,600519
1581,2008-06-26,92.749,92.148,93.699,90.217,7753.52,600519
1582,2008-06-27,90.147,88.799,90.945,88.007,16260.46,600519
1583,2008-06-30,87.368,87.735,89.9,86.804,8497.92,600519
1584,2008-07-01,87.735,86.545,87.735,86.102,7677.65,600519
1585,2008-07-02,86.418,86.171,87.362,85.475,6045.8,600519
1586,2008-07-03,85.298,89.286,90.533,85.101,7895.1,600519
1587,2008-07-04,89.286,89.445,90.059,88.02,3982.05,600519
1588,2008-07-07,89.445,92.439,92.749,88.634,12514.57,600519
1589,2008-07-08,92.35,91.034,93.509,90.692,13648.36,600519
1590,2008-07-09,91.489,92.306,93.699,91.489,10183.03,600519
1591,2008-07-10,91.8,92.464,93.275,91.356,7170.03,600519
1592,2008-07-11,91.806,91.489,92.927,91.167,3016.77,600519
1593,2008-07-14,91.787,93.129,93.382,91.04,5258.11,600519
1594,2008-07-15,93.135,92.009,93.813,91.679,5735.25,600519
1595,2008-07-16,91.673,93.471,93.851,90.533,9010.48,600519
1596,2008-07-17,93.509,98.251,99.903,93.509,18015.51,600519
1597,2008-07-18,96.864,100.005,100.34,96.548,9219.66,600519
1598,2008-07-21,99.258,102.252,102.562,98.764,8192.27,600519
1599,2008-07-22,102.252,100.644,104.455,100.03,4276.27,600519
1600,2008-07-23,100.1,99.22,100.992,98.143,4524.93,600519
1601,2008-07-24,99.587,102.144,102.246,99.587,4446.81,600519
1602,2008-07-25,101.347,102.246,103.195,100.422,5279.51,600519
1603,2008-07-28,102.79,102.562,103.512,102.246,2562.85,600519
1604,2008-07-29,102.556,102.423,103.183,100.353,3594.19,600519
1605,2008-07-30,102.569,101.904,102.752,100.663,3499.29,600519
1606,2008-07-31,101.416,101.227,101.904,100.359,4751.42,600519
1607,2008-08-01,100.543,100.688,101.929,99.194,3235.71,600519
1608,2008-08-04,99.53,99.492,101.264,99.27,2850.52,600519
1609,2008-08-05,99.201,99.011,100.093,98.764,2363.38,600519
1610,2008-08-06,99.637,99.688,100.22,98.479,3302.57,600519
1611,2008-08-07,99.112,97.2,100.024,96.548,4279.44,600519
1612,2008-08-08,96.991,96.561,97.675,95.472,6116.98,600519
1613,2008-08-11,94.332,92.477,96.864,92.433,7999.41,600519
1614,2008-08-12,91.736,93.471,94.332,90.603,4530.5,600519
1615,2008-08-13,93.06,93.674,94.066,92.623,6373.25,600519
1616,2008-08-14,93.693,94.338,96.611,92.857,12970.55,600519
1617,2008-08-15,94.332,96.092,96.864,93.762,5540.96,600519
1618,2008-08-18,96.092,92.705,96.801,92.559,3339.25,600519
1619,2008-08-19,89.957,91.179,92.946,89.957,6270.08,600519
1620,2008-08-20,90.584,95.763,96.864,90.584,7250.41,600519
1621,2008-08-21,94.661,93.617,96.864,91.806,5143.22,600519
1622,2008-08-22,93.68,91.971,94.256,91.268,2911.23,600519
1623,2008-08-25,91.907,91.299,92.369,90.23,4776.13,600519
1624,2008-08-26,91.306,88.64,91.306,87.874,4704.71,600519
1625,2008-08-27,87.45,85.564,90.211,85.45,4538.88,600519
1626,2008-08-28,88.621,86.418,89.9,86.102,9633.5,600519
1627,2008-08-29,86.722,88.628,89.267,86.102,9172.11,600519
1628,2008-09-01,88.444,85.88,88.824,85.792,13856.44,600519
1629,2008-09-02,85.886,82.297,85.886,80.936,26629.45,600519
1630,2008-09-03,81.36,80.499,81.543,79.574,35456.36,600519
1631,2008-09-04,80.505,81.949,82.303,80.157,8055.84,600519
1632,2008-09-05,80.879,83.095,83.443,79.834,8606.8,600519
1633,2008-09-08,83.177,82.658,83.918,81.613,8048.67,600519
1634,2008-09-09,81.695,84.076,84.487,81.695,4145.08,600519
1635,2008-09-10,83.253,84.057,86.102,83.253,6603.79,600519
1636,2008-09-11,84.76,83.804,84.76,83.569,4657.0,600519
1637,2008-09-12,83.766,84.202,85.051,83.766,6201.63,600519
1638,2008-09-16,84.063,83.082,84.082,81.683,13757.74,600519
1639,2008-09-17,83.145,81.151,84.076,80.91,8523.72,600519
1640,2008-09-18,80.72,76.491,81.037,74.82,30581.71,600519
1641,2008-09-19,84.139,84.139,84.139,82.303,46747.12,600519
1642,2008-09-22,87.305,84.101,91.167,84.031,56486.53,600519
1643,2008-09-23,82.354,76.168,82.354,76.004,34955.94,600519
1644,2008-09-24,75.339,80.075,80.265,72.921,14197.94,600519
1645,2008-09-25,80.087,81.79,83.253,80.087,15069.91,600519
1646,2008-09-26,82.246,83.5,84.76,82.246,13689.66,600519
1647,2008-10-06,82.81,80.518,83.506,79.138,6101.71,600519
1648,2008-10-07,79.144,78.536,79.771,76.624,9957.24,600519
1649,2008-10-08,77.175,76.162,77.871,76.054,10344.1,600519
1650,2008-10-09,77.365,74.421,77.428,74.389,8767.21,600519
1651,2008-10-10,72.174,70.527,72.68,69.711,13547.16,600519
1652,2008-10-13,70.274,70.572,70.648,64.703,22093.22,600519
1653,2008-10-14,73.547,67.489,74.358,67.4,11843.98,600519
1654,2008-10-15,65.703,65.982,67.735,64.893,8842.36,600519
1655,2008-10-16,63.627,63.677,65.906,62.677,15061.36,600519
1656,2008-10-17,63.329,61.974,63.937,59.891,28812.43,600519
1657,2008-10-20,60.632,61.246,61.917,59.195,30447.62,600519
1658,2008-10-21,61.208,59.91,63.297,59.828,13081.8,600519
1659,2008-10-22,59.366,61.018,61.411,58.802,19006.44,600519
1660,2008-10-23,59.512,62.766,62.804,59.512,14654.93,600519
1661,2008-10-24,63.31,62.221,63.532,60.145,8975.61,600519
1662,2008-10-27,60.151,57.77,61.727,57.042,27743.07,600519
1663,2008-10-28,56.928,59.689,59.701,55.719,13995.19,600519
1664,2008-10-29,59.512,60.259,60.809,58.277,12226.83,600519
1665,2008-10-30,60.771,60.335,61.094,59.138,10157.16,600519
1666,2008-10-31,59.701,58.372,60.208,58.283,8705.73,600519
1667,2008-11-03,57.625,58.055,59.195,57.625,6306.17,600519
1668,2008-11-04,58.119,56.865,58.321,56.758,11076.6,600519
1669,2008-11-05,57.359,59.518,59.891,56.973,11655.66,600519
1670,2008-11-06,58.239,57.207,58.872,57.042,5997.39,600519
1671,2008-11-07,56.086,54.307,56.663,53.307,35067.14,600519
1672,2008-11-10,54.751,57.378,57.979,54.447,40708.07,600519
1673,2008-11-11,56.599,55.466,56.599,55.32,27104.01,600519
1674,2008-11-12,54.352,55.707,55.827,53.56,18400.88,600519
1675,2008-11-13,55.08,56.745,56.985,53.82,35135.08,600519
1676,2008-11-14,57.017,62.417,62.417,57.017,47308.06,600519
1677,2008-11-17,63.31,64.317,64.899,62.044,25905.85,600519
1678,2008-11-18,63.943,61.17,63.943,59.575,30088.89,600519
1679,2008-11-19,61.17,64.849,65.228,60.588,16987.48,600519
1680,2008-11-20,63.31,63.392,65.336,62.253,15678.03,600519
1681,2008-11-21,62.025,63.646,65.526,60.562,23917.62,600519
1682,2008-11-24,63.867,63.127,64.576,62.994,9402.07,600519
1683,2008-11-25,63.31,62.778,64.576,61.829,9873.35,600519
1684,2008-11-26,62.715,62.766,63.551,62.443,7340.47,600519
1685,2008-11-27,65.887,65.444,67.742,64.291,26771.8,600519
1686,2008-11-28,64.697,64.45,65.184,63.468,12218.04,600519
1687,2008-12-01,64.196,65.342,65.399,63.335,7883.28,600519
1688,2008-12-02,63.975,66.438,66.552,63.975,14885.14,600519
1689,2008-12-03,66.476,68.248,68.514,66.476,14369.95,600519
1690,2008-12-04,69.325,71.521,72.99,69.325,26330.55,600519
1691,2008-12-05,70.597,73.092,74.763,70.565,18384.62,600519
1692,2008-12-08,74.896,75.333,76.479,72.902,17429.92,600519
1693,2008-12-09,75.377,73.459,75.706,72.68,13013.35,600519
1694,2008-12-10,72.807,73.566,74.01,72.699,13495.02,600519
1695,2008-12-11,73.788,74.662,76.352,73.44,20158.09,600519
1696,2008-12-12,73.858,70.274,75.212,70.179,16314.45,600519
1697,2008-12-15,70.907,72.344,74.111,70.901,14007.71,600519
1698,2008-12-16,71.889,72.281,73.63,70.173,12367.38,600519
1699,2008-12-17,72.3,73.193,74.389,72.3,10013.62,600519
1700,2008-12-18,73.193,74.693,75.124,73.193,11770.63,600519
1701,2008-12-19,74.959,74.472,75.656,73.44,10621.97,600519
1702,2008-12-22,75.155,73.668,75.155,72.997,9028.42,600519
1703,2008-12-23,73.3,70.85,73.668,70.217,18271.66,600519
1704,2008-12-24,70.274,70.496,71.54,69.514,7877.63,600519
1705,2008-12-25,70.901,69.66,70.901,69.008,9028.53,600519
1706,2008-12-26,69.135,69.679,70.584,69.135,8944.6,600519
1707,2008-12-29,69.287,68.85,69.958,66.577,30028.56,600519
1708,2008-12-30,68.786,68.78,69.008,67.742,21829.96,600519
1709,2008-12-31,68.502,68.818,69.318,68.058,18313.13,600519
1710,2009-01-05,69.325,68.615,70.325,67.742,13505.5,600519
1711,2009-01-06,68.058,68.824,69.135,66.653,38154.08,600519
1712,2009-01-07,68.957,67.609,69.008,67.552,15238.02,600519
1713,2009-01-08,66.634,68.71,68.736,65.969,18634.67,600519
1714,2009-01-09,68.109,67.925,68.723,67.742,11800.16,600519
1715,2009-01-12,67.735,67.052,68.236,66.893,16667.9,600519
1716,2009-01-13,66.463,64.488,67.102,64.272,18099.11,600519
1717,2009-01-14,64.101,64.576,65.836,63.044,32003.7,600519
1718,2009-01-15,64.45,63.291,64.45,63.183,29820.65,600519
1719,2009-01-16,63.304,64.266,66.089,63.234,94599.55,600519
1720,2009-01-19,64.836,64.804,65.716,64.386,48562.93,600519
1721,2009-01-20,64.766,64.323,64.766,63.285,49104.05,600519
1722,2009-01-21,63.31,63.133,63.924,62.677,60526.48,600519
1723,2009-01-22,63.31,63.817,64.07,63.247,21293.44,600519
1724,2009-01-23,63.627,65.336,66.039,63.627,32742.52,600519
1725,2009-02-02,66.153,64.146,66.153,63.31,30887.26,600519
1726,2009-02-03,64.19,65.906,66.153,63.354,48126.65,600519
1727,2009-02-04,65.969,67.286,67.919,65.969,42878.9,600519
1728,2009-02-05,67.52,67.767,70.021,67.109,38231.58,600519
1729,2009-02-06,67.754,70.407,70.901,67.754,39661.41,600519
1730,2009-02-09,71.218,73.946,74.073,71.218,45435.59,600519
1731,2009-02-10,73.756,73.421,73.756,72.174,27613.49,600519
1732,2009-02-11,72.794,76.029,79.486,72.174,40386.56,600519
1733,2009-02-12,75.972,76.308,76.922,75.029,54470.34,600519
1734,2009-02-13,76.035,77.504,77.871,75.978,24920.19,600519
1735,2009-02-16,78.156,77.681,79.328,76.669,27256.48,600519
1736,2009-02-17,78.378,79.84,82.265,78.378,56525.41,600519
1737,2009-02-18,78.505,76.833,79.771,76.529,45581.28,600519
1738,2009-02-19,76.289,77.162,78.441,76.289,24677.79,600519
1739,2009-02-20,77.232,79.188,80.581,77.232,33924.22,600519
1740,2009-02-23,79.239,80.898,81.1,78.156,19442.78,600519
1741,2009-02-24,80.72,81.537,83.569,80.182,36936.33,600519
1742,2009-02-25,82.297,80.72,82.303,77.871,26917.96,600519
1743,2009-02-26,80.087,77.511,82.24,76.922,27112.09,600519
1744,2009-02-27,75.681,74.978,77.871,74.535,41170.59,600519
1745,2009-03-02,74.073,74.092,74.978,72.724,27172.85,600519
1746,2009-03-03,72.933,72.756,73.946,72.047,18780.13,600519
1747,2009-03-04,73.123,79.024,79.961,72.756,42245.25,600519
1748,2009-03-05,79.074,77.238,80.087,75.978,23532.3,600519
1749,2009-03-06,75.972,74.845,76.479,74.503,20664.13,600519
1750,2009-03-09,74.858,72.743,75.656,72.731,23152.03,600519
1751,2009-03-10,72.11,74.788,75.466,71.92,15782.92,600519
1752,2009-03-11,75.972,74.377,76.529,73.44,8814.94,600519
1753,2009-03-12,73.49,73.402,74.573,72.256,11296.27,600519
1754,2009-03-13,73.946,72.06,74.389,72.034,20038.2,600519
1755,2009-03-16,72.079,72.414,72.737,70.907,13395.42,600519
1756,2009-03-17,72.458,74.288,75.333,72.174,18344.73,600519
1757,2009-03-18,74.655,73.49,75.276,73.414,17767.03,600519
1758,2009-03-19,73.756,75.2,75.516,73.503,18891.93,600519
1759,2009-03-20,75.846,74.63,75.953,74.199,15396.12,600519
1760,2009-03-23,74.7,75.143,75.453,74.332,32463.11,600519
1761,2009-03-24,76.289,75.143,78.245,74.934,35294.64,600519
1762,2009-03-25,73.44,72.186,73.44,71.319,86217.16,600519
1763,2009-03-26,72.186,71.224,72.237,70.135,59292.48,600519
1764,2009-03-27,71.832,72.161,72.807,71.414,42075.72,600519
1765,2009-03-30,72.174,72.212,72.807,70.971,24269.44,600519
1766,2009-03-31,71.749,72.642,72.743,71.54,26428.62,600519
1767,2009-04-01,72.794,73.604,73.851,72.743,40387.57,600519
1768,2009-04-02,73.794,74.706,75.592,73.794,37430.51,600519
1769,2009-04-03,75.402,73.801,76.32,73.693,41441.0,600519
1770,2009-04-07,73.801,74.706,74.82,73.693,21419.19,600519
1771,2009-04-08,74.706,74.111,74.896,73.364,25653.13,600519
1772,2009-04-09,73.997,74.586,74.7,73.573,18351.85,600519
1773,2009-04-10,75.219,75.611,76.289,74.567,40630.61,600519
1774,2009-04-13,76.346,77.276,77.998,76.346,36687.76,600519
1775,2009-04-14,77.283,76.295,77.333,75.219,38023.77,600519
1776,2009-04-15,75.947,76.371,76.782,74.389,38361.63,600519
1777,2009-04-16,75.978,75.814,76.479,74.864,38632.41,600519
1778,2009-04-17,75.548,76.707,78.093,74.896,38309.56,600519
1779,2009-04-20,77.359,80.492,80.594,76.707,32419.49,600519
1780,2009-04-21,79.283,80.727,80.784,79.207,38927.7,600519
1781,2009-04-22,81.151,78.391,82.753,78.188,39706.1,600519
1782,2009-04-23,77.555,76.96,78.435,75.972,22497.01,600519
1783,2009-04-24,77.232,77.314,79.062,77.226,22719.87,600519
1784,2009-04-27,76.922,75.016,76.947,74.326,28670.31,600519
1785,2009-04-28,73.997,72.984,75.073,72.11,34307.33,600519
1786,2009-04-29,72.99,73.927,74.263,72.965,31077.15,600519
1787,2009-04-30,74.199,73.661,74.206,72.807,20514.48,600519
1788,2009-05-04,74.003,75.478,75.573,73.661,23555.51,600519
1789,2009-05-05,75.972,75.364,76.479,74.946,22690.54,600519
1790,2009-05-06,75.092,74.237,75.339,74.01,38064.62,600519
1791,2009-05-07,74.579,74.079,75.282,73.224,34723.62,600519
1792,2009-05-08,73.756,74.396,74.453,73.06,31007.2,600519
1793,2009-05-11,74.389,73.706,75.073,73.598,32773.61,600519
1794,2009-05-12,73.129,73.75,74.421,73.003,25988.9,600519
1795,2009-05-13,74.073,73.237,74.136,72.946,35792.44,600519
1796,2009-05-14,72.807,73.661,73.82,72.68,21504.81,600519
1797,2009-05-15,73.921,73.446,74.06,73.193,16798.62,600519
1798,2009-05-18,73.376,74.984,75.149,73.256,35072.36,600519
1799,2009-05-19,75.111,74.25,75.371,73.756,26554.01,600519
1800,2009-05-20,74.111,73.484,74.668,73.427,14711.27,600519
1801,2009-05-21,73.313,72.439,74.066,72.3,25788.4,600519
1802,2009-05-25,71.426,71.768,71.876,70.945,33676.28,600519
1803,2009-05-26,71.768,71.509,72.534,71.483,16806.81,600519
1804,2009-05-27,71.623,72.661,73.136,71.509,27630.0,600519
1805,2009-06-01,72.813,74.554,74.769,72.623,45920.11,600519
1806,2009-06-02,74.085,75.896,76.58,74.085,50168.13,600519
1807,2009-06-03,75.896,75.795,76.092,74.592,29245.9,600519
1808,2009-06-04,75.846,75.504,75.985,74.643,46533.32,600519
1809,2009-06-05,75.124,79.809,82.113,75.117,77740.93,600519
1810,2009-06-08,80.53,80.784,81.702,79.138,36886.21,600519
1811,2009-06-09,80.784,83.088,85.469,80.53,73303.85,600519
1812,2009-06-10,83.373,83.126,84.221,82.309,26476.92,600519
1813,2009-06-11,83.113,84.386,86.418,83.113,39738.46,600519
1814,2009-06-12,84.627,82.689,85.975,81.797,27035.33,600519
1815,2009-06-15,82.335,86.254,86.482,82.335,44081.28,600519
1816,2009-06-16,85.975,85.905,86.83,84.836,20039.2,600519
1817,2009-06-17,85.69,87.146,87.684,85.595,22583.67,600519
1818,2009-06-18,86.735,87.286,87.684,85.785,41190.02,600519
1819,2009-06-19,86.722,86.684,87.805,85.848,18533.45,600519
1820,2009-06-22,87.051,84.183,87.495,84.126,21181.12,600519
1821,2009-06-23,83.443,84.437,85.152,82.025,27588.04,600519
1822,2009-06-24,84.392,83.563,84.836,82.943,20936.23,600519
1823,2009-06-25,84.196,86.032,86.228,83.576,21834.14,600519
1824,2009-06-26,86.102,86.735,87.368,86.102,18262.49,600519
1825,2009-06-29,87.374,93.522,94.338,86.925,38015.48,600519
1826,2009-06-30,94.015,93.705,95.155,91.673,24553.49,600519
1827,2009-07-01,93.552,92.945,94.445,92.518,19356.75,600519
1828,2009-07-02,92.914,94.413,96.334,91.701,26990.19,600519
1829,2009-07-03,93.807,93.118,95.083,92.786,25738.76,600519
1830,2009-07-06,92.531,91.841,93.156,91.127,29491.82,600519
1831,2009-07-07,91.854,92.875,94.451,91.261,27405.69,600519
1832,2009-07-08,91.573,91.848,92.626,90.297,26515.79,600519
1833,2009-07-09,91.388,93.941,94.758,91.388,34481.75,600519
1834,2009-07-10,94.19,97.106,97.955,94.043,29770.18,600519
1835,2009-07-13,97.221,97.808,98.274,95.294,39765.67,600519
1836,2009-07-14,97.757,97.827,98.497,96.998,26644.55,600519
1837,2009-07-15,97.827,95.74,98.453,95.702,31598.41,600519
1838,2009-07-16,96.047,94.732,96.359,94.413,36430.57,600519
1839,2009-07-17,94.911,94.388,96.034,94.254,14100.05,600519
1840,2009-07-20,94.445,94.515,95.466,93.794,38737.99,600519
1841,2009-07-21,95.019,94.011,95.849,93.788,42220.26,600519
1842,2009-07-22,93.807,94.069,94.694,92.977,25036.21,600519
1843,2009-07-23,94.349,93.347,94.439,93.175,17249.52,600519
1844,2009-07-24,93.539,93.807,96.225,93.347,45370.56,600519
1845,2009-07-27,94.12,97.706,97.955,94.12,64531.23,600519
1846,2009-07-28,97.7,97.763,101.445,97.381,36229.61,600519
1847,2009-07-29,97.827,94.451,99.646,91.892,36955.63,600519
1848,2009-07-30,96.806,95.613,96.806,93.494,27550.49,600519
1849,2009-07-31,96.353,95.734,96.353,94.86,32992.19,600519
1850,2009-08-03,96.998,99.365,101.197,96.998,44458.4,600519
1851,2009-08-04,100.201,98.357,100.201,97.381,21435.38,600519
1852,2009-08-05,98.721,104.509,104.585,98.721,55448.96,600519
1853,2009-08-06,102.747,105.338,106.251,102.167,39442.09,600519
1854,2009-08-07,106.442,104.579,108.484,103.098,57867.46,600519
1855,2009-08-10,104.662,104.336,105.293,101.388,29298.93,600519
1856,2009-08-11,104.579,108.484,110.08,103.162,36307.36,600519
1857,2009-08-12,108.42,106.098,111.994,103.379,41404.39,600519
1858,2009-08-13,103.941,103.979,106.091,101.975,33768.67,600519
1859,2009-08-14,104.011,100.686,104.011,99.55,24706.94,600519
1860,2009-08-17,98.976,95.428,100.482,94.368,29750.4,600519
1861,2009-08-18,94.764,95.817,97.1,94.451,29839.79,600519
1862,2009-08-19,96.978,95.472,98.976,94.445,33576.36,600519
1863,2009-08-20,95.083,96.991,97.317,94.445,34599.53,600519
1864,2009-08-21,97.004,99.876,100.188,96.366,24743.37,600519
1865,2009-08-24,100.182,101.088,101.458,99.901,13417.58,600519
1866,2009-08-25,100.763,99.493,100.763,97.061,24501.25,600519
1867,2009-08-26,97.974,101.586,102.422,97.974,22354.61,600519
1868,2009-08-27,101.388,102.958,103.813,100.826,22161.14,600519
1869,2009-08-28,102.741,101.637,103.826,101.465,24049.13,600519
1870,2009-08-31,100.826,95.715,100.833,95.402,37333.94,600519
1871,2009-09-01,95.721,96.71,99.103,95.702,20632.49,600519
1872,2009-09-02,96.347,96.245,96.966,95.441,16156.29,600519
1873,2009-09-03,95.753,98.982,99.231,95.734,19156.57,600519
1874,2009-09-04,98.906,99.148,99.55,97.636,21554.02,600519
1875,2009-09-07,99.818,103.309,105.613,99.729,38845.16,600519
1876,2009-09-08,103.315,106.219,107.336,101.541,34490.08,600519
1877,2009-09-09,106.219,104.872,107.84,103.379,31202.77,600519
1878,2009-09-10,104.847,105.9,105.995,103.698,13254.77,600519
1879,2009-09-11,105.868,106.423,107.208,104.592,13471.9,600519
1880,2009-09-14,107.24,106.621,107.846,106.442,15551.48,600519
1881,2009-09-15,106.697,105.644,107.725,104.802,17816.01,600519
1882,2009-09-16,105.313,105.14,106.506,103.941,13431.34,600519
1883,2009-09-17,105.166,105.147,105.772,104.917,16694.16,600519
1884,2009-09-18,105.166,103.877,105.198,103.379,18411.55,600519
1885,2009-09-21,102.951,105.561,105.676,101.592,26129.24,600519
1886,2009-09-22,105.364,108.223,109.563,104.962,40974.82,600519
1887,2009-09-23,108.286,105.415,109.059,105.293,21214.93,600519
1888,2009-09-24,105.293,103.137,105.293,101.95,18786.6,600519
1889,2009-09-25,103.379,104.968,106.353,103.379,18528.04,600519
1890,2009-09-28,105.038,104.719,106.257,104.655,13453.44,600519
1891,2009-09-29,104.655,103.532,105.293,103.06,15423.77,600519
1892,2009-09-30,104.649,105.204,106.429,104.017,12882.49,600519
1893,2009-10-09,106.442,107.438,107.84,106.378,12506.08,600519
1894,2009-10-12,107.846,106.583,108.478,106.506,8762.04,600519
1895,2009-10-13,105.938,105.861,107.521,104.974,10237.23,600519
1896,2009-10-14,106.225,104.834,106.244,104.087,37299.99,600519
1897,2009-10-15,105.211,102.83,105.211,102.364,28112.33,600519
1898,2009-10-16,102.817,102.09,103.379,101.567,27986.54,600519
1899,2009-10-19,102.237,103.692,103.698,101.433,43639.78,600519
1900,2009-10-20,103.826,105.568,105.676,102.747,40788.12,600519
1901,2009-10-21,105.293,102.671,105.293,102.613,38083.93,600519
1902,2009-10-22,102.167,101.414,103.36,100.814,36817.39,600519
1903,2009-10-23,101.414,101.662,102.23,101.018,46515.61,600519
1904,2009-10-26,102.084,99.927,102.09,99.716,45644.31,600519
1905,2009-10-27,99.927,99.544,100.188,99.231,25428.41,600519
1906,2009-10-28,99.614,100.463,100.731,99.423,19141.9,600519
1907,2009-10-29,99.805,99.78,101.069,99.295,20565.23,600519
1908,2009-10-30,100.507,100.578,100.756,99.742,27503.85,600519
1909,2009-11-02,99.55,102.109,102.167,99.218,32020.27,600519
1910,2009-11-03,102.103,102.026,102.996,101.503,20118.89,600519
1911,2009-11-04,102.02,103.717,104.024,101.465,33612.38,600519
1912,2009-11-05,103.692,103.59,104.241,103.066,20028.6,600519
1913,2009-11-06,104.087,102.766,104.138,102.301,26421.66,600519
1914,2009-11-09,102.766,102.033,103.251,101.656,18475.89,600519
1915,2009-11-10,102.377,102.326,103.13,101.465,32878.33,600519
1916,2009-11-11,102.198,104.285,105.804,102.198,42757.38,600519
1917,2009-11-12,104.304,106.263,106.959,104.145,42018.8,600519
1918,2009-11-13,106.314,107.572,108.676,105.44,50107.75,600519
1919,2009-11-16,107.769,110.96,112.013,107.769,41480.38,600519
1920,2009-11-17,111.037,111.037,111.675,107.718,29399.21,600519
1921,2009-11-18,110.284,109.097,111.292,109.027,16440.19,600519
1922,2009-11-19,109.173,108.554,110.265,107.974,17108.5,600519
1923,2009-11-20,108.503,107.757,108.803,107.501,23133.06,600519
1924,2009-11-23,107.91,109.62,109.76,107.738,35330.5,600519
1925,2009-11-24,110.328,108.382,113.021,108.229,43379.35,600519
1926,2009-11-25,108.42,111.075,111.598,108.42,32233.22,600519
1927,2009-11-26,111.605,107.521,111.605,107.463,26501.31,600519
1928,2009-11-27,107.412,105.427,107.591,105.332,24669.89,600519
1929,2009-11-30,106.557,110.979,111.318,105.549,43746.59,600519
1930,2009-12-01,110.239,113.104,113.717,109.773,39579.41,600519
1931,2009-12-02,113.104,112.402,113.232,110.96,20596.22,600519
1932,2009-12-03,112.307,110.973,112.326,109.537,25005.86,600519
1933,2009-12-04,110.973,109.059,110.973,107.852,31035.25,600519
1934,2009-12-07,114.866,112.651,115.542,111.547,45682.8,600519
1935,2009-12-08,112.677,111.394,113.589,110.718,26144.1,600519
1936,2009-12-09,111.037,110.277,111.318,109.633,17823.65,600519
1937,2009-12-10,111.05,111.305,111.388,110.003,16404.37,600519
1938,2009-12-11,111.681,111.617,112.294,110.718,16593.76,600519
1939,2009-12-14,111.994,111.279,111.994,110.309,21182.08,600519
1940,2009-12-15,111.356,110.348,111.675,109.665,20791.46,600519
1941,2009-12-16,110.335,108.101,110.341,107.712,32650.28,600519
1942,2009-12-17,108.554,106.149,108.554,105.995,27957.03,600519
1943,2009-12-18,105.932,105.459,105.989,104.336,18309.17,600519
1944,2009-12-21,105.932,107.061,107.993,105.932,18123.23,600519
1945,2009-12-22,107.329,106.487,107.527,105.613,16264.32,600519
1946,2009-12-23,106.468,107.004,107.272,105.951,20918.85,600519
1947,2009-12-24,106.57,110.048,110.992,106.449,38203.66,600519
1948,2009-12-25,110.048,108.765,110.399,107.967,31846.6,600519
1949,2009-12-28,108.612,108.739,109.735,108.165,27905.43,600519
1950,2009-12-29,109.435,109.25,109.595,108.357,21527.13,600519
1951,2009-12-30,109.435,107.897,109.435,107.208,48254.15,600519
1952,2009-12-31,107.993,108.369,108.516,107.718,29934.29,600519
1953,2010-01-04,109.76,108.446,109.76,108.044,44304.88,600519
1954,2010-01-05,109.116,108.127,109.441,107.846,31513.18,600519
1955,2010-01-06,107.84,106.417,108.165,106.129,39889.03,600519
1956,2010-01-07,106.417,104.477,106.691,103.302,48825.55,600519
1957,2010-01-08,104.655,103.379,104.655,102.167,36702.09,600519
1958,2010-01-11,104.4,102.926,105.23,102.422,24461.03,600519
1959,2010-01-12,103.028,105.708,106.04,102.492,31063.4,600519
1960,2010-01-13,104.649,103.022,105.389,102.741,37924.44,600519
1961,2010-01-14,103.379,107.552,107.974,103.379,46454.64,600519
1962,2010-01-15,107.533,108.401,110.641,107.533,45938.5,600519
1963,2010-01-18,108.484,109.11,109.926,108.42,21461.53,600519
1964,2010-01-19,109.116,108.337,109.441,108.165,17818.91,600519
1965,2010-01-20,108.427,105.881,108.58,105.804,20972.95,600519
1966,2010-01-21,105.842,106.397,107.45,105.613,17257.48,600519
1967,2010-01-22,106.314,104.738,106.755,103.309,25432.94,600519
1968,2010-01-25,104.56,105.957,106.761,103.704,23239.15,600519
1969,2010-01-26,107.38,106.378,108.593,105.038,32889.16,600519
1970,2010-01-27,105.951,104.643,107.068,104.4,19316.57,600519
1971,2010-01-28,104.566,107.974,108.708,104.336,30267.52,600519
1972,2010-01-29,108.452,107.552,108.612,107.004,37172.82,600519
1973,2010-02-01,107.769,107.776,108.216,106.576,29655.94,600519
1974,2010-02-02,107.208,106.263,108.484,106.117,15493.53,600519
1975,2010-02-03,106.066,105.887,107.272,104.783,23034.65,600519
1976,2010-02-04,105.868,107.591,108.006,105.376,22475.33,600519
1977,2010-02-05,106.959,109.282,109.684,106.57,26234.3,600519
1978,2010-02-08,109.282,109.269,112.058,108.816,31496.1,600519
1979,2010-02-09,109.76,109.193,110.609,108.822,14151.24,600519
1980,2010-02-10,109.76,109.652,110.137,108.931,6398.14,600519
1981,2010-02-11,109.633,110.641,111.318,109.505,14945.05,600519
1982,2010-02-12,111.018,110.456,111.164,109.888,9346.4,600519
1983,2010-02-22,110.399,107.897,110.462,107.891,12178.08,600519
1984,2010-02-23,108.006,106.41,108.803,105.102,23562.13,600519
1985,2010-02-24,106.417,107.157,107.591,105.613,9904.27,600519
1986,2010-02-25,106.506,107.367,108.484,106.506,15313.96,600519
1987,2010-02-26,107.833,106.468,107.833,106.314,10338.58,600519
1988,2010-03-01,106.219,106.085,106.857,105.925,21734.74,600519
1989,2010-03-02,106.321,105.676,106.436,105.23,17182.23,600519
1990,2010-03-03,105.925,105.715,106.085,105.249,14232.86,600519
1991,2010-03-04,105.944,105.383,106.474,104.655,14168.97,600519
1992,2010-03-05,105.389,104.917,105.581,104.834,9770.55,600519
1993,2010-03-08,104.962,104.132,105.281,103.89,23259.44,600519
1994,2010-03-09,104.145,104.126,104.464,103.826,12340.97,600519
1995,2010-03-10,104.189,104.438,104.464,103.953,11814.06,600519
1996,2010-03-11,104.566,104.024,104.942,103.749,13518.56,600519
1997,2010-03-12,104.03,103.328,104.445,103.117,12192.27,600519
1998,2010-03-15,103.322,101.273,103.322,100.763,15808.51,600519
1999,2010-03-16,101.273,101.426,101.879,100.763,7764.13,600519
2000,2010-03-17,101.452,102.428,102.473,101.401,18710.93,600519
2001,2010-03-18,102.473,101.088,102.977,100.667,14726.62,600519
2002,2010-03-19,101.388,101.311,101.682,100.826,13361.63,600519
2003,2010-03-22,101.618,100.826,101.847,100.622,23008.46,600519
2004,2010-03-23,100.705,100.367,101.133,100.137,18329.9,600519
2005,2010-03-24,100.558,101.56,101.962,100.539,20175.66,600519
2006,2010-03-25,101.401,100.763,101.401,100.699,9813.6,600519
2007,2010-03-26,100.935,101.886,102.664,100.878,20527.37,600519
2008,2010-03-29,101.911,103.2,103.36,101.471,31475.43,600519
2009,2010-03-30,103.226,102.109,103.354,101.784,19012.1,600519
2010,2010-03-31,102.084,101.311,103.137,101.146,14905.16,600519
2011,2010-04-01,101.324,102.141,102.422,101.311,23980.83,600519
2012,2010-04-02,100.826,97.4,100.826,96.742,154281.7,600519
2013,2010-04-06,96.934,96.896,97.629,96.551,53122.91,600519
2014,2010-04-07,96.915,97.081,97.54,96.5,41061.08,600519
2015,2010-04-08,97.1,96.047,97.106,95.721,32921.19,600519
2016,2010-04-09,95.728,95.173,96.104,94.311,54418.18,600519
2017,2010-04-12,95.211,93.992,95.581,93.667,38514.23,600519
2018,2010-04-13,94.062,95.645,96.353,93.743,54305.27,600519
2019,2010-04-14,96.277,96.053,96.277,94.611,46368.44,600519
2020,2010-04-15,96.136,94.113,96.136,93.807,40617.3,600519
2021,2010-04-16,94.107,94.432,95.409,93.679,29395.56,600519
2022,2010-04-19,94.451,93.271,95.434,93.073,41332.19,600519
2023,2010-04-20,93.169,91.586,93.169,89.416,49387.23,600519
2024,2010-04-21,91.573,94.458,94.579,90.431,63365.87,600519
2025,2010-04-22,94.03,94.802,95.243,93.188,37063.95,600519
2026,2010-04-23,94.445,91.784,95.466,91.318,66686.94,600519
2027,2010-04-26,88.702,87.381,89.072,87.362,107036.13,600519
2028,2010-04-27,87.355,84.841,87.355,84.681,58234.48,600519
2029,2010-04-28,84.235,84.318,85.128,83.597,26287.43,600519
2030,2010-04-29,84.592,85.671,86.315,84.592,34501.2,600519
2031,2010-04-30,83.871,82.34,83.871,81.523,85566.7,600519
2032,2010-05-04,81.676,82.091,82.678,80.974,23975.16,600519
2033,2010-05-05,81.555,83.463,83.75,81.236,33838.78,600519
2034,2010-05-06,83.597,81.267,83.597,81.236,28240.34,600519
2035,2010-05-07,80.406,82.965,83.195,80.087,31254.76,600519
2036,2010-05-10,84.235,85.218,86.787,84.235,66192.58,600519
2037,2010-05-11,86.526,85.294,86.787,84.764,33632.41,600519
2038,2010-05-12,85.058,84.988,85.511,82.958,21643.19,600519
2039,2010-05-13,85.02,86.066,86.596,85.02,27049.54,600519
2040,2010-05-14,86.073,86.117,86.858,85.511,18126.16,600519
2041,2010-05-17,85.958,82.831,85.958,82.703,17643.59,600519
2042,2010-05-18,82.958,83.029,83.577,80.521,26037.47,600519
2043,2010-05-19,83.278,82.85,83.724,81.695,10798.97,600519
2044,2010-05-20,82.608,83.903,85.084,82.327,22740.45,600519
2045,2010-05-21,82.576,85.645,85.894,81.982,27341.38,600519
2046,2010-05-24,86.143,86.768,87.106,85.703,29783.47,600519
2047,2010-05-25,86.532,83.756,86.532,83.437,22050.77,600519
2048,2010-05-26,83.916,84.196,84.656,83.061,11025.31,600519
2049,2010-05-31,85.192,84.158,86.29,84.158,23549.88,600519
2050,2010-06-01,84.075,84.637,85.166,83.278,23525.57,600519
2051,2010-06-02,84.592,85.613,85.766,84.011,21889.44,600519
2052,2010-06-03,86.143,86.168,87.106,85.128,24949.42,600519
2053,2010-06-04,86.105,88.14,88.319,85.645,30036.43,600519
2054,2010-06-07,87.425,90.016,90.789,86.787,38125.07,600519
2055,2010-06-08,90.016,89.416,90.54,88.702,14394.78,600519
2056,2010-06-09,89.48,90.246,90.999,89.391,18053.93,600519
2057,2010-06-10,90.233,90.201,90.999,89.678,11781.27,600519
2058,2010-06-11,90.342,88.517,90.935,88.421,19572.75,600519
2059,2010-06-17,88.829,87.094,89.014,86.985,12523.71,600519
2060,2010-06-18,86.794,84.401,87.298,83.603,20102.29,600519
2061,2010-06-21,84.49,85.792,85.83,83.724,18954.01,600519
2062,2010-06-22,85.039,84.356,85.473,83.852,20779.1,600519
2063,2010-06-23,84.235,84.043,84.796,83.865,12812.76,600519
2064,2010-06-24,84.177,82.939,84.535,82.754,24344.03,600519
2065,2010-06-25,82.831,83.29,83.597,82.212,19011.35,600519
2066,2010-06-28,83.086,81.689,83.099,81.561,14816.98,600519
2067,2010-06-29,82.008,80.578,82.569,80.093,27782.66,600519
2068,2010-06-30,80.406,81.274,81.363,80.183,17824.12,600519
2069,2010-07-01,81.586,81.057,81.586,80.725,7449.69,600519
2070,2010-07-02,80.757,81.478,82.384,80.757,16452.7,600519
2071,2010-07-05,81.483,81.038,81.676,80.233,14040.74,600519
2072,2010-07-06,81.096,82.191,82.552,80.517,15306.43,600519
2073,2010-07-07,82.191,82.011,82.771,81.483,8788.28,600519
2074,2010-07-08,81.876,82.655,82.771,81.876,8516.41,600519
2075,2010-07-09,82.823,84.42,85.154,82.262,27378.51,600519
2076,2010-07-12,84.253,84.195,85.863,84.092,17834.0,600519
2077,2010-07-13,84.214,83.447,84.214,82.777,7439.11,600519
2078,2010-07-14,83.351,83.892,84.484,83.112,9642.66,600519
2079,2010-07-15,84.059,84.916,85.798,83.963,18833.33,600519
2080,2010-07-16,84.317,86.191,86.533,84.111,32949.51,600519
2081,2010-07-19,85.702,87.473,87.731,85.612,19412.32,600519
2082,2010-07-20,87.589,87.931,88.433,86.752,26886.19,600519
2083,2010-07-21,87.931,88.813,90.436,87.931,24363.02,600519
2084,2010-07-22,89.406,88.865,89.406,88.117,16221.66,600519
2085,2010-07-23,89.006,90.636,90.836,89.006,38466.0,600519
2086,2010-07-26,90.636,90.797,91.969,90.34,22016.91,600519
2087,2010-07-27,90.243,91.467,91.583,90.243,25229.04,600519
2088,2010-07-28,91.853,92.072,92.13,91.145,27740.35,600519
2089,2010-07-29,92.066,89.805,92.175,89.638,45372.87,600519
2090,2010-07-30,89.715,89.322,89.715,88.568,29438.77,600519
2091,2010-08-02,89.296,92.465,93.567,89.296,42965.73,600519
2092,2010-08-03,92.111,91.634,93.27,91.473,17573.23,600519
2093,2010-08-04,91.467,92.768,92.884,91.286,17350.13,600519
2094,2010-08-05,92.807,95.435,96.201,92.807,41966.13,600519
2095,2010-08-06,95.203,95.46,95.847,94.816,21840.53,600519
2096,2010-08-09,95.493,97.657,98.05,95.493,38703.0,600519
2097,2010-08-10,97.657,94.533,98.932,94.365,28739.94,600519
2098,2010-08-11,94.043,95.235,95.976,94.043,15190.63,600519
2099,2010-08-12,95.203,95.924,97.844,94.179,31025.87,600519
2100,2010-08-13,95.898,96.871,97.56,95.538,15775.59,600519
2101,2010-08-16,96.884,98.488,98.739,96.884,25910.45,600519
2102,2010-08-17,98.423,99.899,100.646,98.23,35747.57,600519
2103,2010-08-18,99.828,98.449,100.755,98.101,30173.78,600519
2104,2010-08-19,98.475,97.432,99.132,96.942,35437.14,600519
2105,2010-08-20,97.386,95.905,97.386,95.641,20841.59,600519
2106,2010-08-23,95.493,97.084,97.2,95.332,13214.93,600519
2107,2010-08-24,96.826,97.535,98.546,96.04,10838.25,600519
2108,2010-08-25,96.942,96.485,97.857,96.382,16507.88,600519
2109,2010-08-26,96.555,96.858,96.974,95.654,12232.0,600519
2110,2010-08-27,96.62,97.303,97.412,96.105,8799.0,600519
2111,2010-08-30,97.702,102.945,103.061,97.702,53784.0,600519
2112,2010-08-31,102.114,102.565,103.699,101.696,31399.0,600519
2113,2010-09-01,102.288,101.052,103.834,100.42,25589.0,600519
2114,2010-09-02,101.773,103.055,104.401,101.689,24821.0,600519
2115,2010-09-03,102.932,104.749,106.527,102.932,27761.0,600519
2116,2010-09-06,105.638,107.39,108.601,105.638,29008.0,600519
2117,2010-09-07,107.602,106.456,108.923,106.153,22373.0,600519
2118,2010-09-08,106.282,107.235,107.892,106.282,15010.0,600519
2119,2010-09-09,107.57,107.499,108.923,106.926,21503.0,600519
2120,2010-09-10,107.892,109.174,109.438,107.248,19867.0,600519
2121,2010-09-13,108.858,108.717,111.725,108.182,28063.0,600519
2122,2010-09-14,108.697,107.757,109.644,106.668,26383.0,600519
2123,2010-09-15,107.57,104.639,107.757,104.156,21032.0,600519
2124,2010-09-16,104.414,102.636,105.67,101.058,20497.0,600519
2125,2010-09-17,102.559,104.227,105.921,101.457,17975.0,600519
2126,2010-09-20,104.903,106.056,106.926,104.349,12576.0,600519
2127,2010-09-21,107.248,106.978,107.493,105.644,14940.0,600519
2128,2010-09-27,106.99,108.749,108.858,106.475,18548.0,600519
2129,2010-09-28,108.594,110.005,110.269,108.214,22585.0,600519
2130,2010-09-29,109.76,107.673,110.501,107.577,13272.0,600519
2131,2010-09-30,107.287,108.685,108.987,106.926,14578.0,600519
2132,2010-10-08,108.858,111.776,113.045,108.858,31608.0,600519
2133,2010-10-11,112.079,108.085,113.644,106.926,43742.0,600519
2134,2010-10-12,108.092,107.312,109.49,105.825,28543.0,600519
2135,2010-10-13,106.926,103.705,107.267,102.965,60287.0,600519
2136,2010-10-14,103.718,102.056,103.899,101.006,53243.0,600519
2137,2010-10-15,102.108,103.048,104.994,101.973,72099.0,600519
2138,2010-10-18,103.061,104.62,106.385,99.712,96564.0,600519
2139,2010-10-19,103.976,105.168,106.217,103.061,53448.0,600519
2140,2010-10-20,103.126,107.834,108.794,103.119,47372.0,600519
2141,2010-10-21,107.957,107.873,109.535,106.797,37621.0,600519
2142,2010-10-22,107.879,108.285,110.533,107.351,41046.0,600519
2143,2010-10-25,108.858,111.435,111.95,108.298,36195.0,600519
2144,2010-10-26,111.306,108.865,111.358,108.221,28590.0,600519
2145,2010-10-27,108.697,108.311,109.116,107.248,28912.0,600519
2146,2010-10-28,108.15,107.596,108.408,107.396,19440.0,600519
2147,2010-10-29,106.114,105.09,106.327,103.383,65465.0,600519
2148,2010-11-01,105.122,105.483,106.217,104.478,49658.0,600519
2149,2010-11-02,105.973,104.781,105.973,104.085,62292.0,600519
2150,2010-11-03,104.994,105.219,106.701,104.027,42253.0,600519
2151,2010-11-04,105.606,106.314,106.63,104.852,44629.0,600519
2152,2010-11-05,106.475,105.625,106.926,105.187,34654.0,600519
2153,2010-11-08,105.631,105.309,105.638,103.866,56894.0,600519
2154,2010-11-09,105.38,106.836,107.306,104.813,60737.0,600519
2155,2010-11-10,107.312,115.77,117.522,107.248,150005.0,600519
2156,2010-11-11,117.226,113.316,117.226,112.15,74217.0,600519
2157,2010-11-12,113.077,114.353,121.148,113.058,126500.0,600519
2158,2010-11-15,117.226,118.321,121.097,117.226,79038.0,600519
2159,2010-11-16,119.802,114.134,119.809,112.401,72291.0,600519
2160,2010-11-17,113.303,106.282,113.303,105.509,80509.0,600519
2161,2010-11-18,107.28,109.174,110.127,106.926,40286.0,600519
2162,2010-11-19,110.211,112.826,113.367,109.638,48954.0,600519
2163,2010-11-22,112.646,114.984,117.477,111.95,47940.0,600519
2164,2010-11-23,114.9,121.767,121.87,113.496,108469.0,600519
2165,2010-11-24,123.673,128.775,133.078,123.673,110799.0,600519
2166,2010-11-25,129.168,130.74,131.158,126.894,45579.0,600519
2167,2010-11-26,130.74,133.49,136.988,129.219,63799.0,600519
2168,2010-11-29,132.208,139.41,142.997,132.208,67499.0,600519
2169,2010-11-30,139.371,131.925,139.371,129.039,65665.0,600519
2170,2010-12-01,130.759,130.372,133.98,128.839,38016.0,600519
2171,2010-12-02,131.532,127.648,132.691,127.48,42940.0,600519
2172,2010-12-03,127.538,128.691,131.075,127.345,43037.0,600519
2173,2010-12-06,128.73,124.33,130.115,122.456,43281.0,600519
2174,2010-12-07,123.603,127.255,128.054,122.295,31804.0,600519
2175,2010-12-08,127.216,126.366,129.986,126.256,28334.0,600519
2176,2010-12-09,126.244,125.773,126.752,123.867,24461.0,600519
2177,2010-12-10,124.543,127.358,128.105,123.029,39587.0,600519
2178,2010-12-13,127.216,126.888,127.216,124.64,58592.0,600519
2179,2010-12-14,127.094,127.48,129.793,126.765,61542.0,600519
2180,2010-12-15,127.538,129.277,130.971,127.538,47423.0,600519
2181,2010-12-16,136.55,133.323,136.878,133.013,66817.0,600519
2182,2010-12-17,133.98,131.674,134.753,131.281,51769.0,600519
2183,2010-12-20,132.678,127.139,133.116,124.962,68557.0,600519
2184,2010-12-21,127.12,124.962,127.287,124.324,59359.0,600519
2185,2010-12-22,125.007,122.997,125.277,122.385,44151.0,600519
2186,2010-12-23,122.933,122.843,124.124,122.385,32743.0,600519
2187,2010-12-24,122.843,121.561,122.971,120.453,29408.0,600519
2188,2010-12-27,121.741,117.87,122.379,117.432,45246.0,600519
2189,2010-12-28,117.876,118.044,120.195,114.269,48176.0,600519
2190,2010-12-29,117.941,119.809,119.854,117.232,30967.0,600519
2191,2010-12-30,120.131,117.187,120.131,116.073,41774.0,600519
2192,2010-12-31,117.103,118.469,118.701,116.62,46084.0,600519
2193,2011-01-04,120.388,119.487,121.033,117.619,60462.0,600519
2194,2011-01-05,119.1,116.64,119.422,116.266,58198.0,600519
2195,2011-01-06,116.723,116.098,118.263,114.939,37584.0,600519
2196,2011-01-07,116.06,115.764,117.032,114.978,30533.0,600519
2197,2011-01-10,115.699,112.279,116.272,112.169,38784.0,600519
2198,2011-01-11,111.873,111.796,113.045,110.282,45322.0,600519
2199,2011-01-12,112.143,112.382,113.367,111.055,31323.0,600519
2200,2011-01-13,113.045,115.615,116.588,112.395,41341.0,600519
2201,2011-01-14,115.268,116.066,116.723,114.205,25772.0,600519
2202,2011-01-17,115.751,113.103,117.361,112.736,37475.0,600519
2203,2011-01-18,112.788,117.593,117.625,112.073,40962.0,600519
2204,2011-01-19,117.593,117.767,118.243,116.659,26198.0,600519
2205,2011-01-20,117.425,115.989,118.514,114.817,24523.0,600519
2206,2011-01-21,115.815,113.296,116.91,113.148,26867.0,600519
2207,2011-01-24,113.284,110.482,114.321,109.509,34775.0,600519
2208,2011-01-25,110.134,109.953,111.048,109.503,17238.0,600519
2209,2011-01-26,110.153,110.881,112.073,110.153,14325.0,600519
2210,2011-01-27,110.765,111.474,112.904,109.232,29444.0,600519
2211,2011-01-28,111.441,111.654,112.163,111.036,19591.0,600519
2212,2011-01-31,111.757,114.649,116.536,111.441,32442.0,600519
2213,2011-02-01,114.656,116.124,117.136,114.334,17758.0,600519
2214,2011-02-09,115.937,114.63,116.466,114.011,17675.0,600519
2215,2011-02-10,114.237,119.184,119.802,114.205,36008.0,600519
2216,2011-02-11,118.997,119.119,121.387,118.707,34001.0,600519
2217,2011-02-14,119.119,120.524,121.097,118.456,36639.0,600519
2218,2011-02-15,120.524,119.319,121.612,119.036,29716.0,600519
2219,2011-02-16,119.171,118.314,119.802,117.039,36440.0,600519
2220,2011-02-17,117.876,116.755,118.327,116.479,36363.0,600519
2221,2011-02-18,116.459,117.219,119.454,116.137,36828.0,600519
2222,2011-02-21,117.232,118.185,119.036,116.717,27289.0,600519
2223,2011-02-22,118.185,117.155,119.326,116.588,38293.0,600519
2224,2011-02-23,116.659,117.722,118.179,116.659,19422.0,600519
2225,2011-02-24,117.606,117.329,118.179,116.665,20476.0,600519
2226,2011-02-25,117.799,115.699,117.799,115.429,29413.0,600519
2227,2011-02-28,115.493,115.094,115.596,113.367,39093.0,600519
2228,2011-03-01,115.113,115.068,115.899,114.527,23059.0,600519
2229,2011-03-02,114.784,114.147,115.3,113.374,32095.0,600519
2230,2011-03-03,114.185,112.723,115.1,112.562,37735.0,600519
2231,2011-03-04,112.723,113.322,113.87,112.401,33351.0,600519
2232,2011-03-07,113.264,114.256,114.353,113.264,33553.0,600519
2233,2011-03-08,114.288,113.831,114.398,112.594,31869.0,600519
2234,2011-03-09,114.327,114.649,114.784,113.4,22971.0,600519
2235,2011-03-10,114.636,117.232,118.649,114.256,54492.0,600519
2236,2011-03-11,116.974,115.97,118.134,115.873,23345.0,600519
2237,2011-03-14,115.635,117.799,118.52,115.371,22372.0,600519
2238,2011-03-15,117.0,115.474,118.018,114.031,30898.0,600519
2239,2011-03-16,115.686,117.129,117.857,115.499,24176.0,600519
2240,2011-03-17,116.524,121.76,122.082,116.06,88522.0,600519
2241,2011-03-18,122.095,123.126,125.026,120.537,61484.0,600519
2242,2011-03-21,122.256,120.537,123.016,118.875,48651.0,600519
2243,2011-03-22,121.342,119.648,122.372,119.293,27887.0,600519
2244,2011-03-23,119.815,120.156,120.253,118.198,42881.0,600519
2245,2011-03-24,120.002,118.231,120.163,118.198,21353.0,600519
2246,2011-03-25,117.876,118.153,119.538,117.876,27905.0,600519
2247,2011-03-28,118.231,116.53,118.778,116.259,40295.0,600519
2248,2011-03-29,116.588,115.268,116.781,114.978,26523.0,600519
2249,2011-03-30,115.261,115.113,116.111,114.849,20602.0,600519
2250,2011-03-31,115.113,115.847,117.747,114.978,17525.0,600519
2251,2011-04-01,115.931,115.596,116.813,115.01,18227.0,600519
2252,2011-04-06,115.557,113.999,115.879,113.825,28774.0,600519
2253,2011-04-07,113.496,112.685,114.011,112.582,46830.0,600519
2254,2011-04-08,112.697,113.148,113.689,112.594,21823.0,600519
2255,2011-04-11,113.013,114.327,115.074,112.794,26173.0,600519
2256,2011-04-12,114.334,114.282,115.519,113.818,34945.0,600519
2257,2011-04-13,114.205,114.868,115.3,114.024,29389.0,600519
2258,2011-04-14,114.849,113.2,114.978,113.032,36621.0,600519
2259,2011-04-15,113.348,111.036,114.005,109.999,53327.0,600519
2260,2011-04-18,110.907,111.474,111.686,110.282,19608.0,600519
2261,2011-04-19,111.474,111.68,112.491,110.462,22880.0,600519
2262,2011-04-20,111.68,112.594,112.839,111.435,22509.0,600519
2263,2011-04-21,112.723,112.633,114.392,112.536,28684.0,600519
2264,2011-04-22,113.045,113.464,113.625,112.42,14500.0,600519
2265,2011-04-25,115.944,117.915,119.216,115.622,70225.0,600519
2266,2011-04-26,117.876,116.698,118.198,116.511,31095.0,600519
2267,2011-04-27,116.974,116.685,119.165,116.588,27748.0,600519
2268,2011-04-28,117.297,114.926,117.606,114.527,25357.0,600519
2269,2011-04-29,114.913,117.432,117.934,114.449,22083.0,600519
2270,2011-05-03,117.876,119.718,120.324,117.232,41270.0,600519
2271,2011-05-04,118.836,118.198,121.148,118.16,32521.0,600519
2272,2011-05-05,118.205,119.132,120.775,117.883,26693.0,600519
2273,2011-05-06,118.52,119.686,120.453,117.883,23960.0,600519
2274,2011-05-09,120.182,118.623,120.768,118.456,12175.0,600519
2275,2011-05-10,118.565,118.256,118.842,117.735,15918.0,600519
2276,2011-05-11,117.889,119.338,120.002,117.889,12896.0,600519
2277,2011-05-12,119.165,120.659,122.063,118.907,25027.0,600519
2278,2011-05-13,120.678,120.878,121.735,119.487,12253.0,600519
2279,2011-05-16,120.775,120.884,121.728,120.131,11505.0,600519
2280,2011-05-17,120.466,120.859,122.578,119.809,20866.0,600519
2281,2011-05-18,120.646,125.574,127.178,120.646,62165.0,600519
2282,2011-05-19,126.25,128.749,129.889,126.25,85738.0,600519
2283,2011-05-20,129.277,129.361,129.896,128.06,40043.0,600519
2284,2011-05-23,128.827,126.913,130.598,126.894,39420.0,600519
2285,2011-05-24,125.934,125.355,127.216,125.284,23997.0,600519
2286,2011-05-26,125.477,127.983,130.624,125.477,38970.0,600519
2287,2011-05-27,128.749,124.794,129.329,124.453,31729.0,600519
2288,2011-05-30,123.789,130.456,130.488,123.525,47286.0,600519
2289,2011-05-31,130.533,131.274,131.39,129.664,33854.0,600519
2290,2011-06-01,131.467,135.197,135.255,130.772,39093.0,600519
2291,2011-06-02,134.302,133.071,135.049,131.145,39585.0,600519
2292,2011-06-03,132.704,136.305,137.007,132.704,29483.0,600519
2293,2011-06-07,136.543,133.896,136.55,132.872,26876.0,600519
2294,2011-06-08,133.69,134.456,135.075,131.133,25070.0,600519
2295,2011-06-09,134.012,129.999,134.173,129.96,36179.0,600519
2296,2011-06-10,129.793,130.475,131.719,128.698,34279.0,600519
2297,2011-06-13,130.437,129.786,131.339,128.054,28004.0,600519
2298,2011-06-14,129.773,131.699,132.034,129.149,37487.0,600519
2299,2011-06-15,131.416,130.894,131.706,130.237,16408.0,600519
2300,2011-06-16,130.244,130.772,132.234,128.968,17731.0,600519
2301,2011-06-17,131.081,134.385,135.261,130.533,33411.0,600519
2302,2011-06-20,134.044,131.055,134.16,129.471,29909.0,600519
2303,2011-06-21,130.134,130.952,131.944,130.134,12738.0,600519
2304,2011-06-22,130.888,132.646,133.645,130.888,16188.0,600519
2305,2011-06-23,132.24,133.973,134.753,132.047,20280.0,600519
2306,2011-06-24,133.883,132.975,135.364,132.273,37068.0,600519
2307,2011-06-27,133.464,134.153,134.598,132.55,23190.0,600519
2308,2011-06-28,134.624,135.558,136.472,133.477,25540.0,600519
2309,2011-06-29,135.835,135.873,137.123,133.915,19596.0,600519
2310,2011-06-30,135.281,136.962,137.393,135.281,32701.0,600519
2311,2011-07-01,137.895,137.272,137.895,136.033,15810.0,600519
2312,2011-07-04,136.971,138.268,138.49,136.678,46338.0,600519
2313,2011-07-05,138.254,137.129,138.268,135.961,27057.0,600519
2314,2011-07-06,136.807,136.871,137.537,136.183,19753.0,600519
2315,2011-07-07,136.821,139.049,140.46,136.821,40956.0,600519
2316,2011-07-08,139.221,139.027,140.03,138.218,17183.0,600519
2317,2011-07-11,139.013,140.997,141.885,138.576,25615.0,600519
2318,2011-07-12,140.632,138.784,140.997,138.712,28488.0,600519
2319,2011-07-13,139.034,139.393,140.037,138.511,22109.0,600519
2320,2011-07-14,139.393,138.433,139.543,138.11,24822.0,600519
2321,2011-07-15,137.96,139.794,140.252,137.96,17763.0,600519
2322,2011-07-18,139.829,142.523,143.583,139.829,28523.0,600519
2323,2011-07-19,142.48,142.437,143.289,141.262,20276.0,600519
2324,2011-07-20,143.261,143.189,143.612,142.193,18967.0,600519
2325,2011-07-21,143.39,145.725,147.208,143.268,47676.0,600519
2326,2011-07-22,145.532,147.767,149.629,145.532,49860.0,600519
2327,2011-07-25,148.282,145.883,148.769,145.066,35260.0,600519
2328,2011-07-26,145.775,145.818,146.126,144.701,24791.0,600519
2329,2011-07-27,146.054,146.363,148.64,145.173,30676.0,600519
2330,2011-07-28,146.054,148.82,148.927,144.701,22923.0,600519
2331,2011-07-29,148.64,148.06,148.64,147.065,19104.0,600519
2332,2011-08-01,148.519,145.689,148.519,145.274,18572.0,600519
2333,2011-08-02,144.844,144.063,145.238,142.229,27849.0,600519
2334,2011-08-03,142.702,144.55,145.274,142.552,17061.0,600519
2335,2011-08-04,145.059,146.835,147.344,144.557,17773.0,600519
2336,2011-08-05,143.325,145.51,147.279,143.325,21319.0,600519
2337,2011-08-08,143.991,143.024,146.921,141.835,36884.0,600519
2338,2011-08-09,140.718,144.056,145.417,138.254,36924.0,600519
2339,2011-08-10,144.987,147.351,147.917,143.089,38436.0,600519
2340,2011-08-11,146.133,153.798,154.443,146.133,61949.0,600519
2341,2011-08-12,154.013,155.281,155.875,152.58,39466.0,600519
2342,2011-08-15,155.589,152.795,156.728,151.807,29450.0,600519
2343,2011-08-16,153.046,150.209,154.214,149.192,37491.0,600519
2344,2011-08-17,150.431,150.324,151.499,149.514,13553.0,600519
2345,2011-08-18,149.937,149.142,150.324,147.824,29341.0,600519
2346,2011-08-19,148.211,150.36,150.539,147.96,37488.0,600519
2347,2011-08-22,150.503,146.355,151.076,145.847,28164.0,600519
2348,2011-08-23,146.126,146.799,147.709,145.703,23579.0,600519
2349,2011-08-24,146.85,147.423,148.991,146.198,17957.0,600519
2350,2011-08-25,148.64,148.583,149.357,146.857,30083.0,600519
2351,2011-08-26,148.555,152.494,152.573,148.175,22748.0,600519
2352,2011-08-29,151.864,154.206,154.715,150.073,26082.0,600519
2353,2011-08-30,154.371,153.884,155.754,152.587,28816.0,600519
2354,2011-08-31,156.735,153.848,157.237,153.655,50014.0,600519
2355,2011-09-01,153.798,151.491,154.357,150.789,25689.0,600519
2356,2011-09-02,151.047,151.764,152.007,150.36,13832.0,600519
2357,2011-09-05,151.284,148.476,151.42,147.924,27344.0,600519
2358,2011-09-06,147.566,145.424,149.214,144.901,32094.0,600519
2359,2011-09-07,145.847,148.705,148.913,145.775,20087.0,600519
2360,2011-09-08,148.999,147.473,149.708,147.294,13182.0,600519
2361,2011-09-09,147.967,148.34,150.202,146.126,14227.0,600519
2362,2011-09-13,146.556,144.436,147.566,144.042,18949.0,600519
2363,2011-09-14,145.417,141.799,145.618,139.092,47625.0,600519
2364,2011-09-15,141.835,142.186,143.411,141.67,19122.0,600519
2365,2011-09-16,142.903,145.36,145.51,141.835,18029.0,600519
2366,2011-09-19,145.918,145.216,146.491,144.643,15352.0,600519
2367,2011-09-20,145.202,143.87,145.202,142.91,12784.0,600519
2368,2011-09-21,143.855,146.391,146.871,143.626,24640.0,600519
2369,2011-09-22,145.417,141.592,146.047,141.334,24336.0,600519
2370,2011-09-23,139.042,139.006,140.403,136.026,76537.0,600519
2371,2011-09-26,137.437,134.758,139.149,134.672,42211.0,600519
2372,2011-09-27,136.083,135.718,137.279,134.435,24749.0,600519
2373,2011-09-28,136.678,134.041,136.678,133.404,32389.0,600519
2374,2011-09-29,132.451,134.02,136.821,132.451,30030.0,600519
2375,2011-09-30,134.07,136.527,136.893,134.07,18269.0,600519
2376,2011-10-10,136.735,134.672,137.394,134.407,14283.0,600519
2377,2011-10-11,137.53,133.934,137.53,131.09,20586.0,600519
2378,2011-10-12,133.597,137.566,137.967,132.115,29778.0,600519
2379,2011-10-13,137.566,137.587,139.572,136.105,23961.0,600519
2380,2011-10-14,136.857,137.136,138.096,135.961,12468.0,600519
2381,2011-10-17,137.659,141.219,141.484,137.251,26008.0,600519
2382,2011-10-18,139.93,140.703,142.817,139.693,22785.0,600519
2383,2011-10-19,141.42,141.921,144.342,141.119,22657.0,600519
2384,2011-10-20,141.119,136.893,142.236,136.534,29312.0,600519
2385,2011-10-21,136.577,139.249,139.686,136.577,17116.0,600519
2386,2011-10-24,140.259,143.662,144.063,139.256,32390.0,600519
2387,2011-10-25,142.695,143.712,145.653,142.695,32041.0,600519
2388,2011-10-26,143.182,144.6,144.758,142.344,29492.0,600519
2389,2011-10-27,144.736,144.701,146.391,144.371,20104.0,600519
2390,2011-10-28,145.782,146.857,148.139,145.782,26056.0,600519
2391,2011-10-31,147.065,146.284,147.695,145.188,28121.0,600519
2392,2011-11-01,145.546,148.418,148.64,145.066,27147.0,600519
2393,2011-11-02,146.814,150.123,150.181,146.563,26647.0,600519
2394,2011-11-03,151.198,148.483,151.506,148.404,30465.0,600519
2395,2011-11-04,148.913,148.827,150.431,147.802,18546.0,600519
2396,2011-11-07,149.142,148.139,149.5,147.967,16573.0,600519
2397,2011-11-08,148.755,146.671,148.948,146.119,25546.0,600519
2398,2011-11-09,146.778,146.219,148.039,145.059,24696.0,600519
2399,2011-11-10,145.625,146.857,147.279,145.51,14617.0,600519
2400,2011-11-11,146.857,146.112,146.957,145.438,11692.0,600519
2401,2011-11-14,147.201,148.469,149.106,146.277,17986.0,600519
2402,2011-11-15,148.712,146.083,148.963,145.417,17782.0,600519
2403,2011-11-16,146.097,143.82,146.097,143.196,29545.0,600519
2404,2011-11-17,143.877,144.586,145.847,143.49,15589.0,600519
2405,2011-11-18,144.615,143.676,145.331,143.053,19907.0,600519
2406,2011-11-21,143.769,143.891,145.703,143.347,18389.0,600519
2407,2011-11-22,143.905,147.616,148.203,143.698,35652.0,600519
2408,2011-11-23,147.294,149.794,149.93,147.294,31537.0,600519
2409,2011-11-24,149.428,148.777,149.844,148.64,26558.0,600519
2410,2011-11-25,148.82,150.417,152.824,148.282,40235.0,600519
2411,2011-11-28,150.653,153.204,153.848,149.937,53379.0,600519
2412,2011-11-29,153.153,152.265,154.794,151.721,41355.0,600519
2413,2011-11-30,152.494,150.474,153.855,149.572,40263.0,600519
2414,2011-12-01,152.724,152.466,154.149,150.625,33785.0,600519
2415,2011-12-02,151.864,152.881,154.873,151.864,26962.0,600519
2416,2011-12-05,153.619,148.132,153.619,147.852,38962.0,600519
2417,2011-12-06,147.931,145.897,147.96,144.486,37152.0,600519
2418,2011-12-07,145.918,147.351,147.924,145.918,27333.0,600519
2419,2011-12-08,147.494,145.417,149.428,145.331,24661.0,600519
2420,2011-12-09,145.309,143.139,146.026,143.053,36745.0,600519
2421,2011-12-12,143.139,141.506,143.913,141.04,29526.0,600519
2422,2011-12-13,141.062,141.441,141.821,140.832,15539.0,600519
2423,2011-12-14,140.582,141.986,143.268,140.582,18341.0,600519
2424,2011-12-15,141.026,140.324,142.466,139.758,14945.0,600519
2425,2011-12-16,141.835,144.543,144.686,141.828,30649.0,600519
2426,2011-12-19,143.963,143.984,144.264,142.766,25456.0,600519
2427,2011-12-20,143.984,143.44,145.274,142.193,17106.0,600519
2428,2011-12-21,144.113,141.284,144.328,141.105,21962.0,600519
2429,2011-12-22,141.477,143.032,143.927,140.259,17443.0,600519
2430,2011-12-23,143.196,143.812,144.271,142.552,17609.0,600519
2431,2011-12-26,143.705,138.34,143.712,137.752,46995.0,600519
2432,2011-12-27,138.254,135.41,138.254,134.901,31314.0,600519
2433,2011-12-28,134.887,136.269,136.463,133.59,27738.0,600519
2434,2011-12-29,135.46,137.688,138.175,135.46,20062.0,600519
2435,2011-12-30,138.039,138.468,139.6,136.105,29460.0,600519
2436,2012-01-04,137.179,132.716,138.089,132.523,33878.0,600519
2437,2012-01-05,131.806,131.198,132.666,130.632,30122.0,600519
2438,2012-01-06,131.162,133.698,134.708,130.123,25190.0,600519
2439,2012-01-09,133.239,134.679,134.736,130.209,26160.0,600519
2440,2012-01-10,133.956,139.314,139.443,133.318,39235.0,600519
2441,2012-01-11,138.218,135.875,138.891,135.603,39891.0,600519
2442,2012-01-12,135.087,136.355,137.222,135.087,27440.0,600519
2443,2012-01-13,136.606,135.166,136.964,134.328,20542.0,600519
2444,2012-01-16,134.228,127.086,134.228,125.832,51655.0,600519
2445,2012-01-17,127.437,129.256,130.359,122.422,61227.0,600519
2446,2012-01-18,129.958,127.064,132.652,126.549,47294.0,600519
2447,2012-01-19,127.43,129.443,130.087,125.725,24329.0,600519
2448,2012-01-20,130.374,133.218,133.382,130.374,29683.0,600519
2449,2012-01-30,133.232,131.663,133.948,131.133,30550.0,600519
2450,2012-01-31,132.107,133.533,133.669,132.057,15854.0,600519
2451,2012-02-01,133.382,133.347,135.044,132.437,24824.0,600519
2452,2012-02-02,133.347,133.547,133.956,132.007,20375.0,600519
2453,2012-02-03,133.569,133.583,133.669,131.441,26517.0,600519
2454,2012-02-06,133.676,135.059,135.216,133.096,29747.0,600519
2455,2012-02-07,134.17,133.139,134.994,132.809,17942.0,600519
2456,2012-02-08,133.139,134.88,135.388,132.58,23082.0,600519
2457,2012-02-09,134.672,136.642,136.928,134.428,31384.0,600519
2458,2012-02-10,135.768,136.47,137.824,135.46,22276.0,600519
2459,2012-02-13,135.746,138.554,139.808,135.145,21639.0,600519
2460,2012-02-14,138.031,138.841,139.443,137.394,15142.0,600519
2461,2012-02-15,138.06,139.543,140.331,138.06,24714.0,600519
2462,2012-02-16,138.626,137.337,139.543,136.534,22016.0,600519
2463,2012-02-17,138.884,137.136,138.884,136.37,12287.0,600519
2464,2012-02-20,138.225,136.721,138.733,136.678,18530.0,600519
2465,2012-02-21,137.387,137.501,137.953,136.391,13789.0,600519
2466,2012-02-22,138.082,138.082,138.612,136.807,22352.0,600519
2467,2012-02-23,137.91,139.192,139.715,137.91,33433.0,600519
2468,2012-02-24,139.099,141.893,141.986,139.077,23944.0,600519
2469,2012-02-27,142.394,142.193,143.282,141.477,26562.0,600519
2470,2012-02-28,142.86,143.798,143.948,142.236,25698.0,600519
2471,2012-02-29,143.984,146.463,146.85,143.626,39432.0,600519
2472,2012-03-01,145.789,145.116,147.186,144.98,16920.0,600519
2473,2012-03-02,145.152,143.913,145.918,142.917,35216.0,600519
2474,2012-03-05,143.877,143.153,143.898,142.265,30553.0,600519
2475,2012-03-06,142.552,140.438,143.153,140.403,31474.0,600519
2476,2012-03-07,139.486,138.347,140.109,138.239,29198.0,600519
2477,2012-03-08,138.404,139.285,140.481,138.239,23574.0,600519
2478,2012-03-09,139.464,143.218,143.354,139.113,29239.0,600519
2479,2012-03-12,143.354,143.655,144.421,142.573,25681.0,600519
2480,2012-03-13,143.34,144.457,145.632,143.34,18316.0,600519
2481,2012-03-14,144.407,142.315,146.169,141.835,40699.0,600519
2482,2012-03-15,142.58,142.501,144.987,142.265,28094.0,600519
2483,2012-03-16,143.834,148.705,148.999,143.483,51583.0,600519
2484,2012-03-19,148.855,148.741,151.556,147.258,45635.0,600519
2485,2012-03-20,148.676,148.82,149.787,147.645,23400.0,600519
2486,2012-03-21,148.855,146.921,149.715,146.033,29527.0,600519
2487,2012-03-22,146.363,147.1,148.211,146.341,8331.0,600519
2488,2012-03-23,148.64,151.878,152.258,148.64,54873.0,600519
2489,2012-03-26,151.234,154.156,154.658,151.219,37653.0,600519
2490,2012-03-27,150.589,144.342,151.14,143.984,79106.0,600519
2491,2012-03-28,142.552,144.271,146.85,142.057,55461.0,600519
2492,2012-03-29,143.841,144.092,147.208,143.268,36982.0,600519
2493,2012-03-30,144.099,141.09,145.41,139.686,37959.0,600519
2494,2012-04-05,140.474,147.566,147.852,140.474,40960.0,600519
2495,2012-04-06,147.294,148.977,149.056,147.229,26729.0,600519
2496,2012-04-09,148.676,149.901,150.374,147.279,14474.0,600519
2497,2012-04-10,149.916,149.077,150.274,146.928,16640.0,600519
2498,2012-04-11,146.85,149.608,151.506,145.782,31460.0,600519
2499,2012-04-12,149.608,152.165,152.236,148.053,28422.0,600519
2500,2012-04-13,152.222,152.602,153.332,151.434,20527.0,600519
2501,2012-04-16,152.222,152.459,154.3,151.57,20893.0,600519
2502,2012-04-17,152.466,150.56,152.587,150.431,17872.0,600519
2503,2012-04-18,150.725,153.196,153.87,150.431,22815.0,600519
2504,2012-04-19,153.139,150.059,153.562,148.863,21823.0,600519
2505,2012-04-20,149.214,152.222,152.831,149.214,17046.0,600519
2506,2012-04-23,151.663,151.749,153.49,150.331,13281.0,600519
2507,2012-04-24,152.0,151.52,152.587,150.388,21782.0,600519
2508,2012-04-25,152.186,152.523,152.767,150.431,15529.0,600519
2509,2012-04-26,153.476,155.224,155.446,152.939,35019.0,600519
2510,2012-04-27,155.224,160.861,161.52,155.224,42728.0,600519
2511,2012-05-02,161.893,161.878,162.301,159.027,35339.0,600519
2512,2012-05-03,161.878,162.387,162.824,160.181,25654.0,600519
2513,2012-05-04,162.251,167.623,168.254,162.251,31879.0,600519
2514,2012-05-07,168.197,167.989,170.317,167.108,34244.0,600519
2515,2012-05-08,167.946,167.702,168.232,164.314,36664.0,600519
2516,2012-05-09,165.56,165.353,166.656,162.752,32909.0,600519
2517,2012-05-10,165.474,163.111,165.474,162.573,30574.0,600519
2518,2012-05-11,163.325,163.103,163.684,161.821,23260.0,600519
2519,2012-05-14,163.325,159.156,163.325,158.032,38797.0,600519
2520,2012-05-15,158.383,159.823,160.217,157.666,16168.0,600519
2521,2012-05-16,159.708,157.609,160.03,156.162,28139.0,600519
2522,2012-05-17,157.681,157.53,158.598,156.599,34172.0,600519
2523,2012-05-18,156.642,156.105,157.573,154.658,26277.0,600519
2524,2012-05-21,155.861,159.88,160.833,155.861,28843.0,600519
2525,2012-05-22,161.184,164.242,165.833,161.184,41458.0,600519
2526,2012-05-23,164.221,165.095,166.262,163.325,24722.0,600519
2527,2012-05-24,164.615,157.767,166.742,156.076,53743.0,600519
2528,2012-05-25,157.767,156.578,158.218,154.729,30569.0,600519
2529,2012-05-28,156.169,161.527,161.821,156.026,27833.0,600519
2530,2012-05-30,162.974,163.798,164.744,162.609,25700.0,600519
2531,2012-05-31,163.469,169.543,170.346,163.325,37367.0,600519
2532,2012-06-01,170.489,172.187,174.071,169.565,38504.0,600519
2533,2012-06-04,170.489,169.436,174.063,169.393,24327.0,600519
2534,2012-06-05,170.116,172.495,173.211,169.923,24561.0,600519
2535,2012-06-06,172.638,169.472,173.354,169.35,18728.0,600519
2536,2012-06-07,170.768,170.474,172.394,169.629,19677.0,600519
2537,2012-06-08,171.205,171.191,172.05,169.056,17286.0,600519
2538,2012-06-11,171.134,168.734,172.086,167.194,33061.0,600519
2539,2012-06-12,167.774,167.516,169.407,166.284,16372.0,600519
2540,2012-06-13,167.982,171.198,171.334,166.979,20463.0,600519
2541,2012-06-14,170.489,175.209,176.069,169.93,28704.0,600519
2542,2012-06-15,175.518,174.343,176.513,171.757,19859.0,600519
2543,2012-06-18,174.364,176.549,177.874,174.364,19538.0,600519
2544,2012-06-19,175.582,174.572,177.774,173.326,17299.0,600519
2545,2012-06-20,174.665,174.472,175.066,173.354,11393.0,600519
2546,2012-06-21,174.472,171.764,174.5,171.062,17034.0,600519
2547,2012-06-25,170.56,170.202,173.326,170.131,18434.0,600519
2548,2012-06-26,169.916,170.381,171.119,166.635,26122.0,600519
2549,2012-06-27,170.489,173.283,173.576,170.489,23257.0,600519
2550,2012-06-28,173.268,169.156,173.354,169.049,22213.0,600519
2551,2012-06-29,168.605,171.313,172.638,168.605,23224.0,600519
2552,2012-07-02,171.921,173.247,175.46,169.07,25731.0,600519
2553,2012-07-03,172.853,182.624,182.667,172.645,50158.0,600519
2554,2012-07-04,184.099,185.288,186.177,180.518,45035.0,600519
2555,2012-07-05,183.069,183.112,184.808,181.293,22749.0,600519
2556,2012-07-06,183.323,189.173,190.621,182.05,39158.0,600519
2557,2012-07-09,189.093,185.346,191.363,185.273,28527.0,600519
2558,2012-07-10,185.179,182.195,187.136,181.81,26987.0,600519
2559,2012-07-11,182.574,187.733,187.965,180.726,32009.0,600519
2560,2012-07-12,187.805,186.314,192.826,185.542,37273.0,600519
2561,2012-07-13,186.03,191.145,192.091,185.761,29548.0,600519
2562,2012-07-16,190.709,190.818,193.604,190.563,29533.0,600519
2563,2012-07-17,189.181,184.64,189.901,184.313,36030.0,600519
2564,2012-07-18,184.524,178.237,186.197,174.555,74046.0,600519
2565,2012-07-19,177.531,179.147,180.849,176.847,26580.0,600519
2566,2012-07-20,178.623,176.869,182.443,176.731,26054.0,600519
2567,2012-07-23,174.541,176.505,177.146,173.901,19811.0,600519
2568,2012-07-24,175.072,181.453,184.946,175.072,34372.0,600519
2569,2012-07-25,181.904,185.943,186.125,181.548,26170.0,600519
2570,2012-07-26,185.47,182.225,188.817,181.686,23418.0,600519
2571,2012-07-27,182.545,181.504,183.36,179.576,18421.0,600519
2572,2012-07-30,181.359,181.788,183.796,180.122,17495.0,600519
2573,2012-07-31,181.541,179.314,184.815,179.03,19465.0,600519
2574,2012-08-01,179.125,176.847,180.908,176.003,26715.0,600519
2575,2012-08-02,176.891,176.2,178.623,175.465,17054.0,600519
2576,2012-08-03,176.447,179.692,179.722,176.207,16472.0,600519
2577,2012-08-06,179.46,181.053,181.613,178.412,17320.0,600519
2578,2012-08-07,181.046,183.287,183.92,180.536,18119.0,600519
2579,2012-08-08,183.694,183.942,184.815,181.177,14893.0,600519
2580,2012-08-09,183.214,189.85,190.381,182.778,30672.0,600519
2581,2012-08-10,182.632,180.602,185.324,177.553,91225.0,600519
2582,2012-08-13,180.798,180.449,181.672,179.576,23037.0,600519
2583,2012-08-14,180.449,180.085,181.897,178.266,18786.0,600519
2584,2012-08-15,179.707,177.633,180.013,177.175,22723.0,600519
2585,2012-08-16,177.728,174.104,178.63,173.952,31482.0,600519
2586,2012-08-17,173.479,167.076,173.479,166.261,59071.0,600519
2587,2012-08-20,167.068,169.28,169.302,164.427,24052.0,600519
2588,2012-08-21,169.295,171.565,174.555,169.295,26323.0,600519
2589,2012-08-22,172.387,168.938,172.387,167.352,20423.0,600519
2590,2012-08-23,168.735,166.093,168.735,164.493,27956.0,600519
2591,2012-08-24,165.322,168.72,169.469,165.206,21676.0,600519
2592,2012-08-27,167.716,166.261,167.81,165.278,20899.0,600519
2593,2012-08-28,166.624,164.1,167.774,163.721,20294.0,600519
2594,2012-08-29,163.714,159.465,163.714,159.181,30425.0,600519
2595,2012-08-30,157.886,158.533,159.487,155.346,48348.0,600519
2596,2012-08-31,158.621,159.901,161.531,158.039,22484.0,600519
2597,2012-09-04,172.445,169.848,173.173,168.08,111508.0,600519
2598,2012-09-05,169.171,170.306,170.968,168.807,27490.0,600519
2599,2012-09-06,170.444,168.625,170.626,166.697,20794.0,600519
2600,2012-09-07,169.68,175.792,176.811,169.68,42812.0,600519
2601,2012-09-10,175.872,175.851,178.994,174.104,28169.0,600519
2602,2012-09-11,174.847,174.432,174.847,173.158,16135.0,600519
2603,2012-09-12,175.72,174.817,179.358,173.828,29023.0,600519
2604,2012-09-13,174.956,174.614,175.749,173.391,14294.0,600519
2605,2012-09-14,175.356,178.092,178.375,173.981,24586.0,600519
2606,2012-09-17,178.266,175.574,179.489,175.501,20014.0,600519
2607,2012-09-18,175.203,174.868,176.884,174.264,18277.0,600519
2608,2012-09-19,174.294,168.487,175.356,167.461,40991.0,600519
2609,2012-09-20,168.007,166.654,169.382,166.544,21517.0,600519
2610,2012-09-21,166.122,167.781,169.535,165.984,15679.0,600519
2611,2012-09-24,166.624,169.069,169.52,165.955,17634.0,600519
2612,2012-09-25,169.149,173.544,173.595,168.443,26230.0,600519
2613,2012-09-26,173.173,171.623,175.036,170.044,20362.0,600519
2614,2012-09-27,170.99,175.13,175.778,170.648,27140.0,600519
2615,2012-09-28,173.915,178.848,178.958,173.901,31283.0,600519
2616,2012-10-08,178.485,174.585,178.485,172.795,23608.0,600519
2617,2012-10-09,175.341,177.648,178.303,174.657,23410.0,600519
2618,2012-10-10,176.811,177.408,178.143,175.174,13456.0,600519
2619,2012-10-11,176.338,176.033,177.357,175.45,10625.0,600519
2620,2012-10-12,176.535,177.182,178.114,175.887,11742.0,600519
2621,2012-10-15,178.099,178.783,179.896,178.099,18883.0,600519
2622,2012-10-16,178.346,181.766,182.69,178.346,27737.0,600519
2623,2012-10-17,181.766,181.017,182.268,180.376,15980.0,600519
2624,2012-10-18,181.359,182.792,185.179,181.177,22278.0,600519
2625,2012-10-19,182.814,184.087,185.513,182.814,18629.0,600519
2626,2012-10-22,183.854,182.297,184.473,180.304,19117.0,600519
2627,2012-10-23,182.486,178.048,182.486,177.975,18702.0,600519
2628,2012-10-24,177.975,179.198,179.809,177.611,10972.0,600519
2629,2012-10-25,179.722,179.045,180.449,177.757,9159.0,600519
2630,2012-10-26,180.973,175.421,181.162,174.679,24559.0,600519
2631,2012-10-29,175.785,175.952,177.248,173.937,14490.0,600519
2632,2012-10-30,175.938,177.961,178.623,175.509,15610.0,600519
2633,2012-10-31,177.917,179.969,180.406,177.284,15845.0,600519
2634,2012-11-01,180.602,181.468,182.523,179.249,18191.0,600519
2635,2012-11-02,181.322,180.711,182.268,179.198,16974.0,600519
2636,2012-11-05,179.714,176.753,179.714,175.501,22665.0,600519
2637,2012-11-06,176.382,171.667,176.382,171.354,41713.0,600519
2638,2012-11-07,170.99,172.787,173.195,170.99,16217.0,600519
2639,2012-11-08,171.71,170.335,172.409,170.153,16261.0,600519
2640,2012-11-09,170.328,170.852,171.572,170.015,11670.0,600519
2641,2012-11-12,170.99,168.414,171.558,166.544,20464.0,600519
2642,2012-11-13,168.08,165.94,168.08,164.223,20447.0,600519
2643,2012-11-14,166.173,167.825,168.08,164.805,12238.0,600519
2644,2012-11-15,166.624,165.351,166.624,164.682,11400.0,600519
2645,2012-11-16,165.024,163.277,165.133,161.895,19677.0,600519
2646,2012-11-19,163.277,155.747,163.277,151.999,70484.0,600519
2647,2012-11-20,154.873,157.136,158.868,154.619,38078.0,600519
2648,2012-11-21,157.056,159.094,159.93,154.102,33334.0,600519
2649,2012-11-22,150.981,158.104,158.228,150.471,51520.0,600519
2650,2012-11-23,156.452,161.698,162.259,156.445,29844.0,600519
2651,2012-11-26,161.102,157.929,161.386,156.802,21954.0,600519
2652,2012-11-27,157.929,159.901,160.869,157.296,20458.0,600519
2653,2012-11-28,159.53,158.904,159.53,157.893,15017.0,600519
2654,2012-11-29,158.912,159.552,160.163,158.723,15675.0,600519
2655,2012-11-30,159.494,157.173,159.494,155.135,21371.0,600519
2656,2012-12-03,154.983,145.662,154.983,144.832,79372.0,600519
2657,2012-12-04,141.893,143.304,145.509,138.829,78705.0,600519
2658,2012-12-05,141.376,143.079,145.902,137.251,111703.0,600519
2659,2012-12-06,142.759,141.311,143.341,133.882,117561.0,600519
2660,2012-12-07,143.333,144.643,147.481,143.035,99501.0,600519
2661,2012-12-11,144.432,147.204,151.344,144.432,92232.0,600519
2662,2012-12-12,149.162,154.153,154.248,147.343,64325.0,600519
2663,2012-12-13,152.72,149.671,156.423,149.234,61996.0,600519
2664,2012-12-14,147.706,151.286,152.436,144.432,78926.0,600519
2665,2012-12-17,149.889,153.593,155.463,146.979,71361.0,600519
2666,2012-12-18,153.68,156.096,157.733,153.651,46945.0,600519
2667,2012-12-19,155.077,159.676,160.804,154.99,47569.0,600519
2668,2012-12-20,158.984,158.912,160.367,156.867,34434.0,600519
2669,2012-12-21,158.395,157.602,159.348,157.042,25092.0,600519
2670,2012-12-24,154.262,148.856,154.262,145.524,100050.0,600519
2671,2012-12-25,147.634,148.958,150.522,146.411,59533.0,600519
2672,2012-12-26,148.274,149.344,150.471,147.495,44866.0,600519
2673,2012-12-27,149.38,151.039,152.436,148.245,60926.0,600519
2674,2012-12-28,151.053,154.473,156.86,151.053,56589.0,600519
2675,2012-12-31,155.208,152.087,156.292,150.144,51914.0,600519
2676,2013-01-04,154.255,150.573,154.255,149.162,58370.0,600519
2677,2013-01-07,149.802,148.645,149.802,147.343,41271.0,600519
2678,2013-01-08,147.837,153.411,153.418,147.837,65286.0,600519
2679,2013-01-09,153.891,157.493,158.366,153.891,53749.0,600519
2680,2013-01-10,156.86,156.074,157.893,154.983,30527.0,600519
2681,2013-01-11,155.506,153.717,156.547,152.712,37009.0,600519
2682,2013-01-14,151.708,152.378,153.018,147.568,68183.0,600519
2683,2013-01-15,151.919,153.418,154.328,150.486,52635.0,600519
2684,2013-01-16,149.162,149.889,150.471,148.201,69501.0,600519
2685,2013-01-17,149.154,149.256,151.112,148.812,36201.0,600519
2686,2013-01-18,149.998,148.259,150.238,145.604,55318.0,600519
2687,2013-01-21,147.561,143.566,147.561,142.831,74779.0,600519
2688,2013-01-22,142.475,144.672,145.327,137.52,73815.0,600519
2689,2013-01-23,142.613,144.781,145.167,141.012,51013.0,600519
2690,2013-01-24,143.996,142.584,145.596,141.74,59474.0,600519
2691,2013-01-25,137.52,137.556,139.557,135.41,80007.0,600519
2692,2013-01-28,135.337,129.88,136.647,129.516,158290.0,600519
2693,2013-01-29,128.061,129.632,130.964,125.15,115447.0,600519
2694,2013-01-30,128.825,131.058,132.783,128.555,71376.0,600519
2695,2013-01-31,131.844,130.171,132.281,129.349,37816.0,600519
2696,2013-02-01,130.156,130.229,132.259,129.538,45265.0,600519
2697,2013-02-04,130.971,127.428,131.662,126.605,64964.0,600519
2698,2013-02-05,127.297,134.195,134.245,126.46,87825.0,600519
2699,2013-02-06,134.595,133.831,134.66,132.426,46195.0,600519
2700,2013-02-07,133.154,134.733,135.737,131.932,48567.0,600519
2701,2013-02-08,134.718,136.69,137.083,134.1,41572.0,600519
2702,2013-02-18,137.01,130.746,137.01,130.244,56569.0,600519
2703,2013-02-19,130.229,129.458,131.4,128.643,37737.0,600519
2704,2013-02-20,128.788,129.443,130.957,127.348,36582.0,600519
2705,2013-02-21,127.5,130.986,134.755,127.369,53832.0,600519
2706,2013-02-22,131.699,135.039,135.773,131.699,62864.0,600519
2707,2013-02-25,133.882,131.764,134.864,131.16,34549.0,600519
2708,2013-02-26,131.481,129.058,133.882,129.028,43754.0,600519
2709,2013-02-27,128.505,128.621,130.025,127.741,34158.0,600519
2710,2013-02-28,129.37,127.333,129.37,125.15,56786.0,600519
2711,2013-03-01,126.824,126.475,128.032,125.871,38003.0,600519
2712,2013-03-04,126.402,127.129,128.512,126.402,52072.0,600519
2713,2013-03-05,127.639,127.333,128.395,126.504,36974.0,600519
2714,2013-03-06,128.061,128.948,129.007,126.351,49227.0,600519
2715,2013-03-07,130.52,133.78,137.229,130.476,85190.0,600519
2716,2013-03-08,135.344,133.976,136.428,133.642,35959.0,600519
2717,2013-03-11,133.736,134.755,134.973,132.288,34965.0,600519
2718,2013-03-12,135.337,132.557,135.41,130.971,25393.0,600519
2719,2013-03-13,132.717,133.758,135.351,132.717,30769.0,600519
2720,2013-03-14,132.79,130.2,134.442,129.996,35124.0,600519
2721,2013-03-15,129.167,128.767,131.481,127.406,35961.0,600519
2722,2013-03-18,128.716,123.295,128.716,122.378,78231.0,600519
2723,2013-03-19,122.385,120.188,123.564,119.7,63414.0,600519
2724,2013-03-20,120.246,123.63,124.124,119.402,71894.0,600519
2725,2013-03-21,123.331,121.352,123.331,120.639,65392.0,600519
2726,2013-03-22,121.134,123.004,123.622,120.574,45578.0,600519
2727,2013-03-25,122.967,122.989,124.255,122.313,31966.0,600519
2728,2013-03-26,123.04,123.608,124.575,122.538,32480.0,600519
2729,2013-03-27,123.702,121.359,123.986,120.348,47662.0,600519
2730,2013-03-28,120.843,121.381,122.371,118.1,41490.0,600519
2731,2013-03-29,121.694,122.866,123.382,120.799,47717.0,600519
2732,2013-04-01,122.305,120.021,122.574,119.751,29128.0,600519
2733,2013-04-02,120.13,119.118,120.763,118.798,32524.0,600519
2734,2013-04-03,119.096,119.22,120.057,118.733,21990.0,600519
2735,2013-04-08,117.976,119.562,120.057,116.746,37732.0,600519
2736,2013-04-09,119.249,119.038,119.984,118.383,24194.0,600519
2737,2013-04-10,119.329,123.666,124.503,118.383,70858.0,600519
2738,2013-04-11,123.695,122.909,124.423,122.458,29729.0,600519
2739,2013-04-12,122.909,125.318,126.897,122.604,59800.0,600519
2740,2013-04-15,125.347,125.689,126.358,123.71,28336.0,600519
2741,2013-04-16,123.695,125.994,127.479,123.404,39137.0,600519
2742,2013-04-17,126.314,129.872,130.076,126.278,42974.0,600519
2743,2013-04-18,128.934,130.353,130.971,128.068,41956.0,600519
2744,2013-04-19,130.535,130.411,130.884,128.708,39238.0,600519
2745,2013-04-22,130.171,126.394,130.171,126.242,42745.0,600519
2746,2013-04-23,126.242,125.012,127.319,124.932,30952.0,600519
2747,2013-04-24,125.31,127.239,127.333,123.913,30402.0,600519
2748,2013-04-25,126.62,128.57,129.196,126.038,25359.0,600519
2749,2013-04-26,129.087,126.598,129.516,125.885,16307.0,600519
2750,2013-05-02,125.878,124.503,125.914,122.989,28586.0,600519
2751,2013-05-03,125.005,125.478,126.62,124.132,21460.0,600519
2752,2013-05-06,125.878,129.37,129.501,125.136,30196.0,600519
2753,2013-05-07,130.258,136.567,137.04,130.258,71020.0,600519
2754,2013-05-08,136.647,137.44,138.247,135.431,42416.0,600519
2755,2013-05-09,137.709,143.472,143.486,137.709,70134.0,600519
2756,2013-05-10,143.348,143.421,146.193,142.62,48776.0,600519
2757,2013-05-13,143.421,143.835,146.688,140.99,32579.0,600519
2758,2013-05-14,142.686,139.113,143.413,138.255,36431.0,600519
2759,2013-05-15,138.888,141.638,143.093,138.771,23264.0,600519
2760,2013-05-16,141.165,141.776,145.895,139.703,45462.0,600519
2761,2013-05-17,141.216,142.548,142.94,140.43,33556.0,600519
2762,2013-05-20,143.195,141.885,144.418,141.485,30944.0,600519
2763,2013-05-21,141.798,141.9,142.438,140.801,23102.0,600519
2764,2013-05-22,142.358,145.138,145.96,141.958,46149.0,600519
2765,2013-05-23,145.232,147.299,150.246,145.232,62247.0,600519
2766,2013-05-24,148.434,146.2,150.741,145.524,45073.0,600519
2767,2013-05-27,146.957,146.71,147.052,144.068,26778.0,600519
2768,2013-05-28,146.891,147.081,147.932,145.196,23676.0,600519
2769,2013-05-29,147.706,146.608,150.522,146.506,32340.0,600519
2770,2013-05-30,146.106,145.705,147.575,144.803,25019.0,600519
2771,2013-05-31,146.229,143.413,146.542,143.341,24590.0,600519
2772,2013-06-03,144.141,147.037,147.379,143.472,40256.0,600519
2773,2013-06-04,147.197,146.76,149.38,146.724,42356.0,600519
2774,2013-06-05,146.971,146.375,147.343,145.218,23724.0,600519
2775,2013-06-06,146.404,146.731,149.016,146.404,33877.0,600519
2776,2013-06-07,146.628,147.493,150.303,145.426,25478.0,600519
2777,2013-06-13,146.636,146.328,149.161,144.299,44998.0,600519
2778,2013-06-14,146.057,145.809,146.546,142.472,32518.0,600519
2779,2013-06-17,145.997,142.397,146.531,142.194,29689.0,600519
2780,2013-06-18,142.157,144.028,144.141,140.173,27377.0,600519
2781,2013-06-19,143.449,146.418,146.921,141.435,28909.0,600519
2782,2013-06-20,146.14,144.096,146.906,143.246,25586.0,600519
2783,2013-06-21,142.818,143.667,147.207,140.909,39654.0,600519
2784,2013-06-24,143.998,139.496,144.291,139.166,40807.0,600519
2785,2013-06-25,139.451,142.668,143.013,132.289,51352.0,600519
2786,2013-06-26,141.653,141.826,142.653,138.865,32903.0,600519
2787,2013-06-27,141.826,142.472,144.554,141.353,34135.0,600519
2788,2013-06-28,141.924,144.569,145.388,141.924,28070.0,600519
2789,2013-07-01,144.314,146.012,146.523,143.555,25828.0,600519
2790,2013-07-02,145.997,148.763,149.544,144.757,33453.0,600519
2791,2013-07-03,149.477,148.778,150.153,147.395,35424.0,600519
2792,2013-07-04,148.101,147.763,150.198,147.733,24214.0,600519
2793,2013-07-05,147.973,148.139,149.83,147.973,17779.0,600519
2794,2013-07-08,147.958,146.666,148.717,145.043,24113.0,600519
2795,2013-07-09,147.523,144.329,147.523,143.322,20233.0,600519
2796,2013-07-10,143.697,145.674,145.869,141.954,33244.0,600519
2797,2013-07-11,146.207,147.275,147.673,144.314,46056.0,600519
2798,2013-07-12,146.628,141.894,147.876,141.811,42991.0,600519
2799,2013-07-15,142.322,141.247,142.863,138.978,36607.0,600519
2800,2013-07-16,141.405,143.502,143.75,139.406,37011.0,600519
2801,2013-07-17,143.164,140.473,143.382,140.391,27388.0,600519
2802,2013-07-18,140.533,139.083,140.872,138.053,25699.0,600519
2803,2013-07-19,139.038,132.274,139.038,131.162,73319.0,600519
2804,2013-07-22,132.011,131.425,133.086,130.05,27062.0,600519
2805,2013-07-23,132.214,134.965,135.491,131.5,28756.0,600519
2806,2013-07-24,134.822,131.23,134.822,130.087,44067.0,600519
2807,2013-07-25,131.816,134.326,135.123,130.989,39540.0,600519
2808,2013-07-26,133.018,131.493,133.62,131.44,19045.0,600519
2809,2013-07-29,130.974,128.75,130.974,128.509,26883.0,600519
2810,2013-07-30,127.983,126.578,128.72,124.444,42113.0,600519
2811,2013-07-31,127.517,126.63,128.66,126.029,14590.0,600519
2812,2013-08-01,127.743,129.178,129.636,127.051,24852.0,600519
2813,2013-08-02,129.854,132.289,133.89,129.779,29240.0,600519
2814,2013-08-05,132.289,131.891,132.845,130.689,18065.0,600519
2815,2013-08-06,130.711,131.688,131.891,129.787,26562.0,600519
2816,2013-08-07,131.365,132.552,134.266,130.561,28377.0,600519
2817,2013-08-08,132.582,131.636,133.289,131.064,16076.0,600519
2818,2013-08-09,131.853,129.884,132.334,128.464,22889.0,600519
2819,2013-08-12,129.862,134.003,134.093,129.644,39390.0,600519
2820,2013-08-13,133.777,135.235,135.649,132.643,25435.0,600519
2821,2013-08-14,135.19,134.288,137.031,134.07,21721.0,600519
2822,2013-08-15,134.416,133.364,136.175,133.311,15365.0,600519
2823,2013-08-16,133.417,131.064,136.024,130.801,34973.0,600519
2824,2013-08-19,131.816,131.643,132.199,130.012,19357.0,600519
2825,2013-08-20,130.876,130.471,131.515,129.787,31250.0,600519
2826,2013-08-21,131.523,131.282,131.628,129.561,23103.0,600519
2827,2013-08-22,131.215,131.575,132.778,130.779,15501.0,600519
2828,2013-08-23,132.244,130.005,132.252,128.885,19529.0,600519
2829,2013-08-26,130.095,130.719,131.515,129.261,16885.0,600519
2830,2013-08-27,130.591,130.125,130.591,129.261,24436.0,600519
2831,2013-08-28,129.388,127.683,129.388,127.435,30603.0,600519
2832,2013-08-29,127.758,126.615,128.013,126.337,21804.0,600519
2833,2013-08-30,126.615,126.841,127.006,125.916,25861.0,600519
2834,2013-09-02,120.844,114.17,120.844,114.155,224970.0,600519
2835,2013-09-03,113.479,113.975,114.832,111.976,123211.0,600519
2836,2013-09-04,114.23,114.306,115.395,113.93,76789.0,600519
2837,2013-09-05,114.125,112.93,114.832,112.201,71283.0,600519
2838,2013-09-06,112.803,112.938,113.404,112.555,37783.0,600519
2839,2013-09-09,113.479,113.441,113.87,112.637,69270.0,600519
2840,2013-09-10,113.329,113.945,114.14,112.788,54093.0,600519
2841,2013-09-11,114.043,114.659,114.817,112.727,69012.0,600519
2842,2013-09-12,114.704,114.028,115.132,113.637,47723.0,600519
2843,2013-09-13,113.997,114.245,116.094,113.967,68254.0,600519
2844,2013-09-16,114.696,112.464,114.696,112.419,58877.0,600519
2845,2013-09-17,111.976,106.189,112.126,105.596,109057.0,600519
2846,2013-09-18,105.964,106.64,107.001,104.836,67317.0,600519
2847,2013-09-23,106.708,105.821,106.715,105.25,65409.0,600519
2848,2013-09-24,105.964,102.807,106.911,102.732,98819.0,600519
2849,2013-09-25,102.62,101.575,103.333,99.967,69789.0,600519
2850,2013-09-26,100.703,101.77,102.372,100.703,47227.0,600519
2851,2013-09-27,101.823,100.748,102.326,100.545,34639.0,600519
2852,2013-09-30,100.651,102.161,102.439,100.342,50460.0,600519
2853,2013-10-08,102.026,102.71,103.258,100.846,56867.0,600519
2854,2013-10-09,102.657,102.95,103.258,102.056,40815.0,600519
2855,2013-10-10,102.958,102.988,103.243,102.394,29045.0,600519
2856,2013-10-11,101.68,103.348,103.581,101.68,36455.0,600519
2857,2013-10-14,103.672,104.949,105.009,103.198,55274.0,600519
2858,2013-10-15,105.017,108.406,108.82,104.521,69277.0,600519
2859,2013-10-16,109.947,108.399,110.999,106.79,94813.0,600519
2860,2013-10-17,108.662,108.361,109.571,107.843,48621.0,600519
2861,2013-10-18,108.587,107.452,108.902,106.715,35574.0,600519
2862,2013-10-21,107.85,109.037,109.195,106.866,47022.0,600519
2863,2013-10-22,108.82,107.782,108.82,107.279,24581.0,600519
2864,2013-10-23,107.662,107.985,108.729,106.873,26215.0,600519
2865,2013-10-24,107.692,108.0,108.196,107.241,26255.0,600519
2866,2013-10-25,107.474,102.755,107.474,101.906,58584.0,600519
2867,2013-10-28,102.041,100.681,102.785,100.147,32141.0,600519
2868,2013-10-29,100.816,99.801,101.199,98.824,35182.0,600519
2869,2013-10-30,99.937,99.644,100.177,99.17,25343.0,600519
2870,2013-10-31,99.689,101.537,102.589,99.576,34893.0,600519
2871,2013-11-01,100.951,101.59,102.086,100.553,22154.0,600519
2872,2013-11-04,101.793,102.462,102.935,101.658,19436.0,600519
2873,2013-11-05,102.056,103.792,104.002,101.229,27843.0,600519
2874,2013-11-06,103.92,104.949,105.971,103.333,44449.0,600519
2875,2013-11-07,104.731,104.438,105.122,102.732,21358.0,600519
2876,2013-11-08,104.16,102.311,105.205,102.214,21537.0,600519
2877,2013-11-11,103.709,104.874,106.475,102.341,52328.0,600519
2878,2013-11-12,104.776,108.85,109.233,104.498,69478.0,600519
2879,2013-11-13,108.286,108.759,110.06,107.542,31881.0,600519
2880,2013-11-14,108.97,108.271,108.97,106.482,24042.0,600519
2881,2013-11-15,108.023,107.797,108.684,106.79,33597.0,600519
2882,2013-11-18,108.218,107.835,108.865,107.316,41571.0,600519
2883,2013-11-19,107.843,107.332,108.369,106.189,41166.0,600519
2884,2013-11-20,107.271,106.76,107.407,106.264,25517.0,600519
2885,2013-11-21,106.475,104.205,106.933,104.123,32991.0,600519
2886,2013-11-22,104.205,104.062,104.724,103.694,28110.0,600519
2887,2013-11-25,103.544,105.911,106.61,103.348,26181.0,600519
2888,2013-11-26,105.956,105.197,106.595,105.047,16406.0,600519
2889,2013-11-27,105.205,105.175,106.107,104.16,15679.0,600519
2890,2013-11-28,105.197,106.588,107.204,105.197,22240.0,600519
2891,2013-11-29,105.964,106.294,106.452,105.152,20423.0,600519
2892,2013-12-02,105.22,102.792,105.415,102.582,42892.0,600519
2893,2013-12-03,102.62,103.394,103.649,101.71,32882.0,600519
2894,2013-12-04,103.303,104.07,104.476,102.635,33510.0,600519
2895,2013-12-05,104.04,102.95,104.04,102.92,19326.0,600519
2896,2013-12-06,102.785,104.273,104.536,102.206,29150.0,600519
2897,2013-12-09,104.16,103.664,104.235,102.206,25371.0,600519
2898,2013-12-10,103.341,102.92,103.634,102.356,25392.0,600519
2899,2013-12-11,102.852,102.499,103.409,102.334,19868.0,600519
2900,2013-12-12,102.454,102.507,103.213,102.356,18306.0,600519
2901,2013-12-13,102.379,102.507,103.251,102.372,19267.0,600519
2902,2013-12-16,102.214,99.929,102.522,99.854,32869.0,600519
2903,2013-12-17,99.914,100.109,101.252,99.501,15641.0,600519
2904,2013-12-18,99.944,99.568,100.327,99.433,20105.0,600519
2905,2013-12-19,100.17,98.561,100.252,98.524,17813.0,600519
2906,2013-12-20,98.636,95.18,99.012,94.691,38556.0,600519
2907,2013-12-23,95.014,95.074,95.924,94.781,19222.0,600519
2908,2013-12-24,95.443,95.149,95.969,94.977,27897.0,600519
2909,2013-12-25,95.443,94.886,95.721,94.608,18439.0,600519
2910,2013-12-26,94.691,93.744,94.864,93.293,34156.0,600519
2911,2013-12-27,94.09,94.841,95.615,93.744,25455.0,600519
2912,2013-12-30,95.029,93.534,95.428,93.18,32166.0,600519
2913,2013-12-31,93.188,96.48,97.179,92.061,57546.0,600519
2914,2014-01-02,96.187,94.676,96.187,94.39,21976.0,600519
2915,2014-01-03,94.127,93.173,94.541,92.609,23341.0,600519
2916,2014-01-06,92.346,90.731,93.864,90.708,30229.0,600519
2917,2014-01-07,90.265,90.603,91.196,89.581,18039.0,600519
2918,2014-01-08,90.55,89.731,91.069,88.686,31989.0,600519
2919,2014-01-09,89.43,89.686,91.535,89.13,47886.0,600519
2920,2014-01-10,89.438,89.633,90.505,88.716,21126.0,600519
2921,2014-01-13,89.656,90.099,91.925,89.491,37646.0,600519
2922,2014-01-14,90.332,91.166,91.527,89.355,23474.0,600519
2923,2014-01-15,90.565,89.25,91.046,88.716,19720.0,600519
2924,2014-01-16,89.318,91.677,92.023,89.235,39119.0,600519
2925,2014-01-17,91.535,90.407,92.173,90.272,32363.0,600519
2926,2014-01-20,91.61,95.285,95.668,90.948,60090.0,600519
2927,2014-01-21,94.691,95.435,96.728,94.203,35404.0,600519
2928,2014-01-22,95.428,100.831,101.312,94.916,73667.0,600519
2929,2014-01-23,100.838,100.771,101.755,99.02,40258.0,600519
2930,2014-01-24,100.327,101.83,101.973,99.583,35780.0,600519
2931,2014-01-27,101.372,105.776,108.053,101.199,83510.0,600519
2932,2014-01-28,105.596,104.626,106.715,103.333,36401.0,600519
2933,2014-01-29,105.047,102.965,106.009,102.574,31520.0,600519
2934,2014-01-30,102.582,99.35,102.92,98.449,37223.0,600519
2935,2014-02-07,99.245,100.62,101.169,98.494,23865.0,600519
2936,2014-02-10,100.703,99.846,101.004,98.343,36251.0,600519
2937,2014-02-11,99.801,100.733,101.891,99.275,43006.0,600519
2938,2014-02-12,100.853,100.816,101.432,100.185,19283.0,600519
2939,2014-02-13,100.726,101.958,104.002,100.711,38567.0,600519
2940,2014-02-14,101.748,107.392,107.467,101.748,67410.0,600519
2941,2014-02-17,108.293,112.712,113.471,108.293,87465.0,600519
2942,2014-02-18,112.307,110.48,112.307,109.812,33640.0,600519
2943,2014-02-19,110.51,112.374,114.215,110.51,31482.0,600519
2944,2014-02-20,112.352,111.968,113.915,111.224,23188.0,600519
2945,2014-02-21,111.224,112.036,112.84,111.059,34125.0,600519
2946,2014-02-24,112.051,110.939,113.539,109.428,31178.0,600519
2947,2014-02-25,111.224,106.993,111.525,105.964,46279.0,600519
2948,2014-02-26,105.633,106.738,108.955,104.498,26513.0,600519
2949,2014-02-27,106.828,108.932,109.564,105.227,25646.0,600519
2950,2014-02-28,108.97,112.742,113.329,108.932,41926.0,600519
2951,2014-03-03,112.727,116.432,116.477,111.472,48816.0,600519
2952,2014-03-04,114.321,115.283,119.709,114.23,50866.0,600519
2953,2014-03-05,115.756,120.122,120.235,114.23,47211.0,600519
2954,2014-03-06,120.4,121.746,121.971,117.988,42741.0,600519
2955,2014-03-07,121.746,124.368,125.653,120.273,58110.0,600519
2956,2014-03-10,123.85,117.943,124.601,115.756,49985.0,600519
2957,2014-03-11,117.236,121.881,122.948,116.56,38561.0,600519
2958,2014-03-12,121.054,119.138,122.948,117.071,36763.0,600519
2959,2014-03-13,118.439,123.902,124.075,118.071,42637.0,600519
2960,2014-03-14,123.294,123.151,124.752,121.595,24933.0,600519
2961,2014-03-17,124.0,125.105,125.248,121.753,32198.0,600519
2962,2014-03-18,126.48,128.75,132.417,126.48,59473.0,600519
2963,2014-03-19,127.683,131.042,131.515,127.006,35365.0,600519
2964,2014-03-20,130.989,127.141,131.14,127.006,33895.0,600519
2965,2014-03-21,126.585,128.81,129.246,124.376,40318.0,600519
2966,2014-03-24,128.509,128.727,132.064,127.683,26320.0,600519
2967,2014-03-25,126.555,125.36,126.555,116.928,62403.0,600519
2968,2014-03-26,124.075,119.108,124.834,119.01,57376.0,600519
2969,2014-03-27,118.484,118.484,120.844,117.537,38044.0,600519
2970,2014-03-28,118.604,114.711,119.484,113.486,48272.0,600519
2971,2014-03-31,114.238,116.26,118.274,114.23,30583.0,600519
2972,2014-04-01,116.267,122.114,122.159,116.034,34046.0,600519
2973,2014-04-02,122.302,124.481,127.502,121.017,46698.0,600519
2974,2014-04-03,125.924,124.233,126.022,122.873,26918.0,600519
2975,2014-04-04,123.737,123.294,124.226,120.994,23206.0,600519
2976,2014-04-08,123.188,123.654,124.316,121.002,25927.0,600519
2977,2014-04-09,124.015,122.76,125.225,121.843,21618.0,600519
2978,2014-04-10,122.7,127.389,128.524,119.867,54177.0,600519
2979,2014-04-11,129.261,132.327,134.972,129.261,90225.0,600519
2980,2014-04-14,131.29,131.034,133.251,130.012,26824.0,600519
2981,2014-04-15,130.163,131.132,132.169,130.163,25880.0,600519
2982,2014-04-16,130.538,128.524,131.185,127.9,22040.0,600519
2983,2014-04-17,128.359,131.666,132.267,127.916,29744.0,600519
2984,2014-04-18,131.515,131.748,133.597,130.238,19601.0,600519
2985,2014-04-21,130.771,129.298,132.252,129.261,18333.0,600519
2986,2014-04-22,129.261,129.358,131.613,128.9,22344.0,600519
2987,2014-04-23,129.321,132.312,132.635,129.283,32482.0,600519
2988,2014-04-24,132.38,132.086,132.8,130.538,12581.0,600519
2989,2014-04-25,126.24,123.767,126.255,121.588,95877.0,600519
2990,2014-04-28,121.806,122.339,123.669,120.1,33028.0,600519
2991,2014-04-29,122.347,122.94,124.361,122.099,27996.0,600519
2992,2014-04-30,123.211,123.158,123.467,122.144,19220.0,600519
2993,2014-05-05,122.873,120.43,122.873,118.048,36743.0,600519
2994,2014-05-06,120.243,120.836,122.272,120.243,13622.0,600519
2995,2014-05-07,121.452,120.739,121.452,119.942,11960.0,600519
2996,2014-05-08,120.844,120.746,122.114,120.558,14697.0,600519
2997,2014-05-09,120.739,120.708,121.971,120.468,16721.0,600519
2998,2014-05-12,121.964,120.926,121.971,119.867,26194.0,600519
2999,2014-05-13,120.821,120.799,121.452,119.912,15939.0,600519
3000,2014-05-14,120.235,116.688,120.941,115.741,34016.0,600519
3001,2014-05-15,116.47,117.349,118.048,116.109,16983.0,600519
3002,2014-05-16,117.349,116.605,118.063,116.237,18467.0,600519
3003,2014-05-19,114.606,111.209,114.982,111.179,56250.0,600519
3004,2014-05-20,111.3,108.955,112.307,107.918,46885.0,600519
3005,2014-05-21,108.293,113.479,113.975,108.181,38737.0,600519
3006,2014-05-22,113.404,112.765,115.433,112.464,18678.0,600519
3007,2014-05-23,112.727,114.456,114.817,112.712,14009.0,600519
3008,2014-05-26,116.41,115.41,116.41,114.869,8910.0,600519
3009,2014-05-27,114.982,115.132,117.049,114.877,13035.0,600519
3010,2014-05-28,114.899,115.688,116.485,114.832,12501.0,600519
3011,2014-05-29,115.531,115.951,117.184,115.328,10106.0,600519
3012,2014-05-30,115.921,115.147,116.695,114.997,9217.0,600519
3013,2014-06-03,114.982,114.809,116.109,114.418,13048.0,600519
3014,2014-06-04,114.974,113.592,115.268,112.742,10494.0,600519
3015,2014-06-05,113.569,116.312,116.485,112.224,20678.0,600519
3016,2014-06-06,116.244,115.425,116.973,114.448,9477.0,600519
3017,2014-06-09,114.456,115.155,116.034,114.456,10034.0,600519
3018,2014-06-10,115.17,116.335,116.703,115.17,19305.0,600519
3019,2014-06-11,116.297,115.688,116.771,115.14,10781.0,600519
3020,2014-06-12,115.786,114.704,115.786,114.321,11499.0,600519
3021,2014-06-13,114.749,114.839,115.606,113.599,16970.0,600519
3022,2014-06-16,114.907,116.049,116.32,114.531,16237.0,600519
3023,2014-06-17,115.959,115.125,115.959,114.381,16364.0,600519
3024,2014-06-18,115.583,115.418,116.072,115.283,14024.0,600519
3025,2014-06-19,115.403,114.779,115.884,114.606,11551.0,600519
3026,2014-06-20,114.756,115.117,115.433,114.471,12019.0,600519
3027,2014-06-23,115.358,117.469,117.522,115.252,28983.0,600519
3028,2014-06-24,117.702,122.925,123.098,117.65,38532.0,600519
3029,2014-06-25,123.438,120.805,123.438,120.185,38171.0,600519
3030,2014-06-26,120.805,120.304,121.442,120.108,36348.0,600519
3031,2014-06-27,120.117,119.234,120.117,118.248,26477.0,600519
3032,2014-06-30,119.913,120.592,121.365,119.25,24399.0,600519
3033,2014-07-01,121.111,120.414,121.111,119.59,11946.0,600519
3034,2014-07-02,120.635,120.677,120.907,119.76,12068.0,600519
3035,2014-07-03,120.788,121.68,121.799,120.1,19331.0,600519
3036,2014-07-04,121.799,121.731,122.461,121.221,15402.0,600519
3037,2014-07-07,121.289,122.444,122.546,120.788,22879.0,600519
3038,2014-07-08,122.393,120.762,122.453,119.777,21091.0,600519
3039,2014-07-09,120.609,119.964,121.348,119.777,14328.0,600519
3040,2014-07-10,119.862,119.794,120.465,119.42,12159.0,600519
3041,2014-07-11,120.159,120.499,121.535,119.862,18432.0,600519
3042,2014-07-14,120.499,127.209,128.16,120.185,46534.0,600519
3043,2014-07-15,126.648,130.64,134.199,126.648,58787.0,600519
3044,2014-07-16,130.674,131.286,133.163,130.674,24459.0,600519
3045,2014-07-17,130.878,130.589,132.118,129.103,20191.0,600519
3046,2014-07-18,130.454,136.73,140.145,129.698,74896.0,600519
3047,2014-07-21,136.229,136.73,138.344,134.7,30143.0,600519
3048,2014-07-22,135.558,138.616,139.295,135.558,29820.0,600519
3049,2014-07-23,137.597,139.202,140.145,137.257,27836.0,600519
3050,2014-07-24,139.092,138.896,143.627,137.852,35682.0,600519
3051,2014-07-25,139.295,139.194,141.037,136.798,27833.0,600519
3052,2014-07-28,139.491,139.508,142.684,138.378,42968.0,600519
3053,2014-07-29,139.55,136.798,139.55,136.119,36017.0,600519
3054,2014-07-30,136.527,134.632,136.527,132.925,54876.0,600519
3055,2014-07-31,134.446,136.127,136.221,133.316,25206.0,600519
3056,2014-08-01,136.042,138.429,139.55,135.575,43259.0,600519
3057,2014-08-04,138.446,139.635,140.671,137.843,38848.0,600519
3058,2014-08-05,139.295,141.207,141.555,137.316,38357.0,600519
3059,2014-08-06,139.975,138.718,140.807,137.597,20317.0,600519
3060,2014-08-07,138.531,136.408,139.627,136.323,25396.0,600519
3061,2014-08-08,137.563,137.716,138.726,135.728,23819.0,600519
3062,2014-08-11,138.004,138.506,138.616,137.181,20070.0,600519
3063,2014-08-12,137.435,137.631,138.234,136.025,19604.0,600519
3064,2014-08-13,137.631,138.013,139.958,136.577,34454.0,600519
3065,2014-08-14,137.614,137.138,138.82,136.985,22958.0,600519
3066,2014-08-15,137.767,137.206,138.013,136.858,21802.0,600519
3067,2014-08-18,137.597,135.686,137.852,135.134,41698.0,600519
3068,2014-08-19,135.686,134.777,135.686,134.581,32095.0,600519
3069,2014-08-20,134.828,137.597,137.648,134.624,37084.0,600519
3070,2014-08-21,137.597,135.873,137.869,135.049,18872.0,600519
3071,2014-08-22,135.898,135.278,136.229,134.836,18636.0,600519
3072,2014-08-25,135.278,134.836,136.025,134.454,15376.0,600519
3073,2014-08-26,134.624,133.961,135.405,133.316,16589.0,600519
3074,2014-08-27,133.961,132.815,134.012,132.653,13828.0,600519
3075,2014-08-28,132.501,132.518,134.505,132.501,17618.0,600519
3076,2014-08-29,132.501,134.395,134.7,131.651,23838.0,600519
3077,2014-09-01,134.369,134.581,135.473,133.953,16450.0,600519
3078,2014-09-02,134.887,138.072,138.14,134.225,41246.0,600519
3079,2014-09-03,138.089,139.992,142.2,138.072,42042.0,600519
3080,2014-09-04,139.89,140.196,140.943,139.024,23975.0,600519
3081,2014-09-05,140.739,142.277,142.829,140.323,34731.0,600519
3082,2014-09-09,142.396,139.363,142.667,139.295,20562.0,600519
3083,2014-09-10,139.041,139.219,140.145,138.455,17867.0,600519
3084,2014-09-11,139.185,137.58,139.992,137.155,31875.0,600519
3085,2014-09-12,137.164,137.979,138.149,136.17,17356.0,600519
3086,2014-09-15,137.512,135.397,137.52,134.879,32543.0,600519
3087,2014-09-16,136.323,133.741,136.408,133.367,34823.0,600519
3088,2014-09-17,134.598,134.395,135.507,133.639,25841.0,600519
3089,2014-09-18,134.216,135.261,135.371,133.418,26482.0,600519
3090,2014-09-19,135.261,136.62,136.73,134.624,22665.0,600519
3091,2014-09-22,136.501,133.299,136.501,133.214,37191.0,600519
3092,2014-09-23,133.095,133.758,133.775,132.806,34546.0,600519
3093,2014-09-24,132.917,136.059,136.323,132.161,43448.0,600519
3094,2014-09-25,136.679,137.758,139.278,136.662,56851.0,600519
3095,2014-09-26,137.172,137.86,138.548,135.219,22716.0,600519
3096,2014-09-29,137.877,137.996,138.616,137.079,23488.0,600519
3097,2014-09-30,138.225,137.707,138.438,136.917,21574.0,600519
3098,2014-10-08,136.747,136.518,136.832,134.029,45652.0,600519
3099,2014-10-09,135.788,135.906,136.11,134.692,36244.0,600519
3100,2014-10-10,135.066,135.066,135.728,133.944,43147.0,600519
3101,2014-10-13,134.038,132.585,134.097,130.53,53176.0,600519
3102,2014-10-14,131.651,131.575,133.341,131.176,28895.0,600519
3103,2014-10-15,131.439,133.622,133.843,131.405,22238.0,600519
3104,2014-10-16,132.585,133.622,134.361,132.585,23949.0,600519
3105,2014-10-17,134.199,134.522,135.091,133.265,30976.0,600519
3106,2014-10-20,134.522,133.282,134.624,132.84,32910.0,600519
3107,2014-10-21,133.35,134.59,135.337,133.01,39911.0,600519
3108,2014-10-22,134.573,135.117,135.439,133.775,22836.0,600519
3109,2014-10-23,134.683,135.091,136.136,134.106,31917.0,600519
3110,2014-10-24,135.006,134.947,135.805,133.936,19980.0,600519
3111,2014-10-27,133.324,133.775,135.134,131.558,27970.0,600519
3112,2014-10-28,133.622,134.828,135.134,133.503,20548.0,600519
3113,2014-10-29,134.879,134.454,135.524,133.758,21423.0,600519
3114,2014-10-30,134.199,132.008,134.199,131.736,49087.0,600519
3115,2014-10-31,132.05,133.078,133.265,131.099,36421.0,600519
3116,2014-11-03,133.138,132.144,133.248,132.033,24670.0,600519
3117,2014-11-04,132.067,128.585,132.067,128.254,55943.0,600519
3118,2014-11-05,128.296,124.134,128.296,123.582,76719.0,600519
3119,2014-11-06,124.134,124.984,125.272,124.015,36362.0,600519
3120,2014-11-07,125.001,125.74,125.96,124.95,41507.0,600519
3121,2014-11-10,127.404,130.606,130.615,126.555,62325.0,600519
3122,2014-11-11,131.057,130.25,131.821,129.112,47706.0,600519
3123,2014-11-12,129.935,129.859,130.454,127.574,30823.0,600519
3124,2014-11-13,129.715,128.746,129.723,127.133,49155.0,600519
3125,2014-11-14,128.729,133.596,133.885,128.177,75225.0,600519
3126,2014-11-17,142.693,135.94,142.693,135.898,150416.0,600519
3127,2014-11-18,136.747,132.203,137.444,131.651,63497.0,600519
3128,2014-11-19,132.135,130.012,132.203,129.621,46290.0,600519
3129,2014-11-20,129.851,127.982,129.885,127.821,46258.0,600519
3130,2014-11-21,127.88,130.063,130.122,127.574,41990.0,600519
3131,2014-11-24,130.7,130.759,131.651,129.103,53878.0,600519
3132,2014-11-25,130.309,131.345,131.524,129.783,53231.0,600519
3133,2014-11-26,131.311,132.458,132.806,130.708,63858.0,600519
3134,2014-11-27,131.651,133.078,133.537,130.802,96551.0,600519
3135,2014-11-28,132.985,132.365,132.985,130.097,88288.0,600519
3136,2014-12-01,132.985,135.949,136.747,132.501,121740.0,600519
3137,2014-12-02,135.091,136.866,136.917,134.412,99268.0,600519
3138,2014-12-03,137.97,140.0,142.948,137.902,117322.0,600519
3139,2014-12-04,141.419,147.899,148.214,141.419,117781.0,600519
3140,2014-12-05,151.178,145.173,152.002,143.203,112901.0,600519
3141,2014-12-08,143.406,146.914,149.904,142.013,100894.0,600519
3142,2014-12-09,146.09,146.821,158.508,145.666,151890.0,600519
3143,2014-12-10,148.638,152.817,155.858,148.638,106656.0,600519
3144,2014-12-11,152.885,149.394,154.533,148.885,54882.0,600519
3145,2014-12-12,150.15,149.989,153.726,149.488,51055.0,600519
3146,2014-12-15,149.997,156.317,156.368,149.004,70964.0,600519
3147,2014-12-16,156.028,153.42,156.028,151.28,51129.0,600519
3148,2014-12-17,152.877,152.095,154.117,151.017,60020.0,600519
3149,2014-12-18,152.622,152.325,154.754,152.036,38567.0,600519
3150,2014-12-19,152.087,153.582,154.567,151.187,49631.0,600519
3151,2014-12-22,152.588,156.368,156.529,149.386,73623.0,600519
3152,2014-12-23,156.096,160.411,164.343,154.592,85650.0,600519
3153,2014-12-24,159.68,155.484,162.908,153.463,63554.0,600519
3154,2014-12-25,155.561,157.837,157.981,153.743,44071.0,600519
3155,2014-12-26,157.208,159.315,160.529,155.433,42677.0,600519
3156,2014-12-29,159.765,155.841,161.379,154.584,89838.0,600519
3157,2014-12-30,155.433,158.695,159.663,154.992,56171.0,600519
3158,2014-12-31,157.642,161.056,161.379,157.132,46269.0,600519
3159,2015-01-05,161.056,172.013,173.474,160.266,94515.0,600519
3160,2015-01-06,169.872,168.029,172.047,166.492,55020.0,600519
3161,2015-01-07,166.509,163.876,169.448,161.37,54797.0,600519
3162,2015-01-08,164.776,162.874,165.218,161.498,40525.0,600519
3163,2015-01-09,161.719,161.642,166.28,161.472,53982.0,600519
3164,2015-01-12,161.379,158.347,163.579,156.673,49914.0,600519
3165,2015-01-13,158.831,157.03,160.139,156.792,36708.0,600519
3166,2015-01-14,157.132,155.586,158.406,153.633,52403.0,600519
3167,2015-01-15,156.189,158.041,158.321,154.992,48585.0,600519
3168,2015-01-16,158.151,158.075,159.68,157.964,39978.0,600519
3169,2015-01-19,153.735,149.046,155.603,145.64,64679.0,600519
3170,2015-01-20,149.505,151.254,153.31,146.94,61022.0,600519
3171,2015-01-21,151.416,154.89,155.348,150.507,52674.0,600519
3172,2015-01-22,154.898,153.93,156.588,152.885,38254.0,600519
3173,2015-01-23,152.987,153.752,155.671,152.979,33084.0,600519
3174,2015-01-26,154.329,155.263,155.858,153.777,35649.0,600519
3175,2015-01-27,155.28,152.979,155.28,151.187,41883.0,600519
3176,2015-01-28,152.036,150.736,153.225,150.592,30680.0,600519
3177,2015-01-29,149.658,149.615,151.187,148.638,32492.0,600519
3178,2015-01-30,150.329,150.49,153.735,149.912,47508.0,600519
3179,2015-02-02,149.072,148.486,149.828,147.364,33983.0,600519
3180,2015-02-03,150.745,151.501,151.739,149.658,27792.0,600519
3181,2015-02-04,152.163,150.549,154.652,150.337,35293.0,600519
3182,2015-02-05,152.01,147.832,153.65,147.789,41239.0,600519
3183,2015-02-06,148.333,148.299,149.912,147.449,37102.0,600519
3184,2015-02-09,149.292,156.537,157.217,148.638,87293.0,600519
3185,2015-02-10,156.962,155.331,157.302,154.117,53638.0,600519
3186,2015-02-11,154.924,155.561,156.495,154.652,22894.0,600519
3187,2015-02-12,156.274,155.917,156.699,154.592,25050.0,600519
3188,2015-02-13,156.376,155.0,156.707,154.074,40127.0,600519
3189,2015-02-16,155.043,155.697,155.968,153.921,39521.0,600519
3190,2015-02-17,155.9,154.771,156.189,154.508,34172.0,600519
3191,2015-02-25,155.433,156.249,157.727,153.828,59935.0,600519
3192,2015-02-26,156.113,158.525,160.011,155.9,62297.0,600519
3193,2015-02-27,158.746,162.271,165.201,158.661,63370.0,600519
3194,2015-03-02,162.058,161.999,164.606,160.529,31098.0,600519
3195,2015-03-03,160.784,157.939,163.078,157.268,42999.0,600519
3196,2015-03-04,158.822,158.992,159.689,156.792,40662.0,600519
3197,2015-03-05,157.141,157.574,158.856,156.325,36206.0,600519
3198,2015-03-06,157.429,155.96,158.389,155.663,25470.0,600519
3199,2015-03-09,157.812,162.704,163.918,156.113,43486.0,600519
3200,2015-03-10,162.177,159.536,162.653,159.069,29637.0,600519
3201,2015-03-11,159.536,163.061,163.927,159.51,40583.0,600519
3202,2015-03-12,163.927,163.715,166.467,162.568,38496.0,600519
3203,2015-03-13,163.672,161.302,164.691,160.173,25479.0,600519
3204,2015-03-16,161.43,164.572,165.201,158.839,31160.0,600519
3205,2015-03-17,165.617,167.129,168.76,165.532,45904.0,600519
3206,2015-03-18,167.155,169.405,169.864,166.067,39304.0,600519
3207,2015-03-19,168.632,165.863,169.015,164.827,33539.0,600519
3208,2015-03-20,164.946,164.054,165.617,162.126,51373.0,600519
3209,2015-03-23,165.345,165.694,167.112,164.097,40979.0,600519
3210,2015-03-24,165.88,166.212,167.698,163.163,60079.0,600519
3211,2015-03-25,163.927,163.74,165.711,163.129,42240.0,600519
3212,2015-03-26,164.394,168.649,169.788,163.078,67105.0,600519
3213,2015-03-27,168.174,165.243,168.649,163.884,40144.59,600519
3214,2015-03-30,165.354,167.129,168.981,164.012,63451.0,600519
3215,2015-03-31,167.053,166.441,170.526,164.793,88130.0,600519
3216,2015-04-01,166.501,165.914,167.8,165.184,76875.0,600519
3217,2015-04-02,166.441,165.269,167.834,163.825,62981.0,600519
3218,2015-04-03,164.776,167.163,167.333,163.74,51210.0,600519
3219,2015-04-07,167.197,170.442,170.79,166.305,59824.0,600519
3220,2015-04-08,171.996,173.695,178.944,171.223,135857.0,600519
3221,2015-04-09,173.678,169.872,174.867,169.066,62399.0,600519
3222,2015-04-10,169.864,170.059,172.412,169.541,102019.0,600519
3223,2015-04-13,171.189,173.185,173.686,168.972,91356.0,600519
3224,2015-04-14,173.27,174.969,177.755,173.236,81903.0,600519
3225,2015-04-15,177.602,174.714,178.179,173.406,55005.0,600519
3226,2015-04-16,177.135,192.185,192.185,176.523,86014.0,600519
3227,2015-04-17,202.913,197.528,211.236,193.892,192094.0,600519
3228,2015-04-20,195.353,198.776,208.688,194.504,130588.0,600519
3229,2015-04-21,203.847,218.651,218.651,203.847,122401.0,600519
3230,2015-04-22,228.309,224.138,228.478,218.38,134635.0,600519
3231,2015-04-23,224.232,217.471,224.376,214.872,86030.0,600519
3232,2015-04-24,213.937,219.552,220.562,208.102,100531.0,600519
3233,2015-04-27,218.779,217.258,227.459,214.88,78973.0,600519
3234,2015-04-28,215.738,210.548,219.645,209.835,87291.0,600519
3235,2015-04-29,209.028,212.154,214.889,209.028,59300.0,600519
3236,2015-04-30,213.317,214.235,216.502,210.43,64064.0,600519
3237,2015-05-04,214.6,216.562,219.985,212.358,54739.0,600519
3238,2015-05-05,214.039,204.654,214.039,203.745,73700.0,600519
3239,2015-05-06,207.227,206.123,209.784,203.855,60324.0,600519
3240,2015-05-07,208.094,208.034,213.937,206.021,68102.0,600519
3241,2015-05-08,209.045,215.882,216.485,208.858,57805.0,600519
3242,2015-05-11,213.615,218.66,219.127,212.341,61345.0,600519
3243,2015-05-12,218.456,216.095,218.456,214.039,47031.0,600519
3244,2015-05-13,215.568,217.777,223.357,214.464,58913.0,600519
3245,2015-05-14,217.649,213.538,220.41,213.377,41853.0,600519
3246,2015-05-15,213.538,208.238,215.305,205.214,54185.0,600519
3247,2015-05-18,208.094,204.815,208.094,203.932,35363.0,600519
3248,2015-05-19,204.739,212.375,212.527,204.017,47637.0,600519
3249,2015-05-20,214.039,215.696,220.834,211.746,63771.0,600519
3250,2015-05-21,217.437,219.637,221.938,215.747,47669.0,600519
3251,2015-05-22,220.562,234.305,235.103,220.486,66649.0,600519
3252,2015-05-25,229.328,243.623,245.033,228.478,67473.0,600519
3253,2015-05-26,243.427,242.527,246.315,241.185,60914.0,600519
3254,2015-05-27,242.51,235.188,245.738,231.876,46934.0,600519
3255,2015-05-28,233.787,221.777,238.671,220.919,60884.0,600519
3256,2015-05-29,220.843,224.087,228.478,220.741,57783.0,600519
3257,2015-06-01,224.181,230.568,231.859,220.664,65816.0,600519
3258,2015-06-02,229.753,226.457,229.753,221.395,64635.0,600519
3259,2015-06-03,225.234,223.204,226.457,220.843,46424.0,600519
3260,2015-06-04,223.365,219.314,225.081,203.847,92362.0,600519
3261,2015-06-05,219.229,215.602,222.618,208.943,85738.0,600519
3262,2015-06-08,213.623,224.775,227.238,212.171,96007.0,600519
3263,2015-06-09,225.081,220.01,229.158,217.861,77851.0,600519
3264,2015-06-10,217.131,221.726,226.678,215.568,80462.0,600519
3265,2015-06-11,220.834,220.885,224.656,218.94,52954.0,600519
3266,2015-06-12,222.635,225.93,231.876,221.684,90909.0,600519
3267,2015-06-15,226.763,221.59,231.027,220.902,100014.0,600519
3268,2015-06-16,219.985,215.696,225.761,214.464,69303.0,600519
3269,2015-06-17,215.704,216.664,218.932,211.491,58388.0,600519
3270,2015-06-18,214.906,207.219,216.418,204.357,61506.0,600519
3271,2015-06-19,208.833,199.863,211.058,198.768,67608.0,600519
3272,2015-06-23,203.677,214.252,217.309,198.861,81247.0,600519
3273,2015-06-24,212.341,221.862,225.251,210.345,95706.0,600519
3274,2015-06-25,222.108,213.861,222.558,212.519,66521.0,600519
3275,2015-06-26,212.358,205.928,217.224,199.855,99332.0,600519
3276,2015-06-29,210.956,209.487,217.861,193.485,165071.0,600519
3277,2015-06-30,209.487,218.838,220.681,208.943,126298.0,600519
3278,2015-07-01,216.587,218.702,228.054,213.173,103326.0,600519
3279,2015-07-02,216.842,221.089,240.03,208.102,118459.0,600519
3280,2015-07-03,216.587,212.179,221.259,205.716,109605.0,600519
3281,2015-07-06,227.587,215.772,227.621,203.422,272799.0,600519
3282,2015-07-07,212.341,207.397,217.929,203.422,167562.0,600519
3283,2015-07-08,194.504,201.18,208.085,186.656,289140.0,600519
3284,2015-07-09,201.18,219.085,221.182,197.901,138203.0,600519
3285,2015-07-10,218.286,225.582,240.37,214.005,256149.0,600519
3286,2015-07-13,219.135,218.923,225.574,213.19,148926.0,600519
3287,2015-07-14,216.587,211.534,216.74,209.962,96768.0,600519
3288,2015-07-15,210.217,213.411,214.634,206.633,104077.0,600519
3289,2015-07-16,213.411,213.691,215.891,210.863,72814.0,600519
3290,2015-07-17,217.736,217.061,218.678,213.686,56418.0,600519
3291,2015-07-20,215.977,214.038,216.691,211.556,67933.0,600519
3292,2015-07-21,210.843,210.757,213.173,209.179,51789.0,600519
3293,2015-07-22,209.179,206.45,211.081,205.927,70855.0,600519
3294,2015-07-23,207.268,208.742,209.75,205.157,64748.0,600519
3295,2015-07-24,209.655,208.428,212.688,207.991,57390.0,600519
3296,2015-07-27,206.327,191.608,210.415,191.114,76944.0,600519
3297,2015-07-28,190.03,195.706,199.139,187.767,86703.0,600519
3298,2015-07-29,197.56,197.522,199.671,192.188,66507.0,600519
3299,2015-07-30,198.559,195.83,198.559,195.012,41134.0,600519
3300,2015-07-31,196.533,196.657,196.752,193.015,40736.0,600519
3301,2015-08-03,194.917,199.253,199.661,193.015,54553.0,600519
3302,2015-08-04,198.967,201.544,203.455,198.967,59533.0,600519
3303,2015-08-05,202.457,196.999,203.332,196.761,43143.0,600519
3304,2015-08-06,196.086,194.879,197.294,193.015,39249.0,600519
3305,2015-08-07,197.284,196.752,198.34,195.487,39521.0,600519
3306,2015-08-10,196.828,201.858,202.523,195.041,56496.0,600519
3307,2015-08-11,201.858,200.384,201.962,199.68,50897.0,600519
3308,2015-08-12,199.661,199.167,203.75,198.482,45824.0,600519
3309,2015-08-13,201.097,199.205,201.097,195.868,35180.0,600519
3310,2015-08-14,200.146,199.652,201.002,198.958,30666.0,600519
3311,2015-08-17,197.788,196.077,198.549,193.966,53858.0,600519
3312,2015-08-18,196.8,191.171,197.294,190.496,51285.0,600519
3313,2015-08-19,189.925,191.703,192.217,188.432,50261.0,600519
3314,2015-08-20,190.952,185.475,191.114,185.314,39645.0,600519
3315,2015-08-21,182.1,177.165,185.276,176.966,75620.0,600519
3316,2015-08-24,172.097,161.296,172.573,159.927,89812.0,600519
3317,2015-08-25,159.223,167.904,173.533,158.025,123080.0,600519
3318,2015-08-26,168.066,174.836,179.228,166.392,91572.0,600519
3319,2015-08-27,180.655,187.377,190.068,175.796,87052.0,600519
3320,2015-08-28,185.409,183.174,185.685,177.926,89925.0,600519
3321,2015-08-31,180.027,185.761,185.884,176.072,62730.0,600519
3322,2015-09-01,182.385,184.81,185.409,178.753,87432.0,600519
3323,2015-09-02,180.759,185.038,185.409,179.894,106945.0,600519
3324,2015-09-07,183.127,179.428,184.458,179.371,32216.0,600519
3325,2015-09-08,179.19,180.008,181.102,175.901,33098.0,600519
3326,2015-09-09,180.788,182.423,184.334,180.788,35215.0,600519
3327,2015-09-10,181.016,183.707,183.792,179.837,26852.0,600519
3328,2015-09-11,182.442,183.422,184.553,181.653,16932.0,600519
3329,2015-09-14,182.965,192.568,192.825,178.658,86175.0,600519
3330,2015-09-15,188.271,192.064,192.083,185.523,51884.0,600519
3331,2015-09-16,190.172,194.489,199.234,188.004,37198.0,600519
3332,2015-09-17,192.635,188.261,195.678,187.89,26423.0,600519
3333,2015-09-18,188.832,189.621,191.009,188.261,15642.0,600519
3334,2015-09-21,188.271,189.497,190.828,188.261,16527.0,600519
3335,2015-09-22,190.895,189.469,191.285,189.193,16457.0,600519
3336,2015-09-23,187.453,185.143,189.203,184.553,22344.0,600519
3337,2015-09-24,186.169,184.458,186.626,183.317,13886.0,600519
3338,2015-09-25,184.448,183.945,185.314,180.179,24455.0,600519
3339,2015-09-28,182.062,181.967,182.842,179.923,12341.0,600519
3340,2015-09-29,180.227,180.816,181.957,179.038,18409.0,600519
3341,2015-09-30,180.873,180.949,182.062,180.816,11634.0,600519
3342,2015-10-08,189.003,187.805,191.665,187.31,34391.0,600519
3343,2015-10-09,189.003,187.263,189.117,186.835,15721.0,600519
3344,2015-10-12,189.212,188.347,194.432,188.119,49030.0,600519
3345,2015-10-13,188.347,188.965,190.248,188.347,15751.0,600519
3346,2015-10-14,189.193,188.1,189.687,187.32,15213.0,600519
3347,2015-10-15,188.413,190.153,190.515,187.843,16550.0,600519
3348,2015-10-16,191.323,190.866,192.445,189.602,19238.0,600519
3349,2015-10-19,194.86,192.749,194.86,191.969,26121.0,600519
3350,2015-10-20,192.083,192.036,192.901,191.285,14784.0,600519
3351,2015-10-21,192.141,190.458,192.587,187.32,22349.0,600519
3352,2015-10-22,190.391,192.568,192.759,189.621,23720.0,600519
3353,2015-10-23,195.678,200.603,206.897,195.44,56277.0,600519
3354,2015-10-26,201.573,207.021,207.563,197.769,43346.0,600519
3355,2015-10-27,206.422,204.663,206.973,202.124,22572.0,600519
3356,2015-10-28,204.416,201.991,204.416,201.478,16559.0,600519
3357,2015-10-29,201.573,202.523,204.225,201.573,13454.0,600519
3358,2015-10-30,202.476,203.341,205.186,201.687,12257.0,600519
3359,2015-11-02,204.045,202.105,205.243,202.048,15298.0,600519
3360,2015-11-03,202.447,199.395,205.148,198.15,23173.0,600519
3361,2015-11-04,200.222,204.406,205.376,199.776,30809.0,600519
3362,2015-11-05,204.045,205.908,212.298,202.999,49982.0,600519
3363,2015-11-06,206.659,207.677,207.848,204.958,21695.0,600519
3364,2015-11-09,211.081,209.968,213.61,208.228,40527.0,600519
3365,2015-11-10,209.179,211.442,213.096,208.38,28729.0,600519
3366,2015-11-11,211.09,209.322,212.032,207.848,23815.0,600519
3367,2015-11-12,209.398,209.189,212.032,208.59,16180.0,600519
3368,2015-11-13,207.373,204.53,208.704,204.263,28397.0,600519
3369,2015-11-16,202.048,203.265,205.851,201.573,23916.0,600519
3370,2015-11-17,204.159,203.817,206.802,202.657,21986.0,600519
3371,2015-11-18,203.084,204.102,205.376,203.084,19725.0,600519
3372,2015-11-19,203.474,204.454,205.376,203.379,15262.0,600519
3373,2015-11-20,204.558,203.208,205.167,202.619,22274.0,600519
3374,2015-11-23,202.523,202.162,203.322,202.058,20994.0,600519
3375,2015-11-24,201.943,201.278,202.79,199.671,20469.0,600519
3376,2015-11-25,201.287,202.504,202.523,200.051,24249.0,600519
3377,2015-11-26,202.989,202.371,203.275,201.411,18804.0,600519
3378,2015-11-27,202.039,197.522,202.086,196.467,16220.0,600519
3379,2015-11-30,197.807,203.769,204.216,197.57,33440.0,600519
3380,2015-12-01,202.523,203.284,203.427,200.622,18877.0,600519
3381,2015-12-02,203.931,210.681,215.835,201.573,47891.0,600519
3382,2015-12-03,208.228,209.369,210.51,206.041,22386.0,600519
3383,2015-12-04,209.141,204.72,209.141,204.435,20848.0,600519
3384,2015-12-07,204.425,203.959,206.308,202.714,19255.0,600519
3385,2015-12-08,203.997,201.516,203.997,201.059,17393.0,600519
3386,2015-12-09,201.173,203.921,204.473,201.097,14119.0,600519
3387,2015-12-10,204.425,202.485,205.566,201.563,13786.0,600519
3388,2015-12-11,202.048,201.012,202.048,200.146,13035.0,600519
3389,2015-12-14,199.852,203.569,204.311,198.72,20701.0,600519
3390,2015-12-15,203.284,203.959,204.035,201.649,15088.0,600519
3391,2015-12-16,203.864,203.389,204.083,202.134,20144.0,600519
3392,2015-12-17,203.845,205.243,206.213,203.474,24253.0,600519
3393,2015-12-18,204.9,206.213,208.371,204.53,28460.0,600519
3394,2015-12-21,207.277,215.863,217.908,207.277,59391.0,600519
3395,2015-12-22,215.645,213.962,215.645,212.298,28402.0,600519
3396,2015-12-23,214.361,212.032,215.54,211.746,22374.0,600519
3397,2015-12-24,212.963,213.724,214.58,212.222,15577.0,600519
3398,2015-12-25,213.933,213.458,214.561,211.917,11542.0,600519
3399,2015-12-28,214.39,208.342,214.884,208.228,25594.0,600519
3400,2015-12-29,207.867,209.017,209.597,207.762,15774.0,600519
3401,2015-12-30,209.35,208.095,209.807,206.821,20147.0,600519
3402,2015-12-31,207.487,207.458,208.704,207.106,19673.0,600519
3403,2016-01-04,207.277,199.671,207.277,199.661,17349.0,600519
3404,2016-01-05,199.671,202.352,203.446,197.303,31908.0,600519
3405,2016-01-06,202.314,201.744,203.151,199.005,23760.0,600519
3406,2016-01-07,198.711,192.283,198.711,190.191,8148.0,600519
3407,2016-01-08,194.128,194.565,197.769,190.163,44510.0,600519
3408,2016-01-11,193.167,190.03,193.766,189.592,29702.0,600519
3409,2016-01-12,191.209,187.111,192.16,186.36,40287.0,600519
3410,2016-01-13,189.307,189.954,195.868,188.832,29201.0,600519
3411,2016-01-14,187.415,194.746,195.849,185.894,34776.0,600519
3412,2016-01-15,194.679,189.212,196.039,188.261,26681.0,600519
3413,2016-01-18,188.261,189.621,192.445,187.501,27371.0,600519
3414,2016-01-19,191.114,199.899,199.985,190.172,59110.0,600519
3415,2016-01-20,196.819,192.369,199.823,191.123,40968.0,600519
3416,2016-01-21,191.361,190.41,194.527,190.068,21832.0,600519
3417,2016-01-22,193.12,192.768,193.396,189.031,22733.0,600519
3418,2016-01-25,193.015,192.797,193.481,191.589,13750.0,600519
3419,2016-01-26,191.104,189.222,194.413,188.737,22280.0,600519
3420,2016-01-27,190.144,190.096,191.009,186.074,29840.0,600519
3421,2016-01-28,189.925,186.968,189.925,185.998,17903.0,600519
3422,2016-01-29,187.767,190.781,192.54,187.31,23090.0,600519
3423,2016-02-01,192.16,191.389,192.825,190.058,19178.0,600519
3424,2016-02-02,192.064,194.489,194.727,190.771,17842.0,600519
3425,2016-02-03,192.616,193.643,194.499,191.589,15156.0,600519
3426,2016-02-04,194.727,194.907,195.754,193.529,16624.0,600519
3427,2016-02-05,194.907,193.842,195.088,192.568,14227.0,600519
3428,2016-02-15,190.163,190.553,193.015,189.783,19470.0,600519
3429,2016-02-16,190.695,193.89,197.769,190.695,19223.0,600519
3430,2016-02-17,193.719,192.35,194.841,190.648,20349.0,600519
3431,2016-02-18,193.205,191.789,193.586,191.209,18892.0,600519
3432,2016-02-19,191.703,193.12,193.186,191.237,14238.0,600519
3433,2016-02-22,195.868,197.579,198.074,195.868,27759.0,600519
3434,2016-02-23,197.551,201.962,204.406,196.838,37460.0,600519
3435,2016-02-24,201.763,207.03,207.306,200.631,33129.0,600519
3436,2016-02-25,208.038,201.962,209.636,201.696,39480.0,600519
3437,2016-02-26,202.619,206.175,208.466,200.869,28332.0,600519
3438,2016-02-29,208.219,204.339,210.016,196.628,47712.0,600519
3439,2016-03-01,205.338,207.677,209.464,200.051,34004.0,600519
3440,2016-03-02,208.228,213.192,214.409,207.915,47942.0,600519
3441,2016-03-03,213.933,216.605,220.57,210.757,40193.0,600519
3442,2016-03-04,215.721,227.035,228.348,213.943,85838.0,600519
3443,2016-03-07,226.398,222.148,228.195,219.686,39345.0,600519
3444,2016-03-08,221.825,217.936,221.825,215.835,26147.0,600519
3445,2016-03-09,215.835,216.253,221.207,214.979,16402.0,600519
3446,2016-03-10,217.727,216.843,222.205,216.786,25727.0,600519
3447,2016-03-11,215.397,216.833,220.475,214.409,16320.0,600519
3448,2016-03-14,219.41,213.524,222.015,211.271,45277.0,600519
3449,2016-03-15,213.743,220.513,222.861,213.306,36356.0,600519
3450,2016-03-16,218.896,217.366,221.064,213.933,24250.0,600519
3451,2016-03-17,218.687,218.269,222.586,217.071,28820.0,600519
3452,2016-03-18,220.589,214.884,220.836,214.675,70568.0,600519
3453,2016-03-21,215.512,220.57,220.608,215.502,38547.0,600519
3454,2016-03-22,220.836,222.956,226.465,220.113,41766.0,600519
3455,2016-03-23,223.632,223.413,225.343,221.235,21412.0,600519
3456,2016-03-24,223.441,230.725,233.33,219.923,62068.0,600519
3457,2016-03-25,230.572,232.93,237.504,229.165,44756.0,600519
3458,2016-03-28,232.93,237.304,240.917,232.93,48337.0,600519
3459,2016-03-29,237.323,235.907,238.654,232.417,36688.0,600519
3460,2016-03-30,236.753,236.429,238.084,233.406,27782.0,600519
3461,2016-03-31,237.551,235.46,237.989,234.842,19457.0,600519
3462,2016-04-01,236.705,233.035,238.169,232.512,25146.0,600519
3463,2016-04-05,231.048,233.444,235.327,231.048,25047.0,600519
3464,2016-04-06,233.71,244.559,244.93,233.71,48424.0,600519
3465,2016-04-07,244.255,241.611,244.816,240.195,25536.0,600519
3466,2016-04-08,239.605,237.57,243.304,235.992,23156.0,600519
3467,2016-04-11,238.179,231.732,242.629,231.523,119284.0,600519
3468,2016-04-12,231.713,232.873,232.949,230.192,23339.0,600519
3469,2016-04-13,233.33,230.325,236.401,229.812,54274.0,600519
3470,2016-04-14,230.458,230.82,232.788,229.146,28664.0,600519
3471,2016-04-15,230.706,232.854,232.93,229.336,19029.0,600519
3472,2016-04-18,230.858,231.694,233.9,230.572,18593.0,600519
3473,2016-04-19,232.56,231.219,233.13,229.574,14236.0,600519
3474,2016-04-20,231.229,226.712,232.379,224.202,33708.0,600519
3475,2016-04-21,228.671,228.547,230.382,226.579,29672.0,600519
3476,2016-04-22,229.146,235.231,235.688,228.547,35459.0,600519
3477,2016-04-25,234.965,232.493,235.897,231.333,24990.0,600519
3478,2016-04-26,232.902,231.866,234.737,231.048,15156.0,600519
3479,2016-04-27,232.474,232.835,233.406,231.514,13915.0,600519
3480,2016-04-28,233.739,234.319,234.604,231.999,17156.0,600519
3481,2016-04-29,235.222,238.845,240.014,235.222,46079.0,600519
3482,2016-05-03,238.226,247.212,249.38,238.226,56474.0,600519
3483,2016-05-04,247.212,243.608,249.484,243.399,28636.0,600519
3484,2016-05-05,243.884,245.091,245.453,242.933,13517.0,600519
3485,2016-05-06,244.654,239.814,245.804,238.768,27173.0,600519
3486,2016-05-09,237.827,238.483,240.366,236.762,27799.0,600519
3487,2016-05-10,237.228,239.681,241.507,236.857,33505.0,600519
3488,2016-05-11,239.938,244.236,247.668,239.938,49277.0,600519
3489,2016-05-12,241.526,243.37,243.941,239.605,18894.0,600519
3490,2016-05-13,243.389,238.616,246.166,238.179,28145.0,600519
3491,2016-05-16,238.521,239.253,239.415,235.136,22202.0,600519
3492,2016-05-17,238.664,237.732,239.986,237.542,11785.0,600519
3493,2016-05-18,236.829,232.417,239.463,231.143,28380.0,600519
3494,2016-05-19,233.102,233.682,236.277,232.474,20889.0,600519
3495,2016-05-20,234.699,238.902,239.776,232.303,25501.0,600519
3496,2016-05-23,237.437,241.697,242.448,237.437,18706.0,600519
3497,2016-05-24,241.897,239.548,242.657,237.799,11674.0,600519
3498,2016-05-25,241.963,239.472,242.401,238.664,17785.0,600519
3499,2016-05-26,239.596,240.28,241.317,236.943,18120.0,600519
3500,2016-05-27,240.29,240.024,242.163,239.016,13230.0,600519
3501,2016-05-30,239.13,243.532,243.884,237.704,29806.0,600519
3502,2016-05-31,243.408,251.462,253.506,242.648,53949.0,600519
3503,2016-06-01,252.346,250.815,252.441,250.064,21876.0,600519
3504,2016-06-02,250.074,254.571,255.465,250.074,24760.0,600519
3505,2016-06-03,253.867,269.927,272.636,253.297,64798.0,600519
3506,2016-06-06,268.13,262.472,269.08,261.474,37261.0,600519
3507,2016-06-07,262.9,264.184,264.792,261.483,18753.0,600519
3508,2016-06-08,262.805,260.789,264.193,260.048,23882.0,600519
3509,2016-06-13,259.905,253.924,263.052,253.154,37775.0,600519
3510,2016-06-14,254.542,259.335,260.333,254.542,25587.0,600519
3511,2016-06-15,257.395,262.891,264.136,256.919,27322.0,600519
3512,2016-06-16,261.341,260.542,264.136,260.314,19643.0,600519
3513,2016-06-17,260.143,264.574,268.595,260.143,24705.0,600519
3514,2016-06-20,266.009,262.529,266.095,260.523,19019.0,600519
3515,2016-06-21,263.414,260.342,264.269,259.572,16749.0,600519
3516,2016-06-22,260.304,264.745,265.619,259.354,20884.0,600519
3517,2016-06-23,266.199,262.843,266.199,261.36,13984.0,600519
3518,2016-06-24,261.74,260.304,263.376,254.058,20129.0,600519
3519,2016-06-27,261.474,273.53,277.923,261.474,63642.0,600519
3520,2016-06-28,272.903,274.034,275.413,272.237,24282.0,600519
3521,2016-06-29,273.407,274.006,275.213,270.221,28147.0,600519
3522,2016-06-30,275.755,277.562,283.533,275.755,38022.0,600519
3523,2016-07-01,278.96,277.959,283.506,275.852,26014.0,600519
3524,2016-07-04,278.766,285.468,286.925,277.794,29488.0,600519
3525,2016-07-05,286.565,291.956,294.404,286.565,41707.0,600519
3526,2016-07-06,291.198,308.089,308.876,290.431,47347.0,600519
3527,2016-07-07,306.739,307.817,317.424,303.126,50725.0,600519
3528,2016-07-08,304.534,301.018,306.448,297.376,45545.0,600519
3529,2016-07-11,300.164,306.098,314.704,300.164,57481.0,600519
3530,2016-07-12,306.7,315.413,317.229,305.962,53119.0,600519
3531,2016-07-13,313.762,308.089,315.413,306.011,53448.0,600519
3532,2016-07-14,307.021,307.992,311.596,306.157,29230.0,600519
3533,2016-07-15,308.021,308.41,308.905,306.021,26811.0,600519
3534,2016-07-18,308.391,307.138,310.333,306.603,23352.0,600519
3535,2016-07-19,306.448,299.27,307.225,296.783,41431.0,600519
3536,2016-07-20,299.765,299.707,301.951,298.677,17733.0,600519
3537,2016-07-21,301.251,305.36,308.488,300.134,33009.0,600519
3538,2016-07-22,303.923,299.085,306.157,298.561,28871.0,600519
3539,2016-07-25,298.775,302.33,305.175,298.192,23623.0,600519
3540,2016-07-26,300.144,309.886,310.333,299.649,35555.0,600519
3541,2016-07-27,310.673,305.001,311.402,299.454,39228.0,600519
3542,2016-07-28,303.048,306.982,310.139,302.563,39643.0,600519
3543,2016-07-29,306.04,304.165,309.731,304.02,29007.0,600519
3544,2016-08-01,304.02,298.153,304.942,296.249,31701.0,600519
3545,2016-08-02,298.435,297.424,301.591,294.161,26541.0,600519
3546,2016-08-03,298.192,298.017,299.066,295.424,24039.0,600519
3547,2016-08-04,298.046,297.512,299.484,295.492,21793.0,600519
3548,2016-08-05,297.696,297.152,299.522,296.278,20308.0,600519
3549,2016-08-08,297.366,299.26,299.454,294.365,22007.0,600519
3550,2016-08-09,299.328,306.691,308.556,297.628,39289.0,600519
3551,2016-08-10,306.011,304.806,307.419,304.34,20944.0,600519
3552,2016-08-11,305.36,307.681,312.344,305.001,31939.0,600519
3553,2016-08-12,308.293,307.876,308.293,305.001,23352.0,600519
3554,2016-08-15,306.739,309.634,312.46,305.137,34110.0,600519
3555,2016-08-16,312.761,300.639,313.228,299.163,88378.0,600519
3556,2016-08-17,300.717,299.319,302.048,297.706,43754.0,600519
3557,2016-08-18,299.115,297.638,300.766,296.375,31005.0,600519
3558,2016-08-19,297.026,297.687,298.629,296.055,19140.0,600519
3559,2016-08-22,297.347,298.503,300.698,297.22,20812.0,600519
3560,2016-08-23,298.512,298.075,300.173,297.026,19914.0,600519
3561,2016-08-24,298.211,296.521,298.668,295.113,22779.0,600519
3562,2016-08-25,296.443,294.316,296.618,291.461,25362.0,600519
3563,2016-08-26,294.443,292.801,295.812,291.781,21436.0,600519
3564,2016-08-29,299.163,298.707,299.94,296.443,38055.0,600519
3565,2016-08-30,298.192,297.084,299.649,295.929,21170.0,600519
3566,2016-08-31,297.9,301.29,301.844,296.774,40401.0,600519
3567,2016-09-01,300.814,299.853,303.048,299.406,17185.0,600519
3568,2016-09-02,299.163,297.007,300.571,296.133,18572.0,600519
3569,2016-09-05,297.415,299.649,300.134,297.036,19138.0,600519
3570,2016-09-06,299.649,301.047,301.455,299.503,20625.0,600519
3571,2016-09-07,300.795,297.803,300.795,296.735,29645.0,600519
3572,2016-09-08,296.453,297.046,297.706,295.676,16705.0,600519
3573,2016-09-09,297.852,295.89,298.056,295.278,16222.0,600519
3574,2016-09-12,293.335,289.508,295.278,289.227,38238.0,600519
3575,2016-09-13,291.344,291.81,292.335,290.713,16255.0,600519
3576,2016-09-14,291.49,290.975,293.53,289.46,18527.0,600519
3577,2016-09-19,291.441,291.519,292.918,291.276,12852.0,600519
3578,2016-09-20,292.15,286.497,292.17,285.565,34892.0,600519
3579,2016-09-21,286.594,285.613,286.915,280.815,39037.0,600519
3580,2016-09-22,285.856,288.459,291.373,285.574,29606.0,600519
3581,2016-09-23,288.498,289.139,290.373,286.925,12671.0,600519
3582,2016-09-26,288.479,280.446,288.488,280.271,37176.0,600519
3583,2016-09-27,280.592,282.816,283.603,280.475,17915.0,600519
3584,2016-09-28,283.418,280.135,283.418,279.31,22360.0,600519
3585,2016-09-29,279.591,282.631,284.593,279.591,23705.0,600519
3586,2016-09-30,281.68,289.363,291.033,281.68,29603.0,600519
3587,2016-10-10,289.945,294.268,295.142,289.945,21103.0,600519
3588,2016-10-11,295.278,300.057,300.134,294.307,41736.0,600519
3589,2016-10-12,299.649,297.046,299.649,296.152,19286.0,600519
3590,2016-10-13,297.998,295.171,298.134,294.802,16143.0,600519
3591,2016-10-14,294.763,296.832,297.22,294.501,12690.0,600519
3592,2016-10-17,296.686,293.772,296.735,292.85,18957.0,600519
3593,2016-10-18,293.821,298.347,299.649,293.335,30389.0,600519
3594,2016-10-19,299.649,297.658,299.892,296.346,14123.0,600519
3595,2016-10-20,298.571,296.715,298.571,296.055,14079.0,600519
3596,2016-10-21,296.327,295.462,296.715,293.908,11483.0,600519
3597,2016-10-24,293.918,298.124,298.192,293.918,26246.0,600519
3598,2016-10-25,298.571,303.961,304.02,298.571,43762.0,600519
3599,2016-10-26,304.02,304.68,309.177,302.708,46813.0,600519
3600,2016-10-27,304.01,307.779,309.09,302.087,32951.0,600519
3601,2016-10-28,308.391,307.953,309.294,304.991,20137.0,600519
3602,2016-10-31,309.847,308.828,313.538,307.711,43596.0,600519
3603,2016-11-01,308.828,307.594,309.847,306.496,19512.0,600519
3604,2016-11-02,307.021,306.137,308.06,304.68,20636.0,600519
3605,2016-11-03,305.962,306.798,307.38,305.137,18690.0,600519
3606,2016-11-04,306.924,305.787,309.119,304.972,20619.0,600519
3607,2016-11-07,305.962,306.283,307.905,304.214,16047.0,600519
3608,2016-11-08,307.419,310.819,312.936,306.623,34193.0,600519
3609,2016-11-09,310.819,307.72,312.732,304.797,30004.0,600519
3610,2016-11-10,309.945,309.974,311.79,308.614,17804.0,600519
3611,2016-11-11,308.866,306.04,309.168,305.768,35902.0,600519
3612,2016-11-14,306.496,302.067,306.807,301.096,39920.0,600519
3613,2016-11-15,301.135,305.001,306.594,301.135,24470.0,600519
3614,2016-11-16,304.806,304.165,306.351,303.048,13399.0,600519
3615,2016-11-17,303.126,302.116,304.02,301.621,18337.0,600519
3616,2016-11-18,302.232,301.106,302.854,300.989,19377.0,600519
3617,2016-11-21,302.096,300.62,302.718,299.522,26083.0,600519
3618,2016-11-22,301.397,300.008,301.543,299.522,26424.0,600519
3619,2016-11-23,302.077,303.971,304.02,300.241,34015.0,600519
3620,2016-11-24,304.214,307.837,307.905,302.485,39078.0,600519
3621,2016-11-25,307.944,307.798,308.876,304.428,22369.0,600519
3622,2016-11-28,308.439,310.333,310.994,307.516,49253.0,600519
3623,2016-11-29,311.499,314.665,320.969,310.246,58830.0,600519
3624,2016-11-30,312.004,309.925,314.024,309.313,26752.0,600519
3625,2016-12-01,310.819,311.81,315.277,309.537,27941.0,600519
3626,2016-12-02,311.79,312.538,313.927,309.847,30628.0,600519
3627,2016-12-05,310.042,306.866,315.229,306.759,42060.0,600519
3628,2016-12-06,307.157,317.055,317.21,307.157,38923.0,600519
3629,2016-12-07,317.735,318.055,319.075,314.675,25271.0,600519
3630,2016-12-08,318.599,328.021,330.245,317.618,54475.0,600519
3631,2016-12-09,327.525,328.069,329.682,324.437,34495.0,600519
3632,2016-12-12,328.011,317.482,330.245,316.355,50332.0,600519
3633,2016-12-13,317.463,323.456,325.388,316.161,41780.0,600519
3634,2016-12-14,323.446,322.737,324.485,319.075,32029.0,600519
3635,2016-12-15,322.921,318.638,323.436,316.239,39202.0,600519
3636,2016-12-16,317.618,318.181,320.415,314.296,25051.0,600519
3637,2016-12-19,316.647,316.608,324.777,316.268,30471.0,600519
3638,2016-12-20,316.686,317.113,317.618,312.577,30831.0,600519
3639,2016-12-21,317.521,319.23,319.842,314.277,24711.0,600519
3640,2016-12-22,318.589,315.87,319.036,315.559,14678.0,600519
3641,2016-12-23,314.267,310.848,315.19,309.974,31095.0,600519
3642,2016-12-26,309.877,315.17,315.666,307.128,26001.0,600519
3643,2016-12-27,315.199,316.802,319.366,314.218,20062.0,600519
3644,2016-12-28,317.608,314.432,318.589,314.053,17878.0,600519
3645,2016-12-29,314.704,317.919,318.463,313.733,21225.0,600519
3646,2016-12-30,317.239,324.563,325.67,317.239,34687.0,600519
3647,2017-01-03,324.689,324.961,327.331,323.261,20763.0,600519
3648,2017-01-04,325.019,341.813,342.066,325.0,65257.0,600519
3649,2017-01-05,339.958,336.792,341.366,335.529,41704.0,600519
3650,2017-01-06,336.694,340.696,349.457,336.17,68095.0,600519
3651,2017-01-09,337.821,338.511,342.755,336.597,35405.0,600519
3652,2017-01-10,338.453,338.987,341.901,336.656,31727.0,600519
3653,2017-01-11,338.015,335.539,338.015,333.645,23598.0,600519
3654,2017-01-12,336.607,337.093,337.433,334.626,17779.0,600519
3655,2017-01-13,337.025,334.975,337.423,334.014,18282.0,600519
3656,2017-01-16,334.256,331.673,334.907,329.079,36855.0,600519
3657,2017-01-17,332.77,339.113,341.415,332.188,35188.0,600519
3658,2017-01-18,338.87,344.892,346.534,337.248,46005.0,600519
3659,2017-01-19,344.815,344.543,348.195,341.609,28523.0,600519
3660,2017-01-20,344.717,344.805,347.146,342.901,21344.0,600519
3661,2017-01-23,346.641,341.143,349.477,339.434,32581.0,600519
3662,2017-01-24,341.192,340.259,342.678,336.801,26914.0,600519
3663,2017-01-25,339.939,337.656,339.939,336.267,22990.0,600519
3664,2017-01-26,338.151,334.538,338.792,331.508,37826.0,600519
3665,2017-02-03,336.073,336.898,339.162,335.102,20936.0,600519
3666,2017-02-06,338.491,336.898,338.88,335.063,15680.0,600519
3667,2017-02-07,336.889,333.722,337.433,333.295,20519.0,600519
3668,2017-02-08,333.897,334.334,335.587,332.838,19088.0,600519
3669,2017-02-09,335.102,337.637,338.783,334.723,23324.0,600519
3670,2017-02-10,338.618,335.179,339.783,335.102,24056.0,600519
3671,2017-02-13,334.13,339.715,341.804,332.11,53587.0,600519
3672,2017-02-14,339.511,340.162,342.483,339.084,26558.0,600519
3673,2017-02-15,341.415,338.53,342.328,337.238,26256.0,600519
3674,2017-02-16,338.501,338.103,338.618,335.597,17642.0,600519
3675,2017-02-17,338.89,340.502,344.271,337.53,29102.0,600519
3676,2017-02-20,340.356,350.924,351.925,339.968,61853.0,600519
3677,2017-02-21,351.497,348.447,352.031,346.932,27705.0,600519
3678,2017-02-22,350.264,351.507,356.004,349.671,37130.0,600519
3679,2017-02-23,350.613,351.322,354.994,349.438,23328.0,600519
3680,2017-02-24,351.614,352.216,352.478,349.72,17692.0,600519
3681,2017-02-27,352.09,346.951,352.439,346.563,25400.0,600519
3682,2017-02-28,346.757,344.484,348.894,343.435,27473.0,600519
3683,2017-03-01,344.912,346.378,347.923,344.815,21944.0,600519
3684,2017-03-02,346.476,346.582,346.757,344.358,22103.0,600519
3685,2017-03-03,344.815,346.31,347.942,344.815,14153.0,600519
3686,2017-03-06,347.398,348.661,349.224,346.32,22818.0,600519
3687,2017-03-07,347.758,356.665,358.296,347.758,46286.0,600519
3688,2017-03-08,356.645,356.742,357.918,355.013,16037.0,600519
3689,2017-03-09,356.47,359.287,359.365,355.072,23406.0,600519
3690,2017-03-10,359.307,359.239,366.183,357.791,40951.0,600519
3691,2017-03-13,359.433,360.89,363.59,356.985,27674.0,600519
3692,2017-03-14,360.89,358.899,363.124,357.772,20416.0,600519
3693,2017-03-15,358.899,363.93,364.386,358.423,25155.0,600519
3694,2017-03-16,365.756,364.017,367.446,362.104,25022.0,600519
3695,2017-03-17,362.395,367.621,373.42,362.395,34700.0,600519
3696,2017-03-20,369.583,375.323,375.615,368.009,31545.0,600519
3697,2017-03-21,375.459,382.705,385.124,375.411,48460.0,600519
3698,2017-03-22,379.325,383.162,383.278,373.954,45532.0,600519
3699,2017-03-23,380.782,378.606,382.686,375.508,34504.0,600519
3700,2017-03-24,381.064,375.722,381.938,373.954,33287.0,600519
3701,2017-03-27,374.954,367.951,378.092,367.534,53690.0,600519
3702,2017-03-28,369.049,369.35,370.214,365.853,41187.0,600519
3703,2017-03-29,370.078,372.643,374.731,369.0,37299.0,600519
3704,2017-03-30,372.011,375.061,375.79,371.623,31612.0,600519
3705,2017-03-31,375.119,375.275,376.868,373.157,24474.0,600519
3706,2017-04-05,374.595,378.48,383.657,373.954,40789.0,600519
3707,2017-04-06,377.849,380.666,381.724,375.537,28857.0,600519
3708,2017-04-07,381.715,381.598,382.696,378.422,24097.0,600519
3709,2017-04-10,382.696,378.033,382.696,376.868,28869.0,600519
3710,2017-04-11,376.916,374.236,379.49,369.68,43530.0,600519
3711,2017-04-12,374.236,379.034,379.782,373.76,27002.0,600519
3712,2017-04-13,379.568,386.96,387.154,379.306,45648.0,600519
3713,2017-04-14,387.97,384.104,388.407,383.667,23646.0,600519
3714,2017-04-17,379.782,384.434,386.853,377.402,28793.0,600519
3715,2017-04-18,383.278,393.04,394.886,383.278,49581.0,600519
3716,2017-04-19,391.437,394.099,397.362,391.301,37550.0,600519
3717,2017-04-20,394.439,403.394,408.367,394.439,50457.0,600519
3718,2017-04-21,403.093,389.038,403.676,388.523,49332.0,600519
3719,2017-04-24,389.126,387.115,393.38,377.839,50037.0,600519
3720,2017-04-25,393.186,406.872,408.115,393.186,76192.0,600519
3721,2017-04-26,406.833,405.968,416.381,401.16,56624.0,600519
3722,2017-04-27,403.608,409.348,409.863,398.654,28240.0,600519
3723,2017-04-28,409.883,401.617,410.864,398.139,49505.0,600519
3724,2017-05-02,399.791,400.257,403.093,397.44,23291.0,600519
3725,2017-05-03,399.208,405.628,405.677,399.208,20267.0,600519
3726,2017-05-04,402.734,404.064,406.473,402.734,26709.0,600519
3727,2017-05-05,404.259,404.249,410.65,403.19,37437.0,600519
3728,2017-05-08,404.239,393.846,405.036,393.108,40721.0,600519
3729,2017-05-09,392.836,397.032,398.12,386.581,52801.0,600519
3730,2017-05-10,396.682,398.324,402.549,395.342,26039.0,600519
3731,2017-05-11,396.682,400.335,402.802,394.847,30467.0,600519
3732,2017-05-12,401.724,401.607,403.385,398.246,22337.0,600519
3733,2017-05-15,401.267,407.513,408.29,401.267,33447.0,600519
3734,2017-05-16,407.561,417.779,418.848,406.26,50164.0,600519
3735,2017-05-17,416.691,414.36,417.847,412.69,27515.0,600519
3736,2017-05-18,412.855,417.216,418.343,412.816,24300.0,600519
3737,2017-05-19,417.245,428.172,429.124,417.245,38310.0,600519
3738,2017-05-22,426.443,429.105,433.213,423.685,35321.0,600519
3739,2017-05-23,429.561,441.168,441.431,429.561,48454.0,600519
3740,2017-05-24,439.906,437.4,443.383,433.204,40226.0,600519
3741,2017-05-25,435.836,437.672,439.964,434.661,28898.0,600519
3742,2017-05-26,437.885,438.954,442.528,435.146,27386.0,600519
3743,2017-05-31,437.089,430.231,437.575,427.483,44312.0,600519
3744,2017-06-01,429.804,436.39,437.04,428.357,40604.0,600519
3745,2017-06-02,437.089,434.476,438.012,432.815,21785.0,600519
3746,2017-06-05,435.185,431.659,436.118,429.658,19241.0,600519
3747,2017-06-06,432.203,435.943,436.118,431.455,20402.0,600519
3748,2017-06-07,436.234,446.19,446.802,436.234,38834.0,600519
3749,2017-06-08,448.084,450.988,451.076,445.345,28951.0,600519
3750,2017-06-09,450.92,452.377,457.292,449.716,31430.0,600519
3751,2017-06-12,453.601,459.312,461.799,451.659,35109.0,600519
3752,2017-06-13,459.478,459.468,460.886,453.601,24237.0,600519
3753,2017-06-14,459.225,460.779,463.8,456.981,33768.0,600519
3754,2017-06-15,461.372,450.979,461.838,450.687,50202.0,600519
3755,2017-06-16,448.259,449.357,454.077,448.026,33331.0,600519
3756,2017-06-19,448.706,456.68,456.894,448.706,38536.0,600519
3757,2017-06-20,459.429,452.921,461.255,452.3,34505.0,600519
3758,2017-06-21,456.078,459.147,459.429,452.659,42038.0,600519
3759,2017-06-22,459.448,459.186,464.218,457.681,38242.0,600519
3760,2017-06-23,459.293,459.167,461.255,454.893,31303.0,600519
3761,2017-06-26,459.439,470.774,471.085,458.458,52932.0,600519
3762,2017-06-27,468.967,470.211,471.085,467.054,27980.0,600519
3763,2017-06-28,470.201,461.663,470.201,459.429,37728.0,600519
3764,2017-06-29,462.634,459.439,463.654,456.515,35092.0,600519
3765,2017-06-30,457.982,458.312,460.556,454.378,22427.0,600519
3766,2017-07-03,460.595,447.161,460.595,444.762,49628.0,600519
3767,2017-07-04,445.792,438.954,446.802,436.118,56488.0,600519
3768,2017-07-05,440.013,446.928,447.123,440.013,37540.0,600519
3769,2017-07-06,444.966,442.897,446.996,437.672,42044.0,600519
3770,2017-07-07,444.735,439.726,444.785,435.023,37796.0,600519
3771,2017-07-10,440.624,448.107,448.531,436.768,36624.0,600519
3772,2017-07-11,448.137,456.646,458.076,447.644,44601.0,600519
3773,2017-07-12,459.279,451.065,459.466,448.63,28950.0,600519
3774,2017-07-13,448.975,449.774,455.443,447.329,25951.0,600519
3775,2017-07-14,449.863,450.02,452.337,446.707,17726.0,600519
3776,2017-07-17,450.641,443.769,451.627,440.032,35263.0,600519
3777,2017-07-18,445.662,446.214,447.634,441.728,30684.0,600519
3778,2017-07-19,447.644,450.464,457.129,446.461,56259.0,600519
3779,2017-07-20,449.478,459.939,460.354,449.478,46634.0,600519
3780,2017-07-21,460.423,466.575,468.36,457.169,46792.0,600519
3781,2017-07-24,468.232,471.111,478.555,468.232,42716.0,600519
3782,2017-07-25,475.449,471.269,476.041,469.435,21929.0,600519
3783,2017-07-26,471.357,465.027,474.887,460.028,31470.0,600519
3784,2017-07-27,465.027,467.236,469.188,464.505,19595.0,600519
3785,2017-07-28,464.406,477.145,477.293,461.162,46618.0,600519
3786,2017-07-31,477.224,474.483,481.129,474.266,38412.0,600519
3787,2017-08-01,474.266,473.517,476.238,470.716,27501.0,600519
3788,2017-08-02,473.319,476.08,478.092,471.811,26774.0,600519
3789,2017-08-03,476.909,470.539,480.034,468.971,31768.0,600519
3790,2017-08-04,470.322,467.009,472.274,465.984,18681.0,600519
3791,2017-08-07,465.885,474.818,475.646,464.534,23099.0,600519
3792,2017-08-08,475.252,475.824,477.441,472.787,16051.0,600519
3793,2017-08-09,478.052,483.978,486.078,475.282,41794.0,600519
3794,2017-08-10,484.215,484.747,492.606,482.154,35364.0,600519
3795,2017-08-11,482.154,477.283,489.598,476.711,36572.0,600519
3796,2017-08-14,478.417,492.832,493.099,478.417,39331.0,600519
3797,2017-08-15,493.109,489.026,494.085,488.08,27163.0,600519
3798,2017-08-16,491.028,489.539,491.817,486.098,18587.0,600519
3799,2017-08-17,490.634,485.792,490.634,482.943,25846.0,600519
3800,2017-08-18,485.901,482.795,487.518,481.168,23857.0,600519
3801,2017-08-21,481.168,482.874,487.478,480.123,23546.0,600519
3802,2017-08-22,480.576,480.399,482.627,469.336,42457.0,600519
3803,2017-08-23,478.654,487.094,487.705,477.54,27214.0,600519
3804,2017-08-24,487.074,485.911,489.45,485.132,18156.0,600519
3805,2017-08-25,486.542,486.088,487.331,482.47,17297.0,600519
3806,2017-08-28,486.098,485.151,490.328,484.156,29021.0,600519
3807,2017-08-29,486.118,482.588,487.952,481.178,25176.0,600519
3808,2017-08-30,482.844,486.068,486.838,482.312,18503.0,600519
3809,2017-08-31,487.123,484.274,487.952,482.943,18736.0,600519
3810,2017-09-01,483.337,488.248,489.332,483.17,31451.0,600519
3811,2017-09-04,488.248,485.526,489.707,484.392,18931.0,600519
3812,2017-09-05,485.98,483.13,487.074,482.647,22622.0,600519
3813,2017-09-06,483.14,478.19,485.871,478.052,33006.0,600519
3814,2017-09-07,478.516,474.532,480.083,473.339,33320.0,600519
3815,2017-09-08,471.555,467.729,473.773,467.364,41173.0,600519
3816,2017-09-11,464.495,471.624,475.469,463.4,45374.0,600519
3817,2017-09-12,472.787,478.121,479.196,471.702,34341.0,600519
3818,2017-09-13,478.21,484.747,485.309,474.641,33075.0,600519
3819,2017-09-14,486.088,483.84,487.114,482.144,19399.0,600519
3820,2017-09-15,485.605,482.982,485.605,481.168,16039.0,600519
3821,2017-09-18,483.278,491.984,493.493,483.278,42206.0,600519
3822,2017-09-19,493.296,489.993,495.465,489.066,23054.0,600519
3823,2017-09-20,489.943,489.253,493.02,489.056,17318.0,600519
3824,2017-09-21,488.997,491.787,493.572,485.98,19402.0,600519
3825,2017-09-22,489.943,492.931,493.178,488.859,16343.0,600519
3826,2017-09-25,493.306,500.139,501.085,493.296,32697.0,600519
3827,2017-09-26,499.596,502.16,502.86,496.55,25470.0,600519
3828,2017-09-27,501.795,501.095,503.876,498.985,16671.0,600519
3829,2017-09-28,500.099,511.202,512.917,500.05,25969.0,600519
3830,2017-09-29,508.776,510.393,518.518,508.283,22436.0,600519
3831,2017-10-09,517.196,520.381,528.052,512.819,34891.0,600519
3832,2017-10-10,519.671,532.499,532.923,519.632,31006.0,600519
3833,2017-10-11,530.567,537.902,543.533,530.567,33406.0,600519
3834,2017-10-12,537.37,536.473,539.835,532.618,19646.0,600519
3835,2017-10-13,537.37,548.364,548.808,534.422,27858.0,600519
3836,2017-10-16,552.15,552.84,558.727,548.088,29909.0,600519
3837,2017-10-17,553.116,548.936,553.116,546.244,20977.0,600519
3838,2017-10-18,546.441,552.87,554.714,546.441,19178.0,600519
3839,2017-10-19,553.146,574.444,576.958,552.87,40658.0,600519
3840,2017-10-20,572.866,566.289,572.866,563.755,31534.0,600519
3841,2017-10-23,566.871,565.382,572.373,560.048,23771.0,600519
3842,2017-10-24,563.992,559.387,565.767,555.72,31274.0,600519
3843,2017-10-25,561.774,557.751,563.677,554.191,25076.0,600519
3844,2017-10-26,596.53,596.619,604.418,583.623,115434.0,600519
3845,2017-10-27,593.681,640.535,645.83,591.63,84383.0,600519
3846,2017-10-30,634.047,613.371,634.984,612.306,81007.0,600519
3847,2017-10-31,613.302,609.378,618.814,603.314,51875.0,600519
3848,2017-11-01,612.188,614.288,622.698,610.551,43435.0,600519
3849,2017-11-02,618.173,618.143,620.963,612.306,34249.0,600519
3850,2017-11-03,619.849,630.222,634.432,619.849,48188.0,600519
3851,2017-11-06,632.519,643.917,648.413,631.237,48513.0,600519
3852,2017-11-07,641.472,633.081,647.95,629.246,55564.0,600519
3853,2017-11-08,633.337,641.275,645.337,633.337,43951.0,600519
3854,2017-11-09,638.928,640.969,644.992,635.586,33641.0,600519
3855,2017-11-10,641.324,668.459,673.832,641.324,74078.0,600519
3856,2017-11-13,670.48,678.25,683.081,666.339,49869.0,600519
3857,2017-11-14,677.52,669.248,677.599,667.867,46366.0,600519
3858,2017-11-15,669.248,678.447,680.33,664.564,45036.0,600519
3859,2017-11-16,676.406,709.043,709.881,676.406,60716.0,600519
3860,2017-11-17,686.256,680.587,699.074,668.281,123861.0,600519
3861,2017-11-20,667.325,669.642,676.002,650.76,88305.0,600519
3862,2017-11-21,659.634,667.769,679.157,652.752,96016.0,600519
3863,2017-11-22,667.522,641.413,678.368,640.9,128498.0,600519
3864,2017-11-23,633.012,624.858,636.956,621.397,109599.0,600519
3865,2017-11-24,626.997,621.219,633.505,613.519,76541.0,600519
3866,2017-11-27,625.124,612.592,627.421,604.428,63548.0,600519
3867,2017-11-28,616.309,639.155,639.796,615.264,70291.0,600519
3868,2017-11-29,640.841,629.186,642.842,625.134,46763.0,600519
3869,2017-11-30,626.613,622.166,639.401,617.236,38019.0,600519
3870,2017-12-01,629.078,613.637,630.044,611.448,47192.0,600519
3871,2017-12-04,615.215,628.861,635.083,608.086,54267.0,600519
3872,2017-12-05,625.124,624.099,638.336,621.308,47465.0,600519
3873,2017-12-06,622.659,616.26,635.083,611.32,58174.0,600519
3874,2017-12-07,616.201,608.056,616.24,606.646,51032.0,600519
3875,2017-12-08,606.804,618.498,620.046,606.804,45503.0,600519
3876,2017-12-11,622.166,641.876,642.823,622.166,72849.0,600519
3877,2017-12-12,649.478,642.202,649.547,641.906,47889.0,600519
3878,2017-12-13,645.82,658.855,660.62,641.61,48502.0,600519
3879,2017-12-14,660.6,655.246,661.902,651.253,31967.0,600519
3880,2017-12-15,654.704,644.637,658.599,641.669,32255.0,600519
3881,2017-12-18,650.76,656.449,660.423,649.36,39162.0,600519
3882,2017-12-19,653.718,657.751,663.026,651.746,44072.0,600519
3883,2017-12-20,660.521,675.321,677.244,654.734,63601.0,600519
3884,2017-12-21,673.438,672.196,677.796,666.043,46680.0,600519
3885,2017-12-22,670.48,673.359,676.297,667.532,28317.0,600519
3886,2017-12-25,676.396,678.486,686.552,674.148,36214.0,600519
3887,2017-12-26,678.546,671.279,683.288,667.029,31867.0,600519
3888,2017-12-27,675.272,654.882,675.272,653.225,37722.0,600519
3889,2017-12-28,677.382,708.628,709.821,661.922,124141.0,600519
3890,2017-12-29,707.948,687.725,716.329,681.918,76038.0,600519
3891,2018-01-02,690.2,693.996,700.218,680.232,49612.0,600519
3892,2018-01-03,691.679,705.838,711.3,689.944,52019.0,600519
3893,2018-01-04,711.3,726.751,733.091,709.259,72205.0,600519
3894,2018-01-05,730.626,728.023,735.586,718.025,39989.0,600519
3895,2018-01-08,724.73,741.6,745.909,724.73,52204.0,600519
3896,2018-01-09,741.679,771.565,772.038,741.679,64591.0,600519
3897,2018-01-10,774.01,774.71,777.836,762.651,47714.0,600519
3898,2018-01-11,775.982,763.963,776.968,761.192,50656.0,600519
3899,2018-01-12,762.937,777.382,777.757,756.282,45988.0,600519
3900,2018-01-15,782.352,774.375,787.873,768.114,52473.0,600519
3901,2018-01-16,769.553,762.119,777.57,757.248,65428.0,600519
3902,2018-01-17,759.22,737.459,763.164,728.171,90709.0,600519
3903,2018-01-18,737.459,740.23,754.29,733.673,58978.0,600519
3904,2018-01-19,742.359,739.678,748.275,728.674,50925.0,600519
3905,2018-01-22,741.285,762.809,763.164,741.285,67126.0,600519
3906,2018-01-23,766.921,762.947,769.08,757.84,49549.0,600519
3907,2018-01-24,765.57,753.758,765.59,747.98,43298.0,600519
3908,2018-01-25,750.346,758.392,765.136,740.486,50040.0,600519
3909,2018-01-26,756.499,766.339,766.516,753.304,43978.0,600519
3910,2018-01-29,767.857,726.012,768.755,724.71,74535.0,600519
3911,2018-01-30,725.696,731.691,738.287,719.8,51911.0,600519
3912,2018-01-31,728.654,753.836,760.906,728.654,60402.0,600519
3913,2018-02-01,756.262,747.122,756.558,742.379,50582.0,600519
3914,2018-02-02,741.689,730.034,742.685,714.85,75420.0,600519
3915,2018-02-05,717.039,708.175,719.741,695.722,98995.0,600519
3916,2018-02-06,693.158,698.936,712.484,693.158,88168.0,600519
3917,2018-02-07,709.92,673.862,713.746,672.462,88289.0,600519
3918,2018-02-08,672.649,691.176,707.948,672.649,83409.0,600519
3919,2018-02-09,670.48,673.862,680.232,648.788,105578.0,600519
3920,2018-02-12,681.326,687.715,695.623,675.607,64179.0,600519
3921,2018-02-13,695.15,702.012,704.813,694.637,53389.0,600519
3922,2018-02-14,709.92,708.392,709.92,702.249,30652.0,600519
3923,2018-02-22,717.118,732.056,733.584,713.115,50764.0,600519
3924,2018-02-23,736.542,732.085,745.968,726.682,38158.0,600519
3925,2018-02-26,736.424,733.101,741.521,722.758,43658.0,600519
3926,2018-02-27,738.514,727.648,745.416,726.899,42601.0,600519
3927,2018-02-28,721.752,715.461,731.908,708.934,48330.0,600519
3928,2018-03-01,717.808,731.582,736.394,713.637,44794.0,600519
3929,2018-03-02,727.668,726.1,733.15,719.78,25991.0,600519
3930,2018-03-05,727.846,710.029,731.612,706.992,37234.0,600519
3931,2018-03-06,714.85,708.204,717.414,687.37,64570.0,600519
3932,2018-03-07,704.99,700.099,713.864,699.064,34595.0,600519
3933,2018-03-08,704.004,712.641,713.864,698.088,35349.0,600519
3934,2018-03-09,717.364,718.005,722.314,713.371,30171.0,600519
3935,2018-03-12,719.336,713.815,723.645,712.651,39888.0,600519
3936,2018-03-13,712.878,700.405,716.428,700.06,38577.0,600519
3937,2018-03-14,699.735,716.704,717.887,697.319,37355.0,600519
3938,2018-03-15,717.828,736.019,736.542,717.828,56148.0,600519
3939,2018-03-16,737.134,729.492,743.424,728.536,35855.0,600519
3940,2018-03-19,733.554,742.931,743.434,728.654,38666.0,600519
3941,2018-03-20,739.5,737.262,741.472,729.64,28877.0,600519
3942,2018-03-21,739.609,731.612,742.567,729.64,26742.0,600519
3943,2018-03-22,733.584,715.915,737.528,713.874,37486.0,600519
3944,2018-03-23,691.186,701.105,713.361,690.279,52546.0,600519
3945,2018-03-26,698.088,703.501,705.049,692.054,46256.0,600519
3946,2018-03-27,712.878,704.734,715.718,694.144,47548.0,600519
3947,2018-03-28,690.17,672.501,693.158,659.634,113539.0,600519
3948,2018-03-29,672.649,679.453,688.08,649.192,79081.0,600519
3949,2018-03-30,676.396,674.049,683.791,670.362,36540.0,600519
3950,2018-04-02,670.48,670.539,681.326,664.673,32039.0,600519
3951,2018-04-03,668.508,668.419,677.382,665.935,40235.0,600519
3952,2018-04-04,672.452,684.294,690.624,670.855,56891.0,600519
3953,2018-04-09,687.341,688.524,695.554,680.488,30833.0,600519
3954,2018-04-10,694.933,698.108,698.581,688.682,32043.0,600519
3955,2018-04-11,700.06,695.485,704.773,693.178,25723.0,600519
3956,2018-04-12,694.144,684.481,696.984,682.529,30713.0,600519
3957,2018-04-13,688.721,677.244,691.186,675.489,27549.0,600519
3958,2018-04-16,671.052,671.841,677.234,667.522,32939.0,600519
3959,2018-04-17,675.41,656.873,675.785,656.282,35172.0,600519
3960,2018-04-18,661.606,646.461,661.606,635.97,62616.0,600519
3961,2018-04-19,650.612,670.441,670.48,647.467,44207.0,600519
3962,2018-04-20,671.466,660.876,684.284,658.875,41511.0,600519
3963,2018-04-23,656.686,664.574,670.805,656.686,32659.0,600519
3964,2018-04-24,666.536,680.222,683.791,665.55,47282.0,600519
3965,2018-04-25,679.354,681.296,682.312,673.458,25252.0,600519
3966,2018-04-26,682.312,668.735,682.588,663.578,35047.0,600519
3967,2018-04-27,675.657,653.255,678.723,645.83,57915.0,600519
3968,2018-05-02,650.76,658.48,659.624,636.029,70259.0,600519
3969,2018-05-03,656.676,661.488,664.249,648.788,36326.0,600519
3970,2018-05-04,661.586,653.59,665.382,651.322,37375.0,600519
3971,2018-05-07,650.711,688.396,692.054,648.561,85591.0,600519
3972,2018-05-08,688.258,698.906,702.16,688.258,62497.0,600519
3973,2018-05-09,699.153,692.123,702.328,687.36,32331.0,600519
3974,2018-05-10,693.651,704.191,705.976,693.651,39293.0,600519
3975,2018-05-11,708.628,707.968,720.273,705.68,39141.0,600519
3976,2018-05-14,713.864,732.016,732.598,713.864,51014.0,600519
3977,2018-05-15,735.556,732.657,735.99,723.724,38055.0,600519
3978,2018-05-16,729.64,724.237,735.221,723.014,30795.0,600519
3979,2018-05-17,724.828,717.197,727.175,713.864,28517.0,600519
3980,2018-05-18,713.854,728.97,730.626,711.093,29255.0,600519
3981,2018-05-21,733.584,724.533,736.838,722.225,29059.0,600519
3982,2018-05-22,724.927,729.216,729.482,719.8,16998.0,600519
3983,2018-05-23,729.64,713.647,729.64,713.45,28268.0,600519
3984,2018-05-24,709.92,705.384,718.459,703.018,30416.0,600519
3985,2018-05-25,702.032,706.824,716.822,702.032,26511.0,600519
3986,2018-05-28,707.948,730.034,730.291,705.108,42805.0,600519
3987,2018-05-29,728.457,721.19,739.5,721.042,40820.0,600519
3988,2018-05-30,717.039,715.708,726.978,709.969,37147.0,600519
3989,2018-05-31,720.027,740.614,741.097,720.017,71852.0,600519
3990,2018-06-01,740.614,734.679,744.41,728.417,36177.0,600519
3991,2018-06-04,741.817,771.022,771.939,735.438,73805.0,600519
3992,2018-06-05,775.489,777.017,783.574,766.349,52629.0,600519
3993,2018-06-06,776.968,774.75,789.737,771.348,48969.0,600519
3994,2018-06-07,778.92,770.036,784.412,767.995,39167.0,600519
3995,2018-06-08,769.08,767.059,774.897,759.22,34958.0,600519
3996,2018-06-11,765.185,764.87,774.996,757.573,36547.0,600519
3997,2018-06-12,767.108,788.001,792.251,765.629,55287.0,600519
3998,2018-06-13,788.8,779.265,791.383,777.836,35244.0,600519
3999,2018-06-14,778.94,775.124,782.687,764.328,36159.0,600519
4000,2018-06-15,773.2,773.33,778.58,769.1,31707.0,600519
4001,2018-06-19,769.0,738.0,769.0,737.0,60195.0,600519
4002,2018-06-20,741.0,763.59,765.0,741.0,45838.0,600519
4003,2018-06-21,765.22,759.32,778.89,758.77,39182.0,600519
4004,2018-06-22,754.0,766.53,767.0,750.0,28854.0,600519
4005,2018-06-25,766.0,765.56,778.97,764.9,32934.0,600519
4006,2018-06-26,765.31,754.8,769.88,747.0,46577.0,600519
4007,2018-06-27,752.0,722.44,757.0,721.0,57298.0,600519
4008,2018-06-28,714.0,710.93,719.0,697.0,50833.0,600519
4009,2018-06-29,712.3,731.46,732.3,705.0,32929.0,600519
4010,2018-07-02,734.52,711.55,739.33,703.0,37558.0,600519
4011,2018-07-03,709.76,694.92,715.78,678.23,82837.0,600519
4012,2018-07-04,692.0,690.91,700.0,688.0,37990.0,600519
4013,2018-07-05,700.0,702.39,716.2,700.0,47123.0,600519
4014,2018-07-06,707.0,714.12,720.93,699.26,44156.0,600519
4015,2018-07-09,720.03,727.24,729.86,719.73,40572.0,600519
4016,2018-07-10,729.0,725.76,731.5,713.33,29010.0,600519
4017,2018-07-11,710.0,719.58,724.0,702.22,24278.0,600519
4018,2018-07-12,718.0,737.54,741.17,718.0,40170.0,600519
4019,2018-07-13,742.3,746.99,748.1,735.12,28907.0,600519
4020,2018-07-16,752.3,754.68,764.11,751.03,32474.0,600519
4021,2018-07-17,757.0,742.43,757.0,736.02,27806.0,600519
4022,2018-07-18,742.43,737.44,749.69,735.0,24521.0,600519
4023,2018-07-19,739.0,740.95,743.95,735.02,18078.0,600519
4024,2018-07-20,741.5,741.13,743.13,728.0,30548.0,600519
4025,2018-07-23,736.0,732.07,741.15,720.01,35969.0,600519
4026,2018-07-24,732.68,745.4,747.3,723.0,41808.0,600519
4027,2018-07-25,746.95,743.81,749.88,740.01,21743.0,600519
4028,2018-07-26,748.9,735.62,748.9,734.23,23067.0,600519
4029,2018-07-27,736.0,738.56,744.3,730.0,20913.0,600519
4030,2018-07-30,738.9,719.21,740.66,715.0,42171.0,600519
4031,2018-07-31,720.3,726.44,727.88,719.21,20683.0,600519
4032,2018-08-01,731.4,714.94,732.3,714.11,25237.0,600519
4033,2018-08-02,715.97,695.84,715.97,687.88,55001.0,600519
4034,2018-08-03,695.0,678.99,695.0,676.2,47336.0,600519
4035,2018-08-06,677.0,669.68,684.0,662.25,45248.0,600519
4036,2018-08-07,672.3,686.28,687.83,662.02,39085.0,600519
4037,2018-08-08,687.02,676.22,689.0,671.87,29685.0,600519
4038,2018-08-09,671.0,691.88,694.5,670.12,34485.0,600519
4039,2018-08-10,691.88,687.18,694.77,684.2,23817.0,600519
4040,2018-08-13,683.0,679.22,683.0,666.68,34570.0,600519
4041,2018-08-14,679.22,680.13,684.5,673.51,21696.0,600519
4042,2018-08-15,679.8,662.8,680.0,661.0,34997.0,600519
4043,2018-08-16,652.0,648.44,668.5,640.0,59939.0,600519
4044,2018-08-17,657.5,634.86,657.5,630.01,46574.0,600519
4045,2018-08-20,632.45,644.79,645.55,616.86,48852.0,600519
4046,2018-08-21,647.0,671.49,672.3,647.0,52249.0,600519
4047,2018-08-22,671.0,667.7,673.2,663.0,20675.0,600519
4048,2018-08-23,671.7,670.21,678.5,665.18,27357.0,600519
4049,2018-08-24,669.0,660.3,669.0,656.46,26090.0,600519
4050,2018-08-27,662.0,687.3,687.3,662.0,48016.0,600519
4051,2018-08-28,693.0,681.0,693.78,678.55,32488.0,600519
4052,2018-08-29,682.0,685.85,688.88,679.1,27404.0,600519
4053,2018-08-30,688.21,680.4,692.6,679.01,33788.0,600519
4054,2018-08-31,676.25,659.19,677.0,656.5,58980.0,600519
4055,2018-09-03,652.0,666.21,667.67,650.8,30179.0,600519
4056,2018-09-04,666.8,675.04,676.0,661.6,21540.0,600519
4057,2018-09-05,675.0,657.79,676.99,657.0,28983.0,600519
4058,2018-09-06,652.0,644.0,659.26,640.0,42370.0,600519
4059,2018-09-07,645.5,650.97,658.03,645.14,29240.0,600519
4060,2018-09-10,652.2,644.8,653.81,640.7,21202.0,600519
4061,2018-09-11,645.57,646.0,650.97,640.63,19496.0,600519
4062,2018-09-12,643.0,630.0,644.87,628.01,41157.0,600519
4063,2018-09-13,638.0,631.98,642.0,620.0,47713.0,600519
4064,2018-09-14,633.98,642.9,649.78,628.53,40900.0,600519
4065,2018-09-17,645.0,645.81,652.96,641.06,29112.0,600519
4066,2018-09-18,643.0,666.7,668.0,642.22,37858.0,600519
4067,2018-09-19,666.58,681.42,686.0,666.0,48221.0,600519
4068,2018-09-20,685.2,678.55,686.9,677.36,27519.0,600519
4069,2018-09-21,682.0,700.01,700.01,680.01,42617.0,600519
4070,2018-09-25,695.0,697.02,705.77,693.26,30639.0,600519
4071,2018-09-26,702.1,724.93,732.68,701.99,72287.0,600519
4072,2018-09-27,727.5,724.0,728.0,715.4,40508.0,600519
4073,2018-09-28,726.7,730.0,733.2,718.88,35089.0,600519
4074,2018-10-08,715.41,686.15,719.0,686.15,82745.0,600519
4075,2018-10-09,686.9,695.0,698.71,685.9,40222.0,600519
4076,2018-10-10,697.26,670.92,698.0,669.69,63098.0,600519
4077,2018-10-11,635.01,644.99,668.94,635.01,91581.0,600519
4078,2018-10-12,651.0,668.0,672.68,650.58,54472.0,600519
4079,2018-10-15,669.49,666.9,671.95,660.03,35607.0,600519
4080,2018-10-16,665.98,667.14,679.53,662.01,26393.0,600519
4081,2018-10-17,675.0,665.72,677.3,649.9,43077.0,600519
4082,2018-10-18,660.0,645.94,660.0,644.97,52156.0,600519
4083,2018-10-19,638.0,670.0,675.0,635.08,76199.0,600519
4084,2018-10-22,675.0,693.0,702.02,675.0,73108.0,600519
4085,2018-10-23,689.0,641.74,689.0,635.0,123112.0,600519
4086,2018-10-24,628.11,636.99,650.0,620.0,76112.0,600519
4087,2018-10-25,620.0,619.0,622.5,608.58,75568.0,600519
4088,2018-10-26,619.0,610.1,625.0,607.98,55327.0,600519
4089,2018-10-29,549.09,549.09,549.09,549.09,49076.0,600519
4090,2018-10-30,510.0,524.0,543.0,509.02,204396.0,600519
4091,2018-10-31,527.0,548.9,555.0,522.0,96884.0,600519
4092,2018-11-01,555.0,563.0,585.5,551.25,98106.0,600519
4093,2018-11-02,585.0,599.9,600.0,572.24,89156.0,600519
4094,2018-11-05,593.0,575.8,593.0,571.77,75517.0,600519
4095,2018-11-06,574.0,566.0,574.16,558.01,45566.0,600519
4096,2018-11-07,569.0,566.4,574.95,562.01,38107.0,600519
4097,2018-11-08,574.0,570.34,577.0,568.0,33763.0,600519
4098,2018-11-09,567.22,562.0,569.0,562.0,24336.0,600519
4099,2018-11-12,553.0,552.0,554.2,536.8,67824.0,600519
4100,2018-11-13,546.12,570.0,570.0,543.0,66429.0,600519
4101,2018-11-14,569.96,555.1,569.96,552.55,41766.0,600519
4102,2018-11-15,558.8,559.7,564.8,555.5,30833.0,600519
4103,2018-11-16,561.0,560.0,566.0,558.03,28938.0,600519
4104,2018-11-19,560.3,569.02,572.0,559.11,36179.0,600519
4105,2018-11-20,565.0,561.6,568.0,560.0,26943.0,600519
4106,2018-11-21,554.0,564.7,568.9,553.68,27107.0,600519
4107,2018-11-22,565.15,564.5,567.33,558.0,21213.0,600519
4108,2018-11-23,564.0,556.9,567.3,556.9,20126.0,600519
4109,2018-11-26,558.0,552.11,560.2,552.0,19120.0,600519
4110,2018-11-27,552.0,548.1,554.99,546.5,20233.0,600519
4111,2018-11-28,550.85,557.0,559.19,545.5,27737.0,600519
4112,2018-11-29,566.03,551.6,569.8,549.01,45069.0,600519
4113,2018-11-30,557.0,565.0,568.89,553.0,49010.0,600519
4114,2018-12-03,589.0,601.2,605.0,584.77,83414.0,600519
4115,2018-12-04,602.99,602.23,604.26,595.0,31473.0,600519
4116,2018-12-05,597.5,610.1,616.5,595.0,41588.0,600519
4117,2018-12-06,600.0,591.8,605.98,590.36,37758.0,600519
4118,2018-12-07,595.6,587.0,598.86,584.7,26841.0,600519
4119,2018-12-10,576.0,577.23,587.5,574.18,24640.0,600519
4120,2018-12-11,577.0,582.99,586.55,577.0,16316.0,600519
4121,2018-12-12,588.79,589.0,589.2,582.8,19921.0,600519
4122,2018-12-13,590.0,601.75,606.88,589.6,40399.0,600519
4123,2018-12-14,598.01,592.96,599.8,592.0,24554.0,600519
4124,2018-12-17,592.57,590.52,595.97,585.01,24895.0,600519
4125,2018-12-18,585.88,590.94,591.54,585.0,19222.0,600519
4126,2018-12-19,589.0,577.8,590.99,576.03,25715.0,600519
4127,2018-12-20,576.22,574.5,581.5,568.89,26940.0,600519
4128,2018-12-21,571.0,567.41,573.45,562.21,30640.0,600519
4129,2018-12-24,563.5,568.0,570.91,558.0,19109.0,600519
4130,2018-12-25,562.22,565.79,567.5,553.61,26592.0,600519
4131,2018-12-26,563.81,560.08,568.4,558.0,17866.0,600519
4132,2018-12-27,570.0,563.0,571.85,562.22,29493.0,600519
4133,2018-12-28,563.3,590.01,596.4,560.0,63678.0,600519
4134,2019-01-02,609.98,598.98,612.0,595.01,62286.0,600519
4135,2019-01-03,599.97,590.0,601.66,585.8,30977.0,600519
4136,2019-01-04,587.28,602.0,607.67,582.02,37683.0,600519
4137,2019-01-07,608.0,605.49,612.0,602.22,34750.0,600519
4138,2019-01-08,605.5,604.79,612.0,600.28,28838.0,600519
4139,2019-01-09,609.99,616.12,626.16,609.04,49892.0,600519
4140,2019-01-10,617.13,618.77,624.88,610.25,29043.0,600519
4141,2019-01-11,625.0,635.88,637.0,618.75,38884.0,600519
4142,2019-01-14,633.0,624.6,635.89,621.55,25648.0,600519
4143,2019-01-15,627.86,659.98,661.5,625.0,55764.0,600519
4144,2019-01-16,658.0,661.1,665.65,653.6,42083.0,600519
4145,2019-01-17,663.0,659.25,669.7,655.8,30284.0,600519
4146,2019-01-18,665.0,683.61,690.2,661.5,68609.0,600519
4147,2019-01-21,690.0,686.98,698.88,681.88,47051.0,600519
4148,2019-01-22,686.0,671.0,686.0,665.22,42122.0,600519
4149,2019-01-23,667.22,665.66,674.5,663.13,33624.0,600519
4150,2019-01-24,670.3,672.5,677.83,664.68,29155.0,600519
4151,2019-01-25,675.88,679.7,684.9,669.93,28986.0,600519
4152,2019-01-28,684.0,677.0,693.98,676.03,36102.0,600519
4153,2019-01-29,677.5,685.0,688.0,668.0,30342.0,600519
4154,2019-01-30,684.99,676.0,686.22,676.0,22699.0,600519
4155,2019-01-31,680.0,689.6,689.6,677.56,36696.0,600519
4156,2019-02-01,697.04,692.67,699.0,689.61,30520.0,600519
4157,2019-02-11,695.0,725.3,729.5,688.18,58140.0,600519
4158,2019-02-12,723.0,717.92,725.49,715.2,35091.0,600519
4159,2019-02-13,723.0,735.25,736.16,717.22,35677.0,600519
4160,2019-02-14,731.2,737.16,743.66,730.14,32258.0,600519
4161,2019-02-15,734.88,724.78,734.88,723.02,23237.0,600519
4162,2019-02-18,731.0,740.0,744.95,731.0,37745.0,600519
4163,2019-02-19,740.96,730.76,742.5,726.66,29501.0,600519
4164,2019-02-20,735.0,722.0,735.0,716.06,37882.0,600519
4165,2019-02-21,720.0,720.25,730.48,717.0,29850.0,600519
4166,2019-02-22,717.0,726.01,728.49,714.1,25908.0,600519
4167,2019-02-25,730.75,742.33,744.44,717.99,82622.0,600519
4168,2019-02-26,747.8,727.35,749.18,726.0,57964.0,600519
4169,2019-02-27,733.0,740.7,758.02,731.0,65942.0,600519
4170,2019-02-28,737.9,755.01,763.42,736.95,56986.0,600519
4171,2019-03-01,761.5,789.3,790.0,761.0,63840.0,600519
4172,2019-03-04,795.0,781.86,798.33,777.22,84585.0,600519
4173,2019-03-05,785.0,779.78,789.55,775.88,44830.0,600519
4174,2019-03-06,775.0,768.0,779.5,765.88,46731.0,600519
4175,2019-03-07,762.22,748.6,762.22,745.56,60180.0,600519
4176,2019-03-08,737.9,737.5,746.83,733.65,52275.0,600519
4177,2019-03-11,740.04,758.54,766.95,740.04,53057.0,600519
4178,2019-03-12,763.82,745.01,763.83,739.0,52510.0,600519
4179,2019-03-13,745.5,754.0,760.75,745.5,40561.0,600519
4180,2019-03-14,757.0,778.0,785.0,754.0,62172.0,600519
4181,2019-03-15,776.0,777.3,787.5,764.85,52400.0,600519
4182,2019-03-18,778.8,810.09,814.53,777.0,81318.0,600519
4183,2019-03-19,803.0,792.61,807.92,792.3,40634.0,600519
4184,2019-03-20,790.0,792.8,802.3,785.0,31117.0,600519
4185,2019-03-21,788.0,785.75,792.8,781.5,32573.0,600519
4186,2019-03-22,788.22,794.0,799.98,785.0,30517.0,600519
4187,2019-03-25,786.0,775.6,788.0,773.3,37270.0,600519
4188,2019-03-26,780.0,773.0,785.94,764.1,37595.0,600519
4189,2019-03-27,781.0,788.5,793.88,775.0,42807.0,600519
4190,2019-03-28,793.43,806.8,814.48,785.68,57566.0,600519
4191,2019-03-29,835.0,853.99,866.68,830.17,90933.0,600519
4192,2019-04-01,860.0,859.0,868.95,851.0,60934.0,600519
4193,2019-04-02,859.99,850.0,859.99,836.06,53227.0,600519
4194,2019-04-03,840.12,844.5,851.74,834.21,43056.0,600519
4195,2019-04-04,840.0,865.0,865.8,836.2,55772.0,600519
4196,2019-04-08,900.0,900.2,908.0,890.12,66251.0,600519
4197,2019-04-09,903.0,905.0,908.2,892.51,47989.0,600519
4198,2019-04-10,903.0,947.99,951.9,900.0,67814.0,600519
4199,2019-04-11,948.0,925.2,950.0,905.55,61102.0,600519
4200,2019-04-12,909.0,914.0,919.99,900.01,48612.0,600519
4201,2019-04-15,931.0,907.0,939.0,907.0,45522.0,600519
4202,2019-04-16,904.9,939.9,939.9,901.22,46423.0,600519
4203,2019-04-17,938.0,952.0,955.51,925.0,40761.0,600519
4204,2019-04-18,945.41,945.5,954.68,936.22,19598.0,600519
4205,2019-04-19,943.96,952.56,960.95,931.31,32379.0,600519
4206,2019-04-22,959.5,949.2,978.89,940.61,40627.0,600519
4207,2019-04-23,951.0,974.95,981.22,949.2,48852.0,600519
4208,2019-04-24,979.88,970.0,990.0,951.22,45227.0,600519
4209,2019-04-25,968.79,952.37,973.99,951.22,39801.0,600519
4210,2019-04-26,946.3,945.0,959.88,945.0,43277.0,600519
4211,2019-04-29,945.0,971.97,989.0,935.0,52572.0,600519
4212,2019-04-30,968.0,974.0,984.96,963.11,35943.0,600519
4213,2019-05-06,925.5,906.0,935.0,893.0,135099.0,600519
4214,2019-05-07,893.28,890.0,913.94,870.22,100837.0,600519
4215,2019-05-08,860.0,884.4,901.8,860.0,81882.0,600519
4216,2019-05-09,875.0,858.81,879.87,842.5,91545.0,600519
4217,2019-05-10,875.66,907.12,910.78,868.19,79907.0,600519
4218,2019-05-13,898.86,892.0,910.98,884.0,46637.0,600519
4219,2019-05-14,885.0,886.57,906.0,873.0,59983.0,600519
4220,2019-05-15,890.24,927.0,933.0,890.24,63124.0,600519
4221,2019-05-16,919.0,929.91,932.0,905.0,44540.0,600519
4222,2019-05-17,927.02,906.79,932.3,900.1,49841.0,600519
4223,2019-05-20,900.0,884.96,900.0,871.0,44407.0,600519
4224,2019-05-21,885.0,895.0,910.0,872.02,42385.0,600519
4225,2019-05-22,894.98,888.0,904.0,880.0,32041.0,600519
4226,2019-05-23,881.0,861.0,883.98,856.22,58058.0,600519
4227,2019-05-24,865.0,878.5,885.0,864.44,44034.0,600519
4228,2019-05-27,879.1,879.0,882.99,860.05,39161.0,600519
4229,2019-05-28,877.99,888.0,907.49,875.02,74772.0,600519
4230,2019-05-29,888.01,911.91,924.95,888.01,65646.0,600519
4231,2019-05-30,910.0,905.3,919.99,891.22,40247.0,600519
4232,2019-05-31,900.53,890.0,906.99,890.0,35793.0,600519
4233,2019-06-03,892.0,892.0,901.35,886.28,34479.0,600519
4234,2019-06-04,895.0,875.3,895.43,871.0,39689.0,600519
4235,2019-06-05,884.0,871.6,886.26,870.0,34067.0,600519
4236,2019-06-06,875.62,862.13,875.77,858.0,34786.0,600519
4237,2019-06-10,857.98,871.08,878.95,840.0,55502.0,600519
4238,2019-06-11,876.0,910.89,915.61,875.0,80106.0,600519
4239,2019-06-12,906.22,906.7,910.99,894.0,37747.0,600519
4240,2019-06-13,910.0,910.0,912.3,897.0,32917.0,600519
4241,2019-06-14,911.0,913.0,932.3,910.02,42455.0,600519
4242,2019-06-17,907.0,911.6,926.94,906.02,32769.0,600519
4243,2019-06-18,917.0,917.0,920.0,902.6,29441.0,600519
4244,2019-06-19,940.0,932.01,946.7,932.01,53726.0,600519
4245,2019-06-20,932.5,975.0,975.5,932.2,67271.0,600519
4246,2019-06-21,969.97,976.3,984.49,964.5,45926.0,600519
4247,2019-06-24,978.3,987.1,999.69,975.0,45779.0,600519
4248,2019-06-25,992.0,982.98,999.0,967.0,51295.0,600519
4249,2019-06-26,985.0,979.86,985.0,971.22,29588.0,600519
4250,2019-06-27,985.0,996.35,1001.0,981.12,47978.0,600519
4251,2019-06-28,985.99,984.0,988.88,971.33,31088.0,600519
4252,2019-07-01,1004.52,1031.86,1035.6,1000.22,52337.0,600519
4253,2019-07-02,1025.0,1025.0,1029.5,1016.0,39061.0,600519
4254,2019-07-03,1020.0,987.9,1023.0,981.5,67139.0,600519
4255,2019-07-04,985.8,981.2,990.8,971.22,46216.0,600519
4256,2019-07-05,986.0,999.82,1006.0,976.3,50032.0,600519
4257,2019-07-08,995.05,984.86,997.9,975.0,33613.0,600519
4258,2019-07-09,979.3,976.06,989.0,968.35,31723.0,600519
4259,2019-07-10,980.93,982.52,990.58,977.0,28166.0,600519
4260,2019-07-11,989.96,981.5,998.38,976.0,30514.0,600519
4261,2019-07-12,981.3,986.09,991.5,980.01,28173.0,600519
4262,2019-07-15,967.8,975.93,980.1,951.13,59870.0,600519
4263,2019-07-16,975.45,968.0,982.3,965.0,33245.0,600519
4264,2019-07-17,968.0,963.5,972.99,962.13,25468.0,600519
4265,2019-07-18,961.5,947.5,963.0,947.18,39252.0,600519
4266,2019-07-19,955.0,955.87,960.8,948.0,28014.0,600519
4267,2019-07-22,960.0,957.02,964.0,950.25,28125.0,600519
4268,2019-07-23,962.3,953.98,962.59,943.86,32483.0,600519
4269,2019-07-24,958.31,946.36,959.9,944.69,46771.0,600519
4270,2019-07-25,945.97,963.0,963.36,938.15,38255.0,600519
4271,2019-07-26,961.97,965.03,971.0,958.55,26467.0,600519
4272,2019-07-29,962.03,976.41,979.5,960.01,26981.0,600519
4273,2019-07-30,976.5,978.93,983.0,971.0,19537.0,600519
4274,2019-07-31,975.0,972.6,981.77,966.59,22526.0,600519
4275,2019-08-01,976.51,959.3,977.0,953.02,35089.0,600519
4276,2019-08-02,944.0,954.45,957.98,943.0,39719.0,600519
4277,2019-08-05,945.0,942.43,954.0,940.0,36774.0,600519
4278,2019-08-06,931.0,946.3,948.0,923.8,43991.0,600519
4279,2019-08-07,949.5,945.0,955.53,945.0,26869.0,600519
4280,2019-08-08,953.5,971.68,974.0,952.0,38808.0,600519
4281,2019-08-09,978.5,962.03,980.95,958.99,28461.0,600519
4282,2019-08-12,1010.31,1018.63,1020.1,995.01,81498.0,600519
4283,2019-08-13,1016.16,1017.95,1026.0,1010.68,30329.0,600519
4284,2019-08-14,1030.02,1043.33,1051.9,1030.02,41410.0,600519
4285,2019-08-15,1028.0,1044.9,1046.48,1028.0,27237.0,600519
4286,2019-08-16,1049.84,1054.6,1075.58,1041.0,36086.0,600519
4287,2019-08-19,1061.0,1055.88,1069.98,1049.05,32867.0,600519
4288,2019-08-20,1055.0,1070.0,1073.68,1050.0,28602.0,600519
4289,2019-08-21,1070.1,1066.0,1076.97,1061.66,25066.0,600519
4290,2019-08-22,1072.99,1104.0,1104.0,1070.0,37590.0,600519
4291,2019-08-23,1105.0,1130.1,1133.56,1095.62,40192.0,600519
4292,2019-08-26,1113.0,1102.95,1128.0,1096.68,48497.0,600519
4293,2019-08-27,1117.0,1109.0,1131.31,1109.0,52164.0,600519
4294,2019-08-28,1109.0,1100.11,1123.19,1083.01,47009.0,600519
4295,2019-08-29,1105.0,1113.1,1118.18,1092.5,29330.0,600519
4296,2019-08-30,1125.0,1142.0,1146.0,1123.0,44890.0,600519
4297,2019-09-02,1139.99,1138.76,1144.98,1129.0,28234.0,600519
4298,2019-09-03,1140.0,1140.0,1151.02,1128.56,29485.0,600519
4299,2019-09-04,1140.8,1125.01,1142.91,1120.11,33600.0,600519
4300,2019-09-05,1129.0,1144.0,1144.9,1128.0,32930.0,600519
4301,2019-09-06,1144.5,1142.49,1146.15,1131.0,26176.0,600519
4302,2019-09-09,1145.0,1136.52,1148.0,1135.0,29379.0,600519
4303,2019-09-10,1134.3,1123.85,1135.0,1120.01,26227.0,600519
4304,2019-09-11,1119.22,1069.52,1119.97,1068.0,81716.0,600519
4305,2019-09-12,1066.0,1099.0,1109.98,1066.0,41211.0,600519
4306,2019-09-16,1083.0,1099.0,1103.95,1083.0,31371.0,600519
4307,2019-09-17,1094.0,1094.01,1106.66,1087.0,25196.0,600519
4308,2019-09-18,1108.5,1148.9,1150.0,1108.18,69314.0,600519
4309,2019-09-19,1148.0,1145.0,1150.0,1137.1,24479.0,600519
4310,2019-09-20,1151.0,1157.42,1160.0,1147.59,37626.0,600519
4311,2019-09-23,1157.0,1149.0,1157.0,1131.0,30026.0,600519
4312,2019-09-24,1155.0,1184.0,1184.9,1152.0,36269.0,600519
4313,2019-09-25,1180.0,1174.0,1188.87,1170.5,24024.0,600519
4314,2019-09-26,1174.94,1167.0,1183.35,1158.81,26081.0,600519
4315,2019-09-27,1164.0,1174.75,1183.0,1153.0,22826.0,600519
4316,2019-09-30,1163.0,1150.0,1169.43,1150.0,30825.0,600519
4317,2019-10-08,1153.0,1167.1,1180.0,1152.01,31045.0,600519
4318,2019-10-09,1166.2,1146.81,1166.2,1135.05,35788.0,600519
4319,2019-10-10,1127.0,1155.0,1158.93,1109.02,41173.0,600519
4320,2019-10-11,1157.0,1174.6,1175.0,1152.21,28689.0,600519
4321,2019-10-14,1186.0,1180.0,1187.66,1170.0,27187.0,600519
4322,2019-10-15,1180.0,1211.0,1215.68,1177.03,40034.0,600519
4323,2019-10-16,1168.0,1170.0,1187.5,1160.0,59150.0,600519
4324,2019-10-17,1176.0,1183.33,1186.66,1162.5,30508.0,600519
4325,2019-10-18,1179.0,1175.79,1189.99,1171.69,28291.0,600519
4326,2019-10-21,1171.86,1168.5,1178.9,1163.3,25274.0,600519
4327,2019-10-22,1178.0,1170.8,1181.5,1163.89,19309.0,600519
4328,2019-10-23,1168.0,1158.91,1178.0,1156.11,23080.0,600519
4329,2019-10-24,1164.95,1150.27,1166.0,1147.16,26178.0,600519
4330,2019-10-25,1153.3,1171.35,1172.5,1143.03,25998.0,600519
4331,2019-10-28,1166.01,1178.29,1181.01,1165.0,22485.0,600519
4332,2019-10-29,1181.11,1193.0,1199.96,1177.77,27803.0,600519
4333,2019-10-30,1190.0,1183.8,1192.7,1176.0,21254.0,600519
4334,2019-10-31,1196.0,1180.01,1198.0,1176.15,25909.0,600519
4335,2019-11-01,1181.0,1185.0,1191.95,1172.5,22811.0,600519
4336,2019-11-04,1190.0,1199.59,1209.99,1189.0,26737.0,600519
4337,2019-11-05,1199.5,1199.0,1205.0,1192.0,22254.0,600519
4338,2019-11-06,1197.0,1193.0,1204.0,1188.88,19737.0,600519
4339,2019-11-07,1196.51,1201.37,1201.88,1189.0,16167.0,600519
4340,2019-11-08,1205.0,1205.0,1215.65,1201.51,24512.0,600519
4341,2019-11-11,1201.5,1199.0,1206.2,1193.51,17342.0,600519
4342,2019-11-12,1204.0,1201.6,1209.6,1198.21,19150.0,600519
4343,2019-11-13,1207.0,1224.0,1227.8,1200.0,31977.0,600519
4344,2019-11-14,1227.0,1230.0,1240.0,1222.0,23521.0,600519
4345,2019-11-15,1230.0,1224.9,1232.91,1221.5,16340.0,600519
4346,2019-11-18,1225.12,1227.28,1229.45,1218.0,18037.0,600519
4347,2019-11-19,1228.0,1232.32,1241.61,1225.02,20623.0,600519
4348,2019-11-20,1230.0,1233.75,1239.51,1228.06,15280.0,600519
4349,2019-11-21,1231.0,1231.3,1235.51,1221.06,19187.0,600519
4350,2019-11-22,1223.0,1194.0,1229.0,1185.0,47054.0,600519
4351,2019-11-25,1188.05,1182.06,1194.0,1172.06,38281.0,600519
4352,2019-11-26,1186.68,1185.0,1198.6,1183.0,40239.0,600519
4353,2019-11-27,1192.8,1189.95,1196.62,1184.51,19848.0,600519
4354,2019-11-28,1194.97,1175.8,1197.51,1169.02,28844.0,600519
4355,2019-11-29,1165.5,1129.0,1165.5,1112.89,82397.0,600519
4356,2019-12-02,1118.2,1133.0,1140.02,1118.2,30784.0,600519
4357,2019-12-03,1133.0,1118.0,1133.0,1117.74,27340.0,600519
4358,2019-12-04,1140.0,1122.33,1144.66,1118.0,35283.0,600519
4359,2019-12-05,1125.0,1129.8,1132.01,1118.0,21338.0,600519
4360,2019-12-06,1135.97,1170.0,1170.0,1130.1,39506.0,600519
4361,2019-12-09,1175.0,1158.7,1176.0,1156.1,21824.0,600519
4362,2019-12-10,1159.6,1164.4,1165.0,1151.0,15086.0,600519
4363,2019-12-11,1168.0,1158.98,1170.75,1155.55,14567.0,600519
4364,2019-12-12,1156.0,1137.0,1159.94,1130.08,29409.0,600519
4365,2019-12-13,1146.0,1163.0,1165.0,1146.0,30000.0,600519
4366,2019-12-16,1163.0,1147.92,1163.0,1137.94,30936.0,600519
4367,2019-12-17,1149.7,1169.98,1173.6,1143.03,42616.0,600519
4368,2019-12-18,1174.0,1168.0,1175.2,1164.0,19640.0,600519
4369,2019-12-19,1163.0,1157.4,1163.0,1152.0,19552.0,600519
4370,2019-12-20,1162.18,1146.3,1162.18,1141.5,23563.0,600519
4371,2019-12-23,1139.0,1149.3,1162.5,1136.0,25919.0,600519
4372,2019-12-24,1153.0,1148.0,1155.0,1145.0,11823.0,600519
4373,2019-12-25,1143.0,1133.7,1143.0,1130.01,24305.0,600519
4374,2019-12-26,1132.0,1135.1,1141.98,1119.99,22877.0,600519
4375,2019-12-27,1150.0,1163.0,1172.0,1150.0,47066.0,600519
4376,2019-12-30,1170.2,1185.8,1195.5,1170.2,40760.0,600519
4377,2019-12-31,1183.0,1183.0,1188.0,1176.51,22588.0,600519
4378,2020-01-02,1128.0,1130.0,1145.06,1116.0,148099.0,600519
4379,2020-01-03,1117.0,1078.56,1117.0,1076.9,130318.0,600519
4380,2020-01-06,1070.86,1077.99,1092.9,1067.3,63414.0,600519
4381,2020-01-07,1077.5,1094.53,1099.0,1076.4,47853.0,600519
4382,2020-01-08,1085.05,1088.14,1095.5,1082.58,25008.0,600519
4383,2020-01-09,1094.0,1102.7,1105.39,1090.0,37405.0,600519
4384,2020-01-10,1109.0,1112.5,1115.99,1102.5,35975.0,600519
4385,2020-01-13,1112.5,1124.27,1129.2,1112.0,38515.0,600519
4386,2020-01-14,1124.2,1107.4,1124.89,1103.0,35144.0,600519
4387,2020-01-15,1109.01,1112.13,1121.6,1105.0,26029.0,600519
4388,2020-01-16,1118.87,1107.0,1118.87,1102.58,23191.0,600519
4389,2020-01-17,1110.0,1107.5,1112.78,1101.01,23472.0,600519
4390,2020-01-20,1111.86,1091.0,1111.86,1082.0,35391.0,600519
4391,2020-01-21,1081.0,1075.3,1087.0,1072.3,32874.0,600519
4392,2020-01-22,1070.0,1075.51,1084.0,1055.38,36200.0,600519
4393,2020-01-23,1076.0,1052.8,1076.0,1037.0,53468.0,600519
4394,2020-02-03,985.0,1003.92,1010.68,980.0,123442.0,600519
4395,2020-02-04,1015.0,1038.01,1057.0,1011.01,62624.0,600519
4396,2020-02-05,1050.0,1049.99,1054.0,1033.03,47418.0,600519
4397,2020-02-06,1059.43,1071.0,1075.0,1052.02,47171.0,600519
4398,2020-02-07,1070.01,1076.0,1077.0,1061.02,31278.0,600519
4399,2020-02-10,1062.0,1066.49,1074.6,1057.2,30533.0,600519
4400,2020-02-11,1063.0,1098.0,1099.68,1062.8,47917.0,600519
4401,2020-02-12,1089.0,1097.27,1098.79,1085.88,28125.0,600519
4402,2020-02-13,1098.0,1091.0,1113.89,1088.01,30357.0,600519
4403,2020-02-14,1090.45,1088.0,1093.51,1083.11,23287.0,600519
4404,2020-02-17,1082.5,1093.82,1096.19,1082.4,27028.0,600519
4405,2020-02-18,1090.01,1084.0,1096.88,1083.0,26664.0,600519
4406,2020-02-19,1085.0,1096.5,1101.5,1078.0,37051.0,600519
4407,2020-02-20,1096.7,1118.0,1124.0,1095.41,46802.0,600519
4408,2020-02-21,1111.46,1112.88,1123.54,1110.01,28940.0,600519
4409,2020-02-24,1105.5,1087.18,1110.0,1085.5,38650.0,600519
4410,2020-02-25,1078.0,1074.81,1082.09,1067.88,38385.0,600519
4411,2020-02-26,1062.0,1073.7,1084.0,1055.0,43560.0,600519
4412,2020-02-27,1076.0,1087.39,1094.99,1076.0,34498.0,600519
4413,2020-02-28,1070.3,1057.0,1082.0,1049.97,49946.0,600519
4414,2020-03-02,1050.11,1086.01,1096.55,1050.01,47663.0,600519
4415,2020-03-03,1098.0,1113.0,1118.88,1098.0,50250.0,600519
4416,2020-03-04,1125.0,1128.92,1139.0,1116.24,53792.0,600519
4417,2020-03-05,1136.31,1171.0,1174.99,1130.56,62426.0,600519
4418,2020-03-06,1163.0,1155.5,1176.0,1151.98,30641.0,600519
4419,2020-03-09,1135.0,1114.01,1135.0,1111.31,43404.0,600519
4420,2020-03-10,1113.0,1156.0,1168.0,1113.0,58062.0,600519
4421,2020-03-11,1155.5,1158.52,1169.58,1141.0,35548.0,600519
4422,2020-03-12,1141.22,1138.5,1153.0,1125.1,36631.0,600519
4423,2020-03-13,1090.0,1112.03,1128.98,1080.0,75885.0,600519
4424,2020-03-16,1103.98,1067.0,1107.95,1062.0,51233.0,600519
4425,2020-03-17,1055.0,1045.1,1078.0,1011.12,79359.0,600519
4426,2020-03-18,1040.0,1007.99,1060.0,1007.99,73460.0,600519
4427,2020-03-19,993.99,996.0,1015.0,960.1,102265.0,600519
4428,2020-03-20,1011.0,1035.28,1043.0,1011.0,60139.0,600519
4429,2020-03-23,1000.0,1019.0,1035.28,991.52,48472.0,600519
4430,2020-03-24,1043.0,1056.0,1058.88,1035.0,46651.0,600519
4431,2020-03-25,1087.98,1080.1,1091.36,1074.2,37049.0,600519
4432,2020-03-26,1073.33,1064.92,1091.2,1062.0,30049.0,600519
4433,2020-03-27,1085.0,1075.5,1092.0,1075.01,36261.0,600519
4434,2020-03-30,1060.25,1072.0,1077.0,1057.0,30687.0,600519
4435,2020-03-31,1082.0,1111.0,1115.0,1081.8,47984.0,600519
4436,2020-04-01,1117.0,1103.0,1129.0,1103.0,33205.0,600519
4437,2020-04-02,1104.0,1145.0,1145.0,1103.88,45206.0,600519
4438,2020-04-03,1139.03,1139.79,1147.96,1131.98,27618.0,600519
4439,2020-04-07,1161.95,1159.95,1166.5,1148.89,43488.0,600519
4440,2020-04-08,1152.0,1159.76,1166.31,1152.0,24224.0,600519
4441,2020-04-09,1166.0,1158.5,1169.0,1147.96,22817.0,600519
4442,2020-04-10,1157.88,1165.0,1181.5,1153.5,27804.0,600519
4443,2020-04-13,1165.0,1162.3,1169.98,1148.5,15981.0,600519
4444,2020-04-14,1176.0,1185.1,1191.55,1166.0,36800.0,600519
4445,2020-04-15,1192.0,1189.6,1203.99,1187.1,29332.0,600519
4446,2020-04-16,1192.97,1197.1,1197.1,1184.1,21728.0,600519
4447,2020-04-17,1210.0,1226.0,1234.56,1205.01,38246.0,600519
4448,2020-04-20,1221.0,1227.3,1231.5,1216.8,24239.0,600519
4449,2020-04-21,1221.02,1200.0,1223.99,1193.0,29224.0,600519
4450,2020-04-22,1206.0,1244.5,1249.5,1202.22,44035.0,600519
4451,2020-04-23,1250.0,1252.26,1265.68,1247.77,26899.0,600519
4452,2020-04-24,1248.0,1250.56,1259.89,1235.18,19122.0,600519
4453,2020-04-27,1257.0,1276.0,1278.17,1250.96,25904.0,600519
4454,2020-04-28,1285.31,1279.13,1299.94,1271.88,34662.0,600519
4455,2020-04-29,1277.8,1274.9,1288.1,1258.0,23444.0,600519
4456,2020-04-30,1271.0,1265.7,1285.01,1258.88,24661.0,600519
4457,2020-05-06,1251.0,1300.0,1300.0,1250.0,35835.0,600519
4458,2020-05-07,1299.4,1312.0,1314.99,1293.0,27935.0,600519
4459,2020-05-08,1317.0,1314.61,1338.0,1308.51,29079.0,600519
4460,2020-05-11,1320.0,1323.01,1335.0,1313.67,23671.0,600519
4461,2020-05-12,1318.0,1333.0,1334.99,1316.0,19722.0,600519
4462,2020-05-13,1333.0,1335.95,1337.99,1322.88,22014.0,600519
4463,2020-05-14,1330.0,1326.59,1334.88,1325.11,18575.0,600519
4464,2020-05-15,1329.0,1313.0,1333.5,1301.88,26398.0,600519
4465,2020-05-18,1306.0,1346.21,1351.5,1305.13,34362.0,600519
4466,2020-05-19,1364.0,1346.11,1364.0,1338.0,24787.0,600519
4467,2020-05-20,1346.11,1351.0,1359.18,1336.81,21183.0,600519
4468,2020-05-21,1355.0,1366.1,1371.96,1352.86,23052.0,600519
4469,2020-05-22,1366.0,1328.2,1366.1,1322.88,34427.0,600519
4470,2020-05-25,1330.0,1362.9,1366.58,1321.0,31561.0,600519
4471,2020-05-26,1369.88,1358.0,1369.95,1355.0,22470.0,600519
4472,2020-05-27,1359.0,1338.0,1360.0,1333.0,26777.0,600519
4473,2020-05-28,1337.97,1344.0,1346.94,1321.13,26486.0,600519
4474,2020-05-29,1332.1,1366.6,1369.98,1332.1,30444.0,600519
4475,2020-06-01,1381.0,1419.5,1420.1,1381.0,35480.0,600519
4476,2020-06-02,1416.01,1410.71,1427.9,1406.66,25960.0,600519
4477,2020-06-03,1415.0,1399.3,1417.5,1395.77,23557.0,600519
4478,2020-06-04,1396.0,1407.99,1411.0,1396.0,18037.0,600519
4479,2020-06-05,1405.25,1425.0,1428.88,1401.08,18347.0,600519
4480,2020-06-08,1425.0,1406.1,1435.0,1402.01,29300.0,600519
4481,2020-06-09,1408.0,1416.55,1425.0,1400.68,22612.0,600519
4482,2020-06-10,1425.0,1423.66,1433.33,1417.0,22701.0,600519
4483,2020-06-11,1411.01,1400.46,1417.99,1396.99,30712.0,600519
4484,2020-06-12,1387.17,1416.37,1416.37,1383.31,28427.0,600519
4485,2020-06-15,1402.0,1383.0,1411.6,1381.0,34615.0,600519
4486,2020-06-16,1398.5,1403.88,1414.0,1393.13,29207.0,600519
4487,2020-06-17,1411.86,1405.0,1411.9,1395.02,19453.0,600519
4488,2020-06-18,1404.9,1413.0,1413.2,1400.1,21010.0,600519
4489,2020-06-19,1420.0,1439.84,1445.2,1415.1,38958.0,600519
4490,2020-06-22,1435.1,1439.0,1443.89,1433.2,23247.0,600519
4491,2020-06-23,1435.0,1474.5,1482.0,1433.52,33934.0,600519
4492,2020-06-24,1463.6,1460.01,1465.71,1445.0,25139.0,600519
4493,2020-06-29,1448.0,1463.17,1466.0,1437.01,28081.0,600519
4494,2020-06-30,1463.12,1462.88,1468.98,1455.12,22446.0,600519
4495,2020-07-01,1468.0,1494.27,1506.1,1464.02,38682.0,600519
4496,2020-07-02,1499.0,1544.0,1550.9,1495.0,45884.0,600519
4497,2020-07-03,1550.0,1541.79,1552.5,1516.88,35126.0,600519
4498,2020-07-06,1538.0,1600.0,1616.0,1531.81,51822.0,600519
4499,2020-07-07,1603.09,1688.0,1744.82,1601.0,66664.0,600519
4500,2020-07-08,1680.0,1681.34,1719.0,1660.0,53170.0,600519
4501,2020-07-09,1691.0,1706.0,1712.0,1682.0,35033.0,600519
4502,2020-07-10,1689.0,1713.85,1736.6,1688.94,37100.0,600519
4503,2020-07-13,1714.68,1781.99,1787.0,1714.68,60727.0,600519
4504,2020-07-14,1781.99,1762.0,1782.03,1748.4,46094.0,600519
4505,2020-07-15,1744.88,1752.53,1782.6,1744.71,40713.0,600519
4506,2020-07-16,1729.91,1614.0,1729.91,1600.0,102242.0,600519
4507,2020-07-17,1620.0,1648.05,1672.59,1620.0,65902.0,600519
4508,2020-07-20,1652.5,1636.96,1663.99,1588.88,45280.0,600519
4509,2020-07-21,1646.64,1668.0,1702.8,1630.99,41970.0,600519
4510,2020-07-22,1658.0,1678.08,1710.0,1658.0,39201.0,600519
4511,2020-07-23,1672.0,1676.0,1691.0,1650.0,34321.0,600519
4512,2020-07-24,1654.85,1595.3,1666.0,1585.0,78752.0,600519
4513,2020-07-27,1616.01,1622.55,1629.8,1600.0,38788.0,600519
4514,2020-07-28,1630.0,1670.0,1680.0,1630.0,54912.0,600519
4515,2020-07-29,1690.0,1672.0,1690.0,1633.0,50748.0,600519
4516,2020-07-30,1671.2,1680.0,1700.59,1670.5,38373.0,600519
4517,2020-07-31,1685.0,1678.18,1705.0,1646.0,40685.0,600519
4518,2020-08-03,1686.88,1668.0,1696.58,1660.0,34661.0,600519
4519,2020-08-04,1675.0,1669.99,1682.99,1660.0,31941.0,600519
4520,2020-08-05,1662.09,1668.0,1673.09,1643.31,25522.0,600519
4521,2020-08-06,1670.0,1637.96,1674.03,1630.0,32649.0,600519
4522,2020-08-07,1644.77,1631.0,1649.67,1598.5,34242.0,600519
4523,2020-08-10,1627.97,1633.99,1644.96,1608.11,23624.0,600519
4524,2020-08-11,1640.0,1642.51,1666.43,1640.0,35818.0,600519
4525,2020-08-12,1633.0,1626.95,1641.0,1605.25,27934.0,600519
4526,2020-08-13,1630.0,1635.0,1638.88,1609.0,20541.0,600519
4527,2020-08-14,1639.9,1661.0,1665.7,1631.0,37653.0,600519
4528,2020-08-17,1674.0,1690.0,1704.35,1670.0,43572.0,600519
4529,2020-08-18,1697.38,1705.0,1720.0,1691.0,30423.0,600519
4530,2020-08-19,1700.0,1687.0,1717.0,1682.99,26915.0,600519
4531,2020-08-20,1674.0,1664.0,1679.0,1656.0,22382.0,600519
4532,2020-08-21,1673.0,1676.0,1698.0,1671.0,25082.0,600519
4533,2020-08-24,1700.0,1696.35,1708.0,1691.01,30933.0,600519
4534,2020-08-25,1704.8,1727.0,1746.78,1698.63,41872.0,600519
4535,2020-08-26,1734.0,1727.0,1745.0,1715.02,26216.0,600519
4536,2020-08-27,1731.99,1731.0,1733.98,1705.0,22636.0,600519
4537,2020-08-28,1731.0,1757.0,1764.0,1721.5,42300.0,600519
4538,2020-08-31,1770.58,1786.5,1816.0,1770.58,47810.0,600519
4539,2020-09-01,1792.0,1801.98,1802.0,1775.01,31640.0,600519
4540,2020-09-02,1825.0,1795.0,1828.0,1770.0,32009.0,600519
4541,2020-09-03,1795.0,1793.0,1812.0,1779.7,30437.0,600519
4542,2020-09-04,1766.0,1770.0,1776.99,1746.0,30858.0,600519
4543,2020-09-07,1760.0,1723.5,1777.99,1703.97,31112.0,600519
4544,2020-09-08,1732.0,1711.4,1737.8,1677.07,34472.0,600519
4545,2020-09-09,1699.67,1688.0,1711.0,1680.04,25964.0,600519
4546,2020-09-10,1703.74,1705.8,1720.0,1700.0,24778.0,600519
4547,2020-09-11,1688.0,1733.0,1736.0,1688.0,31088.0,600519
4548,2020-09-14,1745.0,1766.0,1769.0,1730.58,31056.0,600519
4549,2020-09-15,1769.99,1760.0,1769.99,1747.75,20821.0,600519
4550,2020-09-16,1760.0,1725.1,1764.81,1719.0,22516.0,600519
4551,2020-09-17,1700.0,1670.52,1700.0,1658.0,63680.0,600519
4552,2020-09-18,1665.0,1695.0,1695.0,1635.01,47201.0,600519
4553,2020-09-21,1692.76,1666.8,1692.76,1666.66,22444.0,600519
4554,2020-09-22,1650.0,1665.69,1686.98,1650.0,23265.0,600519
4555,2020-09-23,1635.0,1649.98,1666.01,1621.02,35726.0,600519
4556,2020-09-24,1635.97,1629.32,1658.88,1626.8,30051.0,600519
4557,2020-09-25,1630.0,1635.11,1650.0,1625.0,22583.0,600519
4558,2020-09-28,1635.19,1661.0,1668.5,1635.19,24232.0,600519
4559,2020-09-29,1669.33,1652.3,1669.4,1652.3,17431.0,600519
4560,2020-09-30,1660.0,1668.5,1691.9,1660.0,27088.0,600519
4561,2020-10-09,1692.0,1696.0,1706.42,1688.0,34240.0,600519
4562,2020-10-12,1700.0,1750.61,1750.61,1700.0,43729.0,600519
4563,2020-10-13,1750.62,1739.0,1750.62,1735.0,22944.0,600519
4564,2020-10-14,1740.0,1729.0,1746.98,1726.0,20481.0,600519
4565,2020-10-15,1721.13,1725.0,1735.0,1721.0,16204.0,600519
4566,2020-10-16,1725.0,1712.0,1734.58,1703.0,17377.0,600519
4567,2020-10-19,1725.0,1699.0,1733.98,1691.9,19226.0,600519
4568,2020-10-20,1699.99,1734.0,1734.97,1695.0,27735.0,600519
4569,2020-10-21,1734.1,1733.33,1742.15,1723.0,18901.0,600519
4570,2020-10-22,1730.0,1742.5,1745.0,1715.51,22481.0,600519
4571,2020-10-23,1740.78,1715.33,1747.59,1714.0,19292.0,600519
4572,2020-10-26,1619.0,1643.0,1662.92,1600.0,66015.0,600519
4573,2020-10-27,1643.0,1625.0,1644.0,1616.12,43944.0,600519
4574,2020-10-28,1626.0,1664.81,1677.0,1625.08,34637.0,600519
4575,2020-10-29,1654.84,1676.0,1708.0,1647.0,39374.0,600519
4576,2020-10-30,1678.0,1670.02,1696.0,1665.0,26055.0,600519
4577,2020-11-02,1675.0,1674.01,1695.0,1672.0,21066.0,600519
4578,2020-11-03,1684.99,1695.0,1705.9,1675.5,23497.0,600519
4579,2020-11-04,1700.0,1699.58,1704.0,1685.0,16444.0,600519
4580,2020-11-05,1717.0,1721.9,1732.48,1712.1,23524.0,600519
4581,2020-11-06,1730.55,1700.62,1731.59,1690.0,23052.0,600519
4582,2020-11-09,1701.38,1742.57,1750.68,1700.62,41470.0,600519
4583,2020-11-10,1752.92,1745.0,1764.48,1736.0,30189.0,600519
4584,2020-11-11,1745.0,1731.35,1777.5,1731.0,34851.0,600519
4585,2020-11-12,1730.01,1734.79,1750.0,1722.27,23473.0,600519
4586,2020-11-13,1724.0,1705.0,1728.88,1691.0,28155.0,600519
4587,2020-11-16,1711.0,1730.05,1730.05,1697.26,30613.0,600519
4588,2020-11-17,1740.0,1715.8,1742.35,1701.07,25224.0,600519
4589,2020-11-18,1715.0,1693.65,1720.53,1683.16,35179.0,600519
4590,2020-11-19,1684.5,1720.19,1725.0,1680.6,27816.0,600519
4591,2020-11-20,1720.0,1719.96,1736.0,1712.65,21875.0,600519
4592,2020-11-23,1771.01,1790.21,1809.9,1771.01,66637.0,600519
4593,2020-11-24,1769.99,1763.5,1782.5,1751.47,32465.0,600519
4594,2020-11-25,1761.5,1726.88,1768.88,1724.0,28226.0,600519
4595,2020-11-26,1726.0,1734.39,1739.99,1725.18,23228.0,600519
4596,2020-11-27,1732.66,1737.9,1740.03,1718.0,21569.0,600519
4597,2020-11-30,1735.0,1713.91,1738.9,1713.91,31940.0,600519
4598,2020-12-01,1726.0,1737.0,1738.99,1720.01,28196.0,600519
4599,2020-12-02,1746.0,1738.01,1749.0,1731.0,23572.0,600519
4600,2020-12-03,1738.01,1749.0,1755.66,1732.1,29506.0,600519
4601,2020-12-04,1752.0,1793.11,1800.1,1752.0,62491.0,600519
4602,2020-12-07,1802.7,1812.4,1840.39,1800.55,58331.0,600519
4603,2020-12-08,1815.0,1850.0,1875.0,1813.0,61454.0,600519
4604,2020-12-09,1865.95,1840.0,1866.0,1839.0,31152.0,600519
4605,2020-12-10,1840.0,1832.9,1849.77,1828.0,32654.0,600519
4606,2020-12-11,1834.78,1820.0,1837.32,1804.81,30776.0,600519
4607,2020-12-14,1827.77,1829.0,1829.98,1815.0,33052.0,600519
4608,2020-12-15,1833.5,1816.01,1837.22,1805.0,29605.0,600519
4609,2020-12-16,1830.5,1840.0,1845.67,1820.21,32150.0,600519
4610,2020-12-17,1845.5,1865.51,1868.0,1840.0,36031.0,600519
4611,2020-12-18,1851.81,1845.0,1869.01,1841.08,27077.0,600519
4612,2020-12-21,1840.0,1842.5,1851.23,1837.6,30697.0,600519
4613,2020-12-22,1849.97,1881.0,1898.99,1842.51,40651.0,600519
4614,2020-12-23,1897.99,1841.65,1906.2,1821.02,47706.0,600519
4615,2020-12-24,1818.0,1830.34,1858.88,1795.02,37857.0,600519
4616,2020-12-25,1802.99,1830.0,1847.0,1800.0,23088.0,600519
4617,2020-12-28,1826.6,1873.0,1888.8,1826.05,30080.0,600519
4618,2020-12-29,1873.0,1867.0,1886.8,1855.0,22868.0,600519
4619,2020-12-30,1870.0,1933.0,1933.0,1869.99,34452.0,600519
4620,2020-12-31,1941.0,1998.0,1998.98,1939.0,38860.0,600519
4621,2021-01-04,1999.98,1997.0,2004.99,1983.81,43514.0,600519
4622,2021-01-05,1990.0,2059.45,2059.45,1982.46,52116.0,600519
4623,2021-01-06,2064.8,2100.0,2125.0,2036.03,47410.0,600519
4624,2021-01-07,2097.0,2140.0,2140.0,2075.0,37931.0,600519
4625,2021-01-08,2142.0,2090.0,2150.88,2063.02,53862.0,600519
4626,2021-01-11,2090.0,2099.73,2150.5,2058.6,51080.0,600519
4627,2021-01-12,2088.0,2160.9,2160.9,2085.0,41059.0,600519
4628,2021-01-13,2164.0,2164.0,2173.33,2135.0,34390.0,600519
4629,2021-01-14,2156.0,2134.0,2163.0,2116.11,36152.0,600519
4630,2021-01-15,2115.0,2082.0,2134.35,2029.0,59509.0,600519
4631,2021-01-18,2061.06,2063.0,2091.48,2040.27,39144.0,600519
4632,2021-01-19,2073.11,2009.41,2096.3,2006.85,46345.0,600519
4633,2021-01-20,2008.0,2040.63,2055.49,1982.5,45082.0,600519
4634,2021-01-21,2048.0,2070.0,2090.02,2041.0,38310.0,600519
4635,2021-01-22,2069.0,2079.95,2100.0,2060.1,29248.0,600519
4636,2021-01-25,2083.0,2175.0,2179.5,2083.0,55957.0,600519
4637,2021-01-26,2185.0,2141.89,2187.0,2125.11,31747.0,600519
4638,2021-01-27,2141.89,2089.0,2141.89,2085.0,37120.0,600519
4639,2021-01-28,2080.0,2088.0,2109.66,2060.02,35129.0,600519
4640,2021-01-29,2101.19,2116.18,2149.48,2090.22,33701.0,600519
4641,2021-02-01,2130.0,2109.32,2160.0,2095.0,29341.0,600519
4642,2021-02-02,2112.22,2145.0,2149.99,2102.1,34582.0,600519
4643,2021-02-03,2150.0,2189.91,2198.27,2140.0,38714.0,600519
4644,2021-02-04,2191.0,2320.85,2330.0,2191.0,63851.0,600519
4645,2021-02-05,2325.0,2313.0,2364.6,2291.0,39729.0,600519
4646,2021-02-08,2337.0,2368.8,2378.88,2313.0,35786.0,600519
4647,2021-02-09,2368.8,2456.43,2456.43,2350.0,33297.0,600519
4648,2021-02-10,2485.0,2601.0,2601.2,2485.0,61371.0,600519
4649,2021-02-18,2587.98,2471.0,2627.88,2465.0,65912.0,600519
4650,2021-02-19,2451.16,2460.0,2496.66,2381.6,59385.0,600519
4651,2021-02-22,2455.0,2288.02,2455.0,2278.22,78935.0,600519
4652,2021-02-23,2265.14,2307.0,2344.89,2265.0,57455.0,600519
4653,2021-02-24,2307.99,2189.0,2318.0,2160.5,82116.0,600519
4654,2021-02-25,2209.0,2150.0,2224.5,2121.21,59726.0,600519
4655,2021-02-26,2100.0,2122.78,2179.95,2067.3,66525.0,600519
4656,2021-03-01,2179.0,2158.0,2179.0,2120.0,44916.0,600519
4657,2021-03-02,2180.0,2058.0,2180.0,2033.0,70765.0,600519
4658,2021-03-03,2040.0,2140.0,2149.77,2033.0,54215.0,600519
4659,2021-03-04,2095.0,2033.0,2096.0,2010.1,65088.0,600519
4660,2021-03-05,2000.0,2060.11,2095.0,1988.0,63779.0,600519
4661,2021-03-08,2074.96,1960.0,2085.0,1960.0,63100.0,600519
4662,2021-03-09,1955.0,1936.99,2000.0,1900.18,82266.0,600519
4663,2021-03-10,1977.0,1970.01,1999.87,1967.0,51172.0,600519
4664,2021-03-11,1975.0,2048.0,2079.99,1961.48,56769.0,600519
4665,2021-03-12,2070.0,2026.0,2077.0,2002.01,40323.0,600519
4666,2021-03-15,2050.0,1975.45,2069.8,1951.15,62485.0,600519
4667,2021-03-16,1974.93,2010.5,2019.99,1965.0,34649.0,600519
4668,2021-03-17,2000.0,2030.36,2050.0,1976.01,31375.0,600519
4669,2021-03-18,2035.0,2069.7,2086.36,2035.0,33865.0,600519
4670,2021-03-19,2035.0,2010.0,2043.0,1992.23,35781.0,600519
4671,2021-03-22,2000.1,1989.99,2026.09,1955.55,36914.0,600519
4672,2021-03-23,1998.88,1996.0,2008.8,1970.0,27446.0,600519
4673,2021-03-24,1981.0,1989.0,2013.0,1981.0,29357.0,600519
4674,2021-03-25,1970.01,1971.0,1988.88,1946.8,31575.0,600519
4675,2021-03-26,1985.0,2013.0,2022.0,1958.0,50016.0,600519
4676,2021-03-29,2043.2,2034.1,2096.35,2026.15,56992.0,600519
4677,2021-03-30,2040.0,2056.05,2086.0,2035.08,32627.0,600519
4678,2021-03-31,2045.1,2009.0,2046.02,2000.0,37154.0,600519
4679,2021-04-01,2021.0,2044.5,2046.8,2001.22,26588.0,600519
4680,2021-04-02,2056.0,2162.0,2165.0,2056.0,52028.0,600519
4681,2021-04-06,2161.0,2126.03,2161.98,2102.3,32742.0,600519
4682,2021-04-07,2104.06,2061.0,2117.3,2050.0,40201.0,600519
4683,2021-04-08,2047.03,2070.0,2079.0,2044.0,28548.0,600519
4684,2021-04-09,2042.0,2020.0,2054.0,2005.01,28809.0,600519
4685,2021-04-12,2011.0,2008.89,2030.0,1991.7,31943.0,600519
4686,2021-04-13,2020.0,2021.0,2049.8,2009.0,28992.0,600519
4687,2021-04-14,2035.0,2047.0,2048.0,2016.0,24115.0,600519
4688,2021-04-15,2030.9,2015.6,2046.9,1990.0,34366.0,600519
4689,2021-04-16,2025.08,2054.98,2068.0,2012.0,30294.0,600519
4690,2021-04-19,2055.0,2088.0,2098.36,2033.0,31754.0,600519
4691,2021-04-20,2071.1,2094.8,2129.0,2070.0,28290.0,600519
4692,2021-04-21,2076.0,2080.0,2097.8,2065.1,26150.0,600519
4693,2021-04-22,2089.9,2055.5,2099.0,2051.5,26850.0,600519
4694,2021-04-23,2055.97,2108.94,2119.88,2052.5,33463.0,600519
4695,2021-04-26,2132.0,2077.82,2135.0,2073.6,34045.0,600519
4696,2021-04-27,2087.08,2094.44,2095.25,2065.09,22108.0,600519
4697,2021-04-28,2010.0,2042.0,2047.5,2003.0,81343.0,600519
4698,2021-04-29,2047.04,2026.36,2049.94,2014.0,41284.0,600519
4699,2021-04-30,2026.0,2006.78,2036.0,2003.71,38401.0,600519
4700,2021-05-06,2000.0,1959.0,2006.84,1953.0,53546.0,600519
4701,2021-05-07,1965.0,1903.0,1967.98,1901.0,52493.0,600519
4702,2021-05-10,1900.0,1879.03,1909.0,1866.01,46003.0,600519
4703,2021-05-11,1876.0,1959.0,1966.0,1873.3,42494.0,600519
4704,2021-05-12,1949.08,1984.0,1999.0,1949.0,32699.0,600519
4705,2021-05-13,1965.75,1971.5,1985.05,1953.0,25078.0,600519
4706,2021-05-14,1982.0,2009.85,2030.5,1976.0,35611.0,600519
4707,2021-05-17,2025.1,2057.96,2085.2,2025.1,44524.0,600519
4708,2021-05-18,2065.0,2059.31,2077.0,2045.06,17504.0,600519
4709,2021-05-19,2059.0,2049.0,2074.81,2040.0,22410.0,600519
4710,2021-05-20,2074.0,2058.88,2074.1,2045.36,21857.0,600519
4711,2021-05-21,2055.08,2042.1,2079.88,2037.02,24248.0,600519
4712,2021-05-24,2051.0,2071.29,2080.06,2031.0,32548.0,600519
4713,2021-05-25,2085.0,2194.5,2200.1,2085.0,67757.0,600519
4714,2021-05-26,2207.98,2220.0,2241.8,2193.08,38604.0,600519