date,code,open,high,low,close,preclose,volume,amount,adjustflag,turn,tradestatus,pctChg,peTTM,pbMRQ,psTTM,pcfNcfTTM,isST
2020-01-02,sh.600519,1128.0000,1145.0600,1116.0000,1130.0000,1183.0000,14809916,16696837095.0000,3,1.178900,1,-4.480100,34.685547,11.332618,16.556143,76.567282,0
2020-01-03,sh.600519,1117.0000,1117.0000,1076.9000,1078.5600,1130.0000,13031878,14266380596.0000,3,1.037400,1,-4.552200,33.106587,10.816733,15.802472,73.081777,0
2020-01-06,sh.600519,1070.8600,1092.9000,1067.3000,1077.9900,1078.5600,6341478,6853917601.0000,3,0.504800,1,-0.052900,33.089091,10.811017,15.794121,73.043154,0
2020-01-07,sh.600519,1077.5000,1099.0000,1076.4000,1094.5300,1077.9900,4785359,5220697068.0000,3,0.380900,1,1.534300,33.596789,10.976894,16.036456,74.163882,0
2020-01-08,sh.600519,1085.0500,1095.5000,1082.5800,1088.1400,1094.5300,2500825,2720371915.0000,3,0.199100,1,-0.583800,33.400647,10.912810,15.942833,73.730905,0
2020-01-09,sh.600519,1094.0000,1105.3900,1090.0000,1102.7000,1088.1400,3740587,4110949814.0000,3,0.297800,1,1.338100,33.847569,11.058830,16.156158,74.717471,0
2020-01-10,sh.600519,1109.0000,1115.9900,1102.5000,1112.5000,1102.7000,3597587,3993457118.0000,3,0.286400,1,0.888700,34.148382,11.157113,16.299743,75.381506,0
2020-01-13,sh.600519,1112.5000,1129.2000,1112.0000,1124.2700,1112.5000,3851575,4325687959.0000,3,0.306600,1,1.058000,34.509664,11.275153,16.472190,76.179025,0
2020-01-14,sh.600519,1124.2000,1124.8900,1103.0000,1107.4000,1124.2700,3514465,3916300790.0000,3,0.279800,1,-1.500500,33.991836,11.105966,16.225020,75.035936,0
2020-01-15,sh.600519,1109.0100,1121.6000,1105.0000,1112.1300,1107.4000,2602911,2895603674.0000,3,0.207200,1,0.427100,34.137024,11.153402,16.294322,75.356435,0
2020-01-16,sh.600519,1118.8700,1118.8700,1102.5800,1107.0000,1112.1300,2319165,2571593141.0000,3,0.184600,1,-0.461300,33.979558,11.101954,16.219160,75.008833,0
2020-01-17,sh.600519,1110.0000,1112.7800,1101.0100,1107.5000,1107.0000,2347275,2599645144.0000,3,0.186900,1,0.045200,33.994906,11.106968,16.226485,75.042712,0
2020-01-20,sh.600519,1111.8600,1111.8600,1082.0000,1091.0000,1107.5000,3539130,3858246844.0000,3,0.281700,1,-1.489800,33.488435,10.941492,15.984736,73.924694,0
2020-01-21,sh.600519,1081.0000,1087.0000,1072.3000,1075.3000,1091.0000,3287405,3542441308.0000,3,0.261700,1,-1.439000,33.006521,10.784039,15.754708,72.860883,0
2020-01-22,sh.600519,1070.0000,1084.0000,1055.3800,1075.5100,1075.3000,3620004,3875275065.0000,3,0.288200,1,0.019500,33.012967,10.786145,15.757785,72.875113,0
2020-01-23,sh.600519,1076.0000,1076.0000,1037.0000,1052.8000,1075.5100,5346843,5638945742.0000,3,0.425600,1,-2.111600,32.315880,10.558390,15.425051,71.336314,0
2020-02-03,sh.600519,985.0000,1010.6800,980.0000,1003.9200,1052.8000,12344288,12314991759.0000,3,0.982700,1,-4.642900,30.815499,10.068179,14.708888,68.024271,0
2020-02-04,sh.600519,1015.0000,1057.0000,1011.0100,1038.0100,1003.9200,6262418,6490469043.0000,3,0.498500,1,3.395700,31.861898,10.410063,15.208356,70.334163,0
2020-02-05,sh.600519,1050.0000,1054.0000,1033.0300,1049.9900,1038.0100,4741824,4956355235.0000,3,0.377500,1,1.154100,32.229626,10.530208,15.383880,71.145912,0
2020-02-06,sh.600519,1059.4300,1075.0000,1052.0200,1071.0000,1049.9900,4717121,5011246407.0000,3,0.375500,1,2.001000,32.874532,10.740915,15.691707,72.569521,0
2020-02-07,sh.600519,1070.0100,1077.0000,1061.0200,1076.0000,1071.0000,3127871,3348894576.0000,3,0.249000,1,0.466900,33.028008,10.791059,15.764964,72.908315,0
2020-02-10,sh.600519,1062.0000,1074.6000,1057.2000,1066.4900,1076.0000,3053342,3251908506.0000,3,0.243100,1,-0.883800,32.736097,10.695685,15.625629,72.263930,0
2020-02-11,sh.600519,1063.0000,1099.6800,1062.8000,1098.0000,1066.4900,4791793,5222918915.0000,3,0.381500,1,2.954600,33.703301,11.011694,16.087296,74.399005,0
2020-02-12,sh.600519,1089.0000,1098.7900,1085.8800,1097.2700,1098.0000,2812543,3072293973.0000,3,0.223900,1,-0.066500,33.680894,11.004373,16.076601,74.349541,0
2020-02-13,sh.600519,1098.0000,1113.8900,1088.0100,1091.0000,1097.2700,3035736,3335277425.0000,3,0.241700,1,-0.571400,33.488435,10.941492,15.984736,73.924694,0
2020-02-14,sh.600519,1090.4500,1093.5100,1083.1100,1088.0000,1091.0000,2328760,2534568401.0000,3,0.185400,1,-0.275000,33.396350,10.911406,15.940782,73.721418,0
2020-02-17,sh.600519,1082.5000,1096.1900,1082.4000,1093.8200,1088.0000,2702822,2946182657.0000,3,0.215200,1,0.534900,33.574996,10.969774,16.026053,74.115774,0
2020-02-18,sh.600519,1090.0100,1096.8800,1083.0000,1084.0000,1093.8200,2666496,2897729692.0000,3,0.212300,1,-0.897800,33.273569,10.871290,15.882176,73.450384,0
2020-02-19,sh.600519,1085.0000,1101.5000,1078.0000,1096.5000,1084.0000,3705147,4052365602.0000,3,0.294900,1,1.153100,33.273569,10.871290,15.882176,73.450384,0
2020-02-20,sh.600519,1096.7000,1124.0000,1095.4100,1118.0000,1096.5000,4680262,5220660940.0000,3,0.372600,1,1.960800,34.317205,11.212272,16.380326,75.754178,0
2020-02-21,sh.600519,1111.4600,1123.5400,1110.0100,1112.8800,1118.0000,2894008,3225337160.0000,3,0.230400,1,-0.458000,34.160046,11.160924,16.305310,75.407254,0
2020-02-24,sh.600519,1105.5000,1110.0000,1085.5000,1087.1800,1112.8800,3865036,4221857466.0000,3,0.307700,1,-2.309300,33.371180,10.903182,15.928768,73.665856,0
2020-02-25,sh.600519,1078.0000,1082.0900,1067.8800,1074.8100,1087.1800,3838562,4127432130.0000,3,0.305600,1,-1.137800,32.991480,10.779125,15.747529,72.827682,0
2020-02-26,sh.600519,1062.0000,1084.0000,1055.0000,1073.7000,1074.8100,4356097,4663278433.0000,3,0.346800,1,-0.103300,32.957409,10.767993,15.731266,72.752470,0
2020-02-27,sh.600519,1076.0000,1094.9900,1076.0000,1087.3900,1073.7000,3449829,3758783810.0000,3,0.274600,1,1.275000,33.377626,10.905288,15.931845,73.680086,0
2020-02-28,sh.600519,1070.3000,1082.0000,1049.9700,1057.0000,1087.3900,4994657,5307929213.0000,3,0.397600,1,-2.794800,32.444799,10.600511,15.486587,71.620900,0
2020-03-02,sh.600519,1050.1100,1096.5500,1050.0100,1086.0100,1057.0000,4766304,5154329159.0000,3,0.379400,1,2.744600,33.335266,10.891448,15.911626,73.586579,0
2020-03-03,sh.600519,1098.0000,1118.8800,1098.0000,1113.0000,1086.0100,5025015,5585227657.0000,3,0.400000,1,2.485200,34.163729,11.162127,16.307068,75.415385,0
2020-03-04,sh.600519,1125.0000,1139.0000,1116.2400,1128.9200,1113.0000,5379299,6080149243.0000,3,0.428200,1,1.430400,34.652396,11.321787,16.540319,76.494103,0
2020-03-05,sh.600519,1136.3100,1174.9900,1130.5600,1171.0000,1128.9200,6242645,7210485104.0000,3,0.496900,1,3.727500,35.944049,11.743801,17.156853,79.345387,0
2020-03-06,sh.600519,1163.0000,1176.0000,1151.9800,1155.5000,1171.0000,3064100,3553622358.0000,3,0.243900,1,-1.323700,35.468274,11.588354,16.929755,78.295128,0
2020-03-09,sh.600519,1135.0000,1135.0000,1111.3100,1114.0100,1155.5000,4340409,4865288500.0000,3,0.345500,1,-3.590700,34.194731,11.172256,16.321866,75.483821,0
2020-03-10,sh.600519,1113.0000,1168.0000,1113.0000,1156.0000,1114.0100,5806293,6635936156.0000,3,0.462200,1,3.769300,35.483622,11.593368,16.937081,78.329007,0
2020-03-11,sh.600519,1155.5000,1169.5800,1141.0000,1158.5200,1156.0000,3554757,4124607952.0000,3,0.283000,1,0.218000,35.560973,11.618641,16.974002,78.499759,0
2020-03-12,sh.600519,1141.2200,1153.0000,1125.1000,1138.5000,1158.5200,3663063,4172606105.0000,3,0.291600,1,-1.728100,34.946456,11.417863,16.680680,77.143231,0
2020-03-13,sh.600519,1090.0000,1128.9800,1080.0000,1112.0300,1138.5000,7588531,8348496480.0000,3,0.604100,1,-2.325000,34.133955,11.152399,16.292856,75.349659,0
2020-03-16,sh.600519,1103.9800,1107.9500,1062.0000,1067.0000,1112.0300,5123254,5548946745.0000,3,0.407800,1,-4.049400,32.751751,10.700799,15.633101,72.298487,0
2020-03-17,sh.600519,1055.0000,1078.0000,1011.1200,1045.1000,1067.0000,7935912,8277472787.0000,3,0.631700,1,-2.052500,32.079527,10.481167,15.312235,70.814572,0
2020-03-18,sh.600519,1040.0000,1060.0000,1007.9900,1007.9900,1045.1000,7345988,7582762547.0000,3,0.584800,1,-3.550900,30.940429,10.108996,14.768519,68.300048,0
2020-03-19,sh.600519,993.9900,1015.0000,960.1000,996.0000,1007.9900,10226507,10075880470.0000,3,0.814100,1,-1.189500,30.572394,9.988750,14.592848,67.487622,0
2020-03-20,sh.600519,1011.0000,1043.0000,1011.0000,1035.2800,996.0000,6013919,6169094444.0000,3,0.478700,1,3.943800,31.778100,10.382684,15.168357,70.149182,0
2020-03-23,sh.600519,1000.0000,1035.2800,991.5200,1019.0000,1035.2800,4847210,4918121944.0000,3,0.385900,1,-1.572500,31.278383,10.219414,14.929832,69.046071,0
2020-03-24,sh.600519,1043.0000,1058.8800,1035.0000,1056.0000,1019.0000,4665096,4900364144.0000,3,0.371400,1,3.631000,32.414104,10.590482,15.471935,71.553141,0
2020-03-25,sh.600519,1087.9800,1091.3600,1074.2000,1080.1000,1056.0000,3704866,4015061222.0000,3,0.294900,1,2.282200,33.153858,10.832178,15.825035,73.186125,0
2020-03-26,sh.600519,1073.3300,1091.2000,1062.0000,1064.9200,1080.1000,3004856,3231754298.0000,3,0.239200,1,-1.405400,32.687905,10.679939,15.602626,72.157549,0
2020-03-27,sh.600519,1085.0000,1092.0000,1075.0100,1075.5000,1064.9200,3626112,3931759353.0000,3,0.288700,1,0.993500,33.012660,10.786045,15.757639,72.874435,0
2020-03-30,sh.600519,1060.2500,1077.0000,1057.0000,1072.0000,1075.5000,3068741,3279823025.0000,3,0.244300,1,-0.325400,32.905227,10.750944,15.706359,72.637280,0
2020-03-31,sh.600519,1082.0000,1115.0000,1081.8000,1111.0000,1072.0000,4798437,5293170703.0000,3,0.382000,1,3.638100,34.102339,11.142070,16.277765,75.279868,0
2020-04-01,sh.600519,1117.0000,1129.0000,1103.0000,1103.0000,1111.0000,3320535,3700184247.0000,3,0.264300,1,-0.720100,33.856777,11.061839,16.160554,74.737798,0
2020-04-02,sh.600519,1104.0000,1145.0000,1103.8800,1145.0000,1103.0000,4520561,5095167594.0000,3,0.359900,1,3.807800,35.145975,11.483051,16.775915,77.583662,0
2020-04-03,sh.600519,1139.0300,1147.9600,1131.9800,1139.7900,1145.0000,2761761,3148421866.0000,3,0.219900,1,-0.455000,34.986053,11.430801,16.699581,77.230639,0
2020-04-07,sh.600519,1161.9500,1166.5000,1148.8900,1159.9500,1139.7900,4348800,5041525481.0000,3,0.346200,1,1.768700,35.604868,11.632982,16.994954,78.596654,0
2020-04-08,sh.600519,1152.0000,1166.3100,1152.0000,1159.7600,1159.9500,2422442,2809422100.0000,3,0.192800,1,-0.016400,35.599035,11.631077,16.992170,78.583780,0
2020-04-09,sh.600519,1166.0000,1169.0000,1147.9600,1158.5000,1159.7600,2281697,2640230492.0000,3,0.181600,1,-0.108600,35.560360,11.618441,16.973709,78.498404,0
2020-04-10,sh.600519,1157.8800,1181.5000,1153.5000,1165.0000,1158.5000,2780434,3252600672.0000,3,0.221300,1,0.561100,35.759878,11.683628,17.068944,78.938835,0
2020-04-13,sh.600519,1165.0000,1169.9800,1148.5000,1162.3000,1165.0000,1598147,1854563731.0000,3,0.127200,1,-0.231800,35.677001,11.656550,17.029385,78.755887,0
2020-04-14,sh.600519,1176.0000,1191.5500,1166.0000,1185.1000,1162.3000,3679955,4340858665.0000,3,0.292900,1,1.961600,36.376851,11.885208,17.363438,80.300784,0
2020-04-15,sh.600519,1192.0000,1203.9900,1187.1000,1189.6000,1185.1000,2933229,3501318260.0000,3,0.233500,1,0.379700,36.514979,11.930338,17.429370,80.605698,0
2020-04-16,sh.600519,1192.9700,1197.1000,1184.1000,1197.1000,1189.6000,2172774,2588431844.0000,3,0.173000,1,0.630500,36.745193,12.005555,17.539256,81.113888,0
2020-04-17,sh.600519,1210.0000,1234.5600,1205.0100,1226.0000,1197.1000,3824569,4676618151.0000,3,0.304500,1,2.414200,37.632284,12.295389,17.962683,83.072113,0
2020-04-20,sh.600519,1221.0000,1231.5000,1216.8000,1227.3000,1226.0000,2423864,2963483323.0000,3,0.193000,1,0.106000,37.672188,12.308427,17.981729,83.160199,0
2020-04-21,sh.600519,1221.0200,1223.9900,1193.0000,1200.0000,1227.3000,2922422,3517018487.0000,3,0.232600,1,-2.224400,36.834209,12.034639,17.581745,81.310388,0
2020-04-22,sh.600519,1206.0000,1249.5000,1202.2200,1244.5000,1200.0000,4403473,5430377598.0000,3,0.350500,1,3.708300,37.939142,11.494259,17.594393,68.686305,0
2020-04-23,sh.600519,1250.0000,1265.6800,1247.7700,1252.2600,1244.5000,2689851,3377042463.0000,3,0.214100,1,0.623500,38.175709,11.565931,17.704102,69.114594,0
2020-04-24,sh.600519,1248.0000,1259.8900,1235.1800,1250.5600,1252.2600,1912240,2390444036.0000,3,0.152200,1,-0.135800,38.123884,11.550229,17.680068,69.020768,0
2020-04-27,sh.600519,1257.0000,1278.1700,1250.9600,1276.0000,1250.5600,2590391,3284513346.0000,3,0.206200,1,2.034300,38.899434,11.785194,18.039732,70.424849,0
2020-04-28,sh.600519,1285.3100,1299.9400,1271.8800,1279.1300,1276.0000,3466190,4458549425.0000,3,0.275900,1,0.245300,37.300016,10.776636,17.528089,68.024460,0
2020-04-29,sh.600519,1277.8000,1288.1000,1258.0000,1274.9000,1279.1300,2344406,2976724957.0000,3,0.186600,1,-0.330700,37.176667,10.740999,17.470125,67.799508,0
2020-04-30,sh.600519,1271.0000,1285.0100,1258.8800,1265.7000,1274.9000,2466087,3134408881.0000,3,0.196300,1,-0.721600,36.908391,10.663489,17.344056,67.310249,0
2020-05-06,sh.600519,1251.0000,1300.0000,1250.0000,1300.0000,1265.7000,3583481,4598589768.0000,3,0.285300,1,2.710000,37.908595,10.952466,17.814073,69.134332,0
2020-05-07,sh.600519,1299.4000,1314.9900,1293.0000,1312.0000,1300.0000,2793474,3647628296.0000,3,0.222400,1,0.923100,38.258520,11.053565,17.978511,69.772495,0
2020-05-08,sh.600519,1317.0000,1338.0000,1308.5100,1314.6100,1312.0000,2907868,3839218026.0000,3,0.231500,1,0.198900,38.334629,11.075555,18.014276,69.911296,0
2020-05-11,sh.600519,1320.0000,1335.0000,1313.6700,1323.0100,1314.6100,2367119,3135990964.0000,3,0.188400,1,0.639000,38.579577,11.146324,18.129382,70.358010,0
2020-05-12,sh.600519,1318.0000,1334.9900,1316.0000,1333.0000,1323.0100,1972181,2621824685.0000,3,0.157000,1,0.755100,38.870890,11.230490,18.266277,70.889281,0
2020-05-13,sh.600519,1333.0000,1337.9900,1322.8800,1335.9500,1333.0000,2201431,2931464950.0000,3,0.175200,1,0.221300,38.956913,11.255343,18.306701,71.046162,0
2020-05-14,sh.600519,1330.0000,1334.8800,1325.1100,1326.5900,1335.9500,1857492,2467976357.0000,3,0.147900,1,-0.700600,38.683971,11.176486,18.178440,70.548395,0
2020-05-15,sh.600519,1329.0000,1333.5000,1301.8800,1313.0000,1326.5900,2639808,3469736812.0000,3,0.210100,1,-1.024400,38.287681,11.061990,17.992214,69.825676,0
2020-05-18,sh.600519,1306.0000,1351.5000,1305.1300,1346.2100,1313.0000,3436211,4587989708.0000,3,0.273500,1,2.529300,39.256099,11.341784,18.447295,71.591792,0
2020-05-19,sh.600519,1364.0000,1364.0000,1338.0000,1346.1100,1346.2100,2478746,3342210487.0000,3,0.197300,1,-0.007400,39.253183,11.340941,18.445925,71.586474,0
2020-05-20,sh.600519,1346.1100,1359.1800,1336.8100,1351.0000,1346.1100,2118340,2859455106.0000,3,0.168600,1,0.363300,39.395778,11.382139,18.512933,71.846525,0
2020-05-21,sh.600519,1355.0000,1371.9600,1352.8600,1366.1000,1351.0000,2305158,3147105462.0000,3,0.183500,1,1.117700,39.836101,11.509356,18.719850,72.649547,0
2020-05-22,sh.600519,1366.0000,1366.1000,1322.8800,1328.2000,1366.1000,3442746,4608696074.0000,3,0.274100,1,-2.774300,38.730920,11.190050,18.200502,70.634015,0
2020-05-25,sh.600519,1330.0000,1366.5800,1321.0000,1362.9000,1328.2000,3156100,4260387678.0000,3,0.251200,1,2.612600,39.742787,11.482397,18.676000,72.479370,0
2020-05-26,sh.600519,1369.8800,1369.9500,1355.0000,1358.0000,1362.9000,2247019,3056188321.0000,3,0.178900,1,-0.359500,39.599901,11.441114,18.608855,72.218787,0
2020-05-27,sh.600519,1359.0000,1360.0000,1333.0000,1338.0000,1358.0000,2677741,3596654307.0000,3,0.213200,1,-1.472800,39.016692,11.272615,18.334792,71.155182,0
2020-05-28,sh.600519,1337.9700,1346.9400,1321.1300,1344.0000,1338.0000,2648591,3536546893.0000,3,0.210800,1,0.448400,39.191655,11.323165,18.417011,71.474263,0
2020-05-29,sh.600519,1332.1000,1369.9800,1332.1000,1366.6000,1344.0000,3044435,4144247222.0000,3,0.242400,1,1.681500,39.850681,11.513569,18.726702,72.676137,0
2020-06-01,sh.600519,1381.0000,1420.1000,1381.0000,1419.5000,1366.6000,3547976,4986178912.0000,3,0.282400,1,3.870900,41.393269,11.959250,19.451598,75.489373,0
2020-06-02,sh.600519,1416.0100,1427.9000,1406.6600,1410.7100,1419.5000,2596010,3679210598.0000,3,0.206700,1,-0.619200,41.136949,11.885194,19.331147,75.021918,0
2020-06-03,sh.600519,1415.0000,1417.5000,1395.7700,1399.3000,1410.7100,2355736,3308382799.0000,3,0.187500,1,-0.808800,40.804228,11.789066,19.174794,74.415132,0
2020-06-04,sh.600519,1396.0000,1411.0000,1396.0000,1407.9900,1399.3000,1803741,2534459742.0000,3,0.143600,1,0.621000,41.057632,11.862279,19.293875,74.877268,0
2020-06-05,sh.600519,1405.2500,1428.8800,1401.0800,1425.0000,1407.9900,1834706,2597524609.0000,3,0.146100,1,1.208100,41.553652,12.005587,19.526965,75.781864,0
2020-06-08,sh.600519,1425.0000,1435.0000,1402.0100,1406.1000,1425.0000,2930045,4145298455.0000,3,0.233200,1,-1.326300,41.002519,11.846355,19.267976,74.776757,0
2020-06-09,sh.600519,1408.0000,1425.0000,1400.6800,1416.5500,1406.1000,2261191,3199849660.0000,3,0.180000,1,0.743200,41.307246,11.934396,19.411173,75.332491,0
2020-06-10,sh.600519,1425.0000,1433.3300,1417.0000,1423.6600,1416.5500,2270074,3234843851.0000,3,0.180700,1,0.501900,41.514577,11.994298,19.508603,75.710603,0
2020-06-11,sh.600519,1411.0100,1417.9900,1396.9900,1400.4600,1423.6600,3071171,4314846228.0000,3,0.244500,1,-1.629600,40.838054,11.798839,19.190690,74.476821,0
2020-06-12,sh.600519,1387.1700,1416.3700,1383.3100,1416.3700,1400.4600,2842742,3992323389.0000,3,0.226300,1,1.136100,41.301997,11.932880,19.408707,75.322919,0
2020-06-15,sh.600519,1402.0000,1411.6000,1381.0000,1383.0000,1416.3700,3461541,4819512189.0000,3,0.275600,1,-2.356000,40.328913,11.651738,18.951433,73.548293,0
2020-06-16,sh.600519,1398.5000,1414.0000,1393.1300,1403.8800,1383.0000,2920664,4099718932.0000,3,0.232500,1,1.509800,40.937783,11.827652,19.237555,74.658697,0
2020-06-17,sh.600519,1411.8600,1411.9000,1395.0200,1405.0000,1403.8800,1945307,2730097120.0000,3,0.154900,1,0.079800,40.970443,11.837088,19.252902,74.718259,0
2020-06-18,sh.600519,1404.9000,1413.2000,1400.1000,1413.0000,1405.0000,2101041,2956800081.0000,3,0.167300,1,0.569400,41.203726,11.904488,19.362527,75.143701,0
2020-06-19,sh.600519,1420.0000,1445.2000,1415.1000,1439.8400,1413.0000,3895833,5603232657.0000,3,0.310100,1,1.899500,41.986393,12.130614,19.730319,76.571059,0
2020-06-22,sh.600519,1435.1000,1443.8900,1433.2000,1439.0000,1439.8400,2324700,3343536637.0000,3,0.185100,1,-0.058300,41.961898,12.123537,19.718809,76.526388,0
2020-06-23,sh.600519,1435.0000,1482.0000,1433.5200,1474.5000,1439.0000,3393426,4963194685.0000,3,0.270100,1,2.467000,42.997094,12.422624,20.205270,78.414287,0
2020-06-24,sh.600519,1463.6000,1465.7100,1445.0000,1460.0100,1457.4800,2513899,3663537115.0000,3,0.200100,1,0.173600,42.574559,12.300546,20.006712,77.643705,0
2020-06-29,sh.600519,1448.0000,1466.0000,1437.0100,1463.1700,1460.0100,2808061,4064048236.0000,3,0.223500,1,0.216400,42.666706,12.327169,20.050013,77.811755,0
2020-06-30,sh.600519,1463.1200,1468.9800,1455.1200,1462.8800,1463.1700,2244614,3281641199.0000,3,0.178700,1,-0.019800,42.658250,12.324725,20.046040,77.796332,0
2020-07-01,sh.600519,1468.0000,1506.1000,1464.0200,1494.2700,1462.8800,3868249,5759640251.0000,3,0.307900,1,2.145800,43.573597,12.589185,20.476181,79.465660,0
2020-07-02,sh.600519,1499.0000,1550.9000,1495.0000,1544.0000,1494.2700,4588372,7014289615.0000,3,0.365300,1,3.328000,45.023746,13.008159,21.157638,82.110315,0
2020-07-03,sh.600519,1550.0000,1552.5000,1516.8800,1541.7900,1544.0000,3512581,5395637032.0000,3,0.279600,1,-0.143100,44.959302,12.989540,21.127354,81.992786,0
2020-07-06,sh.600519,1538.0000,1616.0000,1531.8100,1600.0000,1541.7900,5182196,8228068998.0000,3,0.412500,1,3.775500,46.656732,13.479958,21.925013,85.088409,0
2020-07-07,sh.600519,1603.0900,1744.8200,1601.0000,1688.0000,1600.0000,6666393,11219852098.0000,3,0.530700,1,5.500000,49.222852,14.221355,23.130889,89.768271,0
2020-07-08,sh.600519,1680.0000,1719.0000,1660.0000,1681.3400,1688.0000,5316998,8963189092.0000,3,0.423300,1,-0.394600,49.028643,14.165245,23.039626,89.414091,0
2020-07-09,sh.600519,1691.0000,1712.0000,1682.0000,1706.0000,1681.3400,3503324,5951732803.0000,3,0.278900,1,1.466700,49.747740,14.373005,23.377545,90.725516,0
2020-07-10,sh.600519,1689.0000,1736.6000,1688.9400,1713.8500,1706.0000,3710044,6352507468.0000,3,0.295300,1,0.460100,49.976650,14.439141,23.485115,91.142981,0
2020-07-13,sh.600519,1714.6800,1787.0000,1714.6800,1781.9900,1713.8500,6072716,10679460274.0000,3,0.483400,1,3.975800,51.963643,15.013219,24.418846,94.766684,0
2020-07-14,sh.600519,1781.9900,1782.0300,1748.4000,1762.0000,1781.9900,4609351,8135834910.0000,3,0.366900,1,-1.121800,51.380726,14.844803,24.144921,93.703610,0
2020-07-15,sh.600519,1744.8800,1782.6000,1744.7100,1752.5300,1762.0000,4071294,7176560649.0000,3,0.324100,1,-0.537500,51.104576,14.765019,24.015152,93.199993,0
2020-07-16,sh.600519,1729.9100,1729.9100,1600.0000,1614.0000,1752.5300,10224219,16901373196.0000,3,0.813900,1,-7.904600,47.064978,13.597907,22.116857,85.832932,0
2020-07-17,sh.600519,1620.0000,1672.5900,1620.0000,1648.0500,1614.0000,6590206,10863420089.0000,3,0.524600,1,2.109700,48.057892,13.884778,22.583449,87.643720,0
2020-07-20,sh.600519,1652.5000,1663.9900,1588.8800,1636.9600,1648.0500,4528033,7363822989.0000,3,0.360500,1,-0.672900,47.734502,13.791345,22.431481,87.053951,0
2020-07-21,sh.600519,1646.6400,1702.8000,1630.9900,1668.0000,1636.9600,4196950,7026353150.9800,3,0.334100,1,1.896200,48.639643,14.052856,22.856826,88.704666,0
2020-07-22,sh.600519,1658.0000,1710.0000,1658.0000,1678.0800,1668.0000,3920121,6637265371.7100,3,0.312100,1,0.604300,48.933580,14.137780,22.994954,89.240723,0
2020-07-23,sh.600519,1672.0000,1691.0000,1650.0000,1676.0000,1678.0800,3432052,5739050333.4200,3,0.273200,1,-0.124000,48.872927,14.120256,22.966451,89.130108,0
2020-07-24,sh.600519,1654.8500,1666.0000,1585.0000,1595.3000,1676.0000,7875201,12705941887.2200,3,0.626900,1,-4.815000,46.519678,13.440360,21.860608,84.838462,0
2020-07-27,sh.600519,1616.0100,1629.8000,1600.0000,1622.5500,1595.3000,3878817,6279664443.7100,3,0.308800,1,1.708100,47.314300,13.669941,22.234019,86.287624,0
2020-07-28,sh.600519,1630.0000,1680.0000,1630.0000,1670.0000,1622.5500,5491152,9133721867.3100,3,0.437100,1,2.924400,48.697964,14.069706,22.884233,88.811027,0
2020-07-29,sh.600519,1690.0000,1690.0000,1633.0000,1672.0000,1670.0000,5074843,8411789966.5000,3,0.404000,1,0.119800,47.891053,15.305806,22.508060,310.877349,0
2020-07-30,sh.600519,1671.2000,1700.5900,1670.5000,1680.0000,1672.0000,3837304,6486855474.9900,3,0.305500,1,0.478500,48.120197,15.379040,22.615754,312.364800,0
2020-07-31,sh.600519,1685.0000,1705.0000,1646.0000,1678.1800,1680.0000,4068474,6846747330.2200,3,0.323900,1,-0.108300,48.068067,15.362379,22.591253,312.026405,0
2020-08-03,sh.600519,1686.8800,1696.5800,1660.0000,1668.0000,1678.1800,3466114,5790041421.9300,3,0.275900,1,-0.606600,47.776481,15.269189,22.454213,310.133623,0
2020-08-04,sh.600519,1675.0000,1682.9900,1660.0000,1669.9900,1668.0000,3194051,5337185768.0100,3,0.254300,1,0.119300,47.833481,15.287406,22.481002,310.503627,0
2020-08-05,sh.600519,1662.0900,1673.0900,1643.3100,1668.0000,1669.9900,2552169,4236612469.3400,3,0.203200,1,-0.119200,47.776481,15.269189,22.454213,310.133623,0
2020-08-06,sh.600519,1670.0000,1674.0300,1630.0000,1637.9600,1668.0000,3264878,5372942644.9600,3,0.259900,1,-1.801000,46.916046,14.994197,22.049822,304.548243,0
2020-08-07,sh.600519,1644.7700,1649.6700,1598.5000,1631.0000,1637.9600,3424205,5560065753.2700,3,0.272600,1,-0.424900,46.716691,14.930484,21.956128,303.254160,0
2020-08-10,sh.600519,1627.9700,1644.9600,1608.1100,1633.9900,1631.0000,2362354,3857721122.3800,3,0.188100,1,0.183300,46.802333,14.957855,21.996378,303.810095,0
2020-08-11,sh.600519,1640.0000,1666.4300,1640.0000,1642.5100,1633.9900,3581818,5936904875.6400,3,0.285100,1,0.521400,47.046372,15.035849,22.111072,305.394231,0
2020-08-12,sh.600519,1633.0000,1641.0000,1605.2500,1626.9500,1642.5100,2793392,4529267492.9800,3,0.222400,1,-0.947300,46.600687,14.893410,21.901608,302.501138,0
2020-08-13,sh.600519,1630.0000,1638.8800,1609.0000,1635.0000,1626.9500,2054134,3341652185.8900,3,0.163500,1,0.494800,46.831263,14.967101,22.009975,303.997886,0
2020-08-14,sh.600519,1639.9000,1665.7000,1631.0000,1661.0000,1635.0000,3765318,6230475427.2400,3,0.299700,1,1.590200,47.575980,15.205110,22.359980,308.832103,0
2020-08-17,sh.600519,1674.0000,1704.3500,1670.0000,1690.0000,1661.0000,4357201,7363610867.3300,3,0.346900,1,1.745900,48.406626,15.470582,22.750371,314.224115,0
2020-08-18,sh.600519,1697.3800,1720.0000,1691.0000,1705.0000,1690.0000,3042281,5192751797.1100,3,0.242200,1,0.887600,48.836271,15.607894,22.952298,317.013086,0
2020-08-19,sh.600519,1700.0000,1717.0000,1682.9900,1687.0000,1705.0000,2691498,4578143762.2000,3,0.214300,1,-1.055700,48.320698,15.443119,22.709986,313.666320,0
2020-08-20,sh.600519,1674.0000,1679.0000,1656.0000,1664.0000,1687.0000,2238233,3727183935.4500,3,0.178200,1,-1.363400,47.661909,15.232573,22.400366,309.389897,0
2020-08-21,sh.600519,1673.0000,1698.0000,1671.0000,1676.0000,1664.0000,2508241,4217048420.2400,3,0.199700,1,0.721200,48.005625,15.342423,22.561907,311.621075,0
2020-08-24,sh.600519,1700.0000,1708.0000,1691.0100,1696.3500,1676.0000,3093344,5260286523.4600,3,0.246200,1,1.214200,48.588509,15.528711,22.835854,315.404779,0
2020-08-25,sh.600519,1704.8000,1746.7800,1698.6300,1727.0000,1696.3500,4187249,7227309774.1400,3,0.333300,1,1.806800,49.466417,15.809287,23.248456,321.103577,0
2020-08-26,sh.600519,1734.0000,1745.0000,1715.0200,1727.0000,1727.0000,2621573,4530374186.4700,3,0.208700,1,0.000000,49.466417,15.809287,23.248456,321.103577,0
2020-08-27,sh.600519,1731.9900,1733.9800,1705.0000,1731.0000,1727.0000,2263553,3896759446.1700,3,0.180200,1,0.231600,49.580988,15.845903,23.302303,321.847303,0
2020-08-28,sh.600519,1731.0000,1764.0000,1721.5000,1757.0000,1731.0000,4229962,7389242302.4900,3,0.336700,1,1.502000,50.325706,16.083912,23.652309,326.681520,0
2020-08-31,sh.600519,1770.5800,1816.0000,1770.5800,1786.5000,1757.0000,4781036,8608932570.4100,3,0.380600,1,1.679000,51.170673,16.353961,24.049431,332.166497,0
2020-09-01,sh.600519,1792.0000,1802.0000,1775.0100,1801.9800,1786.5000,3163992,5661594315.1600,3,0.251900,1,0.866500,51.614067,16.495668,24.257819,335.044716,0
2020-09-02,sh.600519,1825.0000,1828.0000,1770.0000,1795.0000,1801.9800,3200929,5746351923.0100,3,0.254800,1,-0.387400,51.414139,16.431772,24.163856,333.746915,0
2020-09-03,sh.600519,1795.0000,1812.0000,1779.7000,1793.0000,1795.0000,3043735,5471333880.1000,3,0.242300,1,-0.111400,51.356853,16.413463,24.136933,333.375052,0
2020-09-04,sh.600519,1766.0000,1776.9900,1746.0000,1770.0000,1793.0000,3085796,5433479408.0000,3,0.245600,1,-1.282800,50.698064,16.202917,23.827312,329.098629,0
2020-09-07,sh.600519,1760.0000,1777.9900,1703.9700,1723.5000,1770.0000,3111202,5446354619.0300,3,0.247700,1,-2.627100,49.366166,15.777247,23.201340,320.452817,0
2020-09-08,sh.600519,1732.0000,1737.8000,1677.0700,1711.4000,1723.5000,3447238,5865962723.7500,3,0.274400,1,-0.702100,49.019586,15.666481,23.038453,318.203047,0
2020-09-09,sh.600519,1699.6700,1711.0000,1680.0400,1688.0000,1711.4000,2596355,4401806095.1400,3,0.206700,1,-1.367300,48.349341,15.452273,22.723448,313.852252,0
2020-09-10,sh.600519,1703.7400,1720.0000,1700.0000,1705.8000,1688.0000,2477833,4236694401.5200,3,0.197200,1,1.054500,48.859185,15.615218,22.963067,317.161831,0
2020-09-11,sh.600519,1688.0000,1736.0000,1688.0000,1733.0000,1705.8000,3108800,5339883407.7600,3,0.247500,1,1.594600,49.638274,15.864212,23.329227,322.219166,0
2020-09-14,sh.600519,1745.0000,1769.0000,1730.5800,1766.0000,1733.0000,3105601,5448188995.3800,3,0.247200,1,1.904200,50.583493,16.166300,23.773465,328.354903,0
2020-09-15,sh.600519,1769.9900,1769.9900,1747.7500,1760.0000,1766.0000,2082087,3654872008.5100,3,0.165700,1,-0.339800,50.411635,16.111375,23.692694,327.239315,0
2020-09-16,sh.600519,1760.0000,1764.8100,1719.0000,1725.1000,1760.0000,2251598,3916457761.6500,3,0.179200,1,-1.983000,49.411995,15.791894,23.222879,320.750308,0
2020-09-17,sh.600519,1700.0000,1700.0000,1658.0000,1670.5200,1725.1000,6367985,10683350186.5000,3,0.506900,1,-3.163900,47.848661,15.292258,22.488136,310.602170,0
2020-09-18,sh.600519,1665.0000,1695.0000,1635.0100,1695.0000,1670.5200,4720140,7853673240.8700,3,0.375700,1,1.465400,48.549841,15.516352,22.817680,315.153772,0
2020-09-21,sh.600519,1692.7600,1692.7600,1666.6600,1666.8000,1695.0000,2244407,3756765108.0700,3,0.178700,1,-1.663700,47.742109,15.258204,22.438059,309.910505,0
2020-09-22,sh.600519,1650.0000,1686.9800,1650.0000,1665.6900,1666.8000,2326547,3890070212.3900,3,0.185200,1,-0.066600,47.710316,15.248043,22.423116,309.704122,0
2020-09-23,sh.600519,1635.0000,1666.0100,1621.0200,1649.9800,1665.6900,3572552,5878691068.9300,3,0.284400,1,-0.943200,47.260335,15.104231,22.211632,306.783139,0
2020-09-24,sh.600519,1635.9700,1658.8800,1626.8000,1629.3200,1649.9800,3005078,4915392273.4900,3,0.239200,1,-1.252100,46.668571,14.915105,21.933512,302.941795,0
2020-09-25,sh.600519,1630.0000,1650.0000,1625.0000,1635.1100,1629.3200,2258296,3700843486.0000,3,0.179800,1,0.355400,46.834414,14.968108,22.011455,304.018338,0
2020-09-28,sh.600519,1635.1900,1668.5000,1635.1900,1661.0000,1635.1100,2423222,4019640150.4200,3,0.192900,1,1.583400,47.575980,15.205110,22.359980,308.832103,0
2020-09-29,sh.600519,1669.3300,1669.4000,1652.3000,1652.3000,1661.0000,1743078,2895081365.6100,3,0.138800,1,-0.523800,47.326786,15.125469,22.242863,307.214500,0
2020-09-30,sh.600519,1660.0000,1691.9000,1660.0000,1668.5000,1652.3000,2708781,4536012539.9100,3,0.215600,1,0.980500,47.790803,15.273766,22.460944,310.226589,0
2020-10-09,sh.600519,1692.0000,1706.4200,1688.0000,1696.0000,1668.5000,3423988,5817280604.6200,3,0.272600,1,1.648200,48.578484,15.525507,22.831142,315.339703,0
2020-10-12,sh.600519,1700.0000,1750.6100,1700.0000,1750.6100,1696.0000,4372904,7597987786.3300,3,0.348100,1,3.219900,50.142677,16.025417,23.566289,325.493418,0
2020-10-13,sh.600519,1750.6200,1750.6200,1735.0000,1739.0000,1750.6100,2294389,3995560518.3300,3,0.182600,1,-0.663200,49.810132,15.919137,23.409998,323.334755,0
2020-10-14,sh.600519,1740.0000,1746.9800,1726.0000,1729.0000,1739.0000,2048139,3554316588.7400,3,0.163000,1,-0.575000,49.523702,15.827595,23.275380,321.475440,0
2020-10-15,sh.600519,1721.1300,1735.0000,1721.0000,1725.0000,1729.0000,1620436,2801250556.4800,3,0.129000,1,-0.231300,49.409131,15.790978,23.221533,320.731715,0
2020-10-16,sh.600519,1725.0000,1734.5800,1703.0000,1712.0000,1725.0000,1737738,2991246892.1300,3,0.138300,1,-0.753600,49.036772,15.671974,23.046530,318.314606,0
2020-10-19,sh.600519,1725.0000,1733.9800,1691.9000,1699.0000,1712.0000,1922632,3284383414.7100,3,0.153100,1,-0.759300,48.664413,15.552969,22.871527,315.897497,0
2020-10-20,sh.600519,1699.9900,1734.9700,1695.0000,1734.0000,1699.0000,2773493,4787807535.8200,3,0.220800,1,2.060000,49.666917,15.873366,23.342689,322.405097,0
2020-10-21,sh.600519,1734.1000,1742.1500,1723.0000,1733.3300,1734.0000,1890137,3275357440.3000,3,0.150500,1,-0.038600,49.647727,15.867233,23.333669,322.280523,0
2020-10-22,sh.600519,1730.0000,1745.0000,1715.5100,1742.5000,1733.3300,2248087,3897729793.1000,3,0.179000,1,0.529000,49.910383,15.951177,23.457114,323.985515,0
2020-10-23,sh.600519,1740.7800,1747.5900,1714.0000,1715.3300,1742.5000,1929169,3339987454.0800,3,0.153600,1,-1.559300,49.132153,15.702457,23.091358,318.933758,0
2020-10-26,sh.600519,1619.0000,1662.9200,1600.0000,1643.0000,1715.3300,6601529,10821908227.1200,3,0.525500,1,-4.216700,46.298615,13.903008,21.743795,123.642618,0
2020-10-27,sh.600519,1643.0000,1644.0000,1616.1200,1625.0000,1643.0000,4394440,7156688306.5800,3,0.349800,1,-1.095600,45.791388,13.750693,21.505579,122.288043,0
2020-10-28,sh.600519,1626.0000,1677.0000,1625.0800,1664.8100,1625.0000,3463653,5739452181.1400,3,0.275700,1,2.449800,46.913206,14.087564,22.032433,125.283912,0
2020-10-29,sh.600519,1654.8400,1708.0000,1647.0000,1676.0000,1664.8100,3937376,6633168612.7700,3,0.313400,1,0.672100,47.228533,14.182253,22.180523,126.126006,0
2020-10-30,sh.600519,1678.0000,1696.0000,1665.0000,1670.0200,1676.0000,2605545,4379602067.6800,3,0.207400,1,-0.356800,47.060020,14.131651,22.101383,125.675986,0
2020-11-02,sh.600519,1675.0000,1695.0000,1672.0000,1674.0100,1670.0200,2106643,3544422245.4300,3,0.167700,1,0.238900,47.172456,14.165414,22.154187,125.976250,0
2020-11-03,sh.600519,1684.9900,1705.9000,1675.5000,1695.0000,1674.0100,2349749,3976621208.0600,3,0.187100,1,1.253900,47.763940,14.343031,22.431973,127.555835,0
2020-11-04,sh.600519,1700.0000,1704.0000,1685.0000,1699.5800,1695.0000,1644371,2788396252.9400,3,0.130900,1,0.270200,47.893001,14.381786,22.492586,127.900500,0
2020-11-05,sh.600519,1717.0000,1732.4800,1712.1000,1721.9000,1699.5800,2352414,4053043270.7100,3,0.187300,1,1.313300,48.521963,14.570657,22.787973,129.580173,0
2020-11-06,sh.600519,1730.5500,1731.5900,1690.0000,1700.6200,1721.9000,2305153,3932702366.7000,3,0.183500,1,-1.235800,47.922307,14.390587,22.506349,127.978764,0
2020-11-09,sh.600519,1701.3800,1750.6800,1700.6200,1742.5700,1700.6200,4146970,7198679682.9500,3,0.330100,1,2.466700,49.104430,14.745566,23.061524,131.135677,0
2020-11-10,sh.600519,1752.9200,1764.4800,1736.0000,1745.0000,1742.5700,3018944,5287968172.7400,3,0.240300,1,0.139400,49.172905,14.766129,23.093683,131.318544,0
2020-11-11,sh.600519,1745.0000,1777.5000,1731.0000,1731.3500,1745.0000,3485073,6122365404.4100,3,0.277400,1,-0.782200,48.788258,14.650623,22.913037,130.291325,0
2020-11-12,sh.600519,1730.0100,1750.0000,1722.2700,1734.7900,1731.3500,2347309,4071729791.5600,3,0.186900,1,0.198700,48.885195,14.679732,22.958562,130.550199,0
2020-11-13,sh.600519,1724.0000,1728.8800,1691.0000,1705.0000,1734.7900,2815548,4791276459.4700,3,0.224100,1,-1.717200,48.045733,14.427650,22.564315,128.308377,0
2020-11-16,sh.600519,1711.0000,1730.0500,1697.2600,1730.0500,1705.0000,3061349,5247897160.8600,3,0.243700,1,1.469200,48.751625,14.639622,22.895832,130.193494,0
2020-11-17,sh.600519,1740.0000,1742.3500,1701.0700,1715.8000,1730.0500,2522403,4355288046.5600,3,0.200800,1,-0.823700,48.350069,14.519039,22.707245,129.121122,0
2020-11-18,sh.600519,1715.0000,1720.5300,1683.1600,1693.6500,1715.8000,3517895,5973146815.3200,3,0.280000,1,-1.290900,47.725898,14.331607,22.414107,127.454242,0
2020-11-19,sh.600519,1684.5000,1725.0000,1680.6000,1720.1900,1693.6500,2781576,4767508752.8100,3,0.221400,1,1.567000,48.473777,14.556188,22.765343,129.451488,0
2020-11-20,sh.600519,1720.0000,1736.0000,1712.6500,1719.9600,1720.1900,2187466,3771894859.4900,3,0.174100,1,-0.013400,48.467295,14.554241,22.762299,129.434180,0
2020-11-23,sh.600519,1771.0100,1809.9000,1771.0100,1790.2100,1719.9600,6663724,11926870594.6000,3,0.530500,1,4.084400,50.446892,15.148694,23.692002,134.720786,0
2020-11-24,sh.600519,1769.9900,1782.5000,1751.4700,1763.5000,1790.2100,3246536,5736960168.0700,3,0.258400,1,-1.492000,49.694223,14.922675,23.338516,132.710747,0
2020-11-25,sh.600519,1761.5000,1768.8800,1724.0000,1726.8800,1763.5000,2822632,4910540740.6500,3,0.224700,1,-2.076600,48.662296,14.612798,22.853880,129.954939,0
2020-11-26,sh.600519,1726.0000,1739.9900,1725.1800,1734.3900,1726.8800,2322830,4027749312.8100,3,0.184900,1,0.434900,48.873923,14.676347,22.953269,130.520098,0
2020-11-27,sh.600519,1732.6600,1740.0300,1718.0000,1737.9000,1734.3900,2156861,3737697984.7000,3,0.171700,1,0.202400,48.972832,14.706049,22.999721,130.784240,0
2020-11-30,sh.600519,1735.0000,1738.9000,1713.9100,1713.9100,1737.9000,3194007,5520322173.1600,3,0.254300,1,-1.380400,48.296810,14.503046,22.682232,128.978892,0
2020-12-01,sh.600519,1726.0000,1738.9900,1720.0100,1737.0000,1713.9100,2819620,4891829153.1700,3,0.224500,1,1.347200,48.947471,14.698433,22.987810,130.716511,0
2020-12-02,sh.600519,1746.0000,1749.0000,1731.0000,1738.0100,1737.0000,2357169,4101369305.9900,3,0.187600,1,0.058100,48.975932,14.706980,23.001176,130.792518,0
2020-12-03,sh.600519,1738.0100,1755.6600,1732.1000,1749.0000,1738.0100,2950578,5147357780.6500,3,0.234900,1,0.632300,49.285623,14.799977,23.146620,131.619561,0
2020-12-04,sh.600519,1752.0000,1800.1000,1752.0000,1793.1100,1749.0000,6249119,11176048846.8700,3,0.497500,1,2.522000,50.528612,15.173234,23.730381,134.939023,0
2020-12-07,sh.600519,1802.7000,1840.3900,1800.5500,1812.4000,1793.1100,5833133,10617305103.9500,3,0.464300,1,1.075800,51.072191,15.336465,23.985669,136.390676,0
2020-12-08,sh.600519,1815.0000,1875.0000,1813.0000,1850.0000,1812.4000,6145400,11333352154.2700,3,0.489200,1,2.074600,52.131734,15.654635,24.483275,139.220233,0
2020-12-09,sh.600519,1865.9500,1866.0000,1839.0000,1840.0000,1850.0000,3115212,5766037608.8400,3,0.248000,1,-0.540500,51.849940,15.570016,24.350933,138.467692,0
2020-12-10,sh.600519,1840.0000,1849.7700,1828.0000,1832.9000,1840.0000,3265354,6009239910.8600,3,0.259900,1,-0.385900,51.649867,15.509936,24.256970,137.933387,0
2020-12-11,sh.600519,1834.7800,1837.3200,1804.8100,1820.0000,1832.9000,3077579,5595359665.3900,3,0.245000,1,-0.703800,51.286354,15.400776,24.086249,136.962608,0
2020-12-14,sh.600519,1827.7700,1829.9800,1815.0000,1829.0000,1820.0000,3305200,6026813427.8500,3,0.263100,1,0.494500,51.539968,15.476934,24.205356,137.639896,0
2020-12-15,sh.600519,1833.5000,1837.2200,1805.0000,1816.0100,1829.0000,2960497,5383582284.1700,3,0.235700,1,-0.710200,51.173919,15.367013,24.033444,136.662344,0
2020-12-16,sh.600519,1830.5000,1845.6700,1820.2100,1840.0000,1816.0100,3215016,5901298274.8500,3,0.255900,1,1.321000,51.849940,15.570016,24.350933,138.467692,0
2020-12-17,sh.600519,1845.5000,1868.0000,1840.0000,1865.5100,1840.0000,3603064,6683421886.3900,3,0.286800,1,1.386400,52.568795,15.785880,24.688537,140.387426,0
2020-12-18,sh.600519,1851.8100,1869.0100,1841.0800,1845.0000,1865.5100,2707698,5020968993.2200,3,0.215500,1,-1.099400,51.990837,15.612325,24.417104,138.843962,0
2020-12-21,sh.600519,1840.0000,1851.2300,1837.6000,1842.5000,1845.0000,3069672,5663526809.1300,3,0.244400,1,-0.135500,51.920389,15.591170,24.384018,138.655827,0
2020-12-22,sh.600519,1849.9700,1898.9900,1842.5100,1881.0000,1842.5000,4065060,7618583444.2900,3,0.323600,1,2.089600,53.005292,15.916956,24.893535,141.553113,0
2020-12-23,sh.600519,1897.9900,1906.2000,1821.0200,1841.6500,1881.0000,4770609,8901002261.8800,3,0.379800,1,-2.092000,51.896436,15.583978,24.372769,138.591861,0
2020-12-24,sh.600519,1818.0000,1858.8800,1795.0200,1830.3400,1841.6500,3785714,6921989374.4200,3,0.301400,1,-0.614100,51.577728,15.488273,24.223090,137.740736,0
2020-12-25,sh.600519,1802.9900,1847.0000,1800.0000,1830.0000,1830.3400,2308805,4218997634.2700,3,0.183800,1,-0.018600,51.568147,15.485396,24.218591,137.715150,0
2020-12-28,sh.600519,1826.6000,1888.8000,1826.0500,1873.0000,1830.0000,3008037,5616528738.0700,3,0.239500,1,2.349700,52.779858,15.849260,24.787661,140.951079,0
2020-12-29,sh.600519,1873.0000,1886.8000,1855.0000,1867.0000,1873.0000,2286759,4275994833.5500,3,0.182000,1,-0.320300,52.610782,15.798489,24.708256,140.499554,0
2020-12-30,sh.600519,1870.0000,1933.0000,1869.9900,1933.0000,1867.0000,3445210,6604461376.1100,3,0.274300,1,3.535100,54.470617,16.356978,25.581713,145.466330,0
2020-12-31,sh.600519,1941.0000,1998.9800,1939.0000,1998.0000,1933.0000,3886007,7682300728.3200,3,0.309300,1,3.362600,56.302272,16.907006,26.441937,150.357852,0
2021-01-04,sh.600519,1999.9800,2004.9900,1983.8100,1997.0000,1998.0000,4351400,8686920261.1200,3,0.346400,1,-0.050100,56.274093,16.898544,26.428702,150.282598,0
2021-01-05,sh.600519,1990.0000,2059.4500,1982.4600,2059.4500,1997.0000,5211605,10592557369.7000,3,0.414900,1,3.127200,58.033891,17.426994,27.255178,154.982221,0
2021-01-06,sh.600519,2064.8000,2125.0000,2036.0300,2100.0000,2059.4500,4741020,9882593867.1000,3,0.377400,1,1.969000,59.176562,17.770126,27.791825,158.033778,0
2021-01-07,sh.600519,2097.0000,2140.0000,2075.0000,2140.0000,2100.0000,3793139,7991178754.0700,3,0.302000,1,1.904800,60.303735,18.108605,28.321193,161.043946,0
2021-01-08,sh.600519,2142.0000,2150.8800,2063.0200,2090.0000,2140.0000,5386164,11345202869.1500,3,0.428800,1,-2.336400,58.894769,17.685507,27.659483,157.281237,0
2021-01-11,sh.600519,2090.0000,2150.5000,2058.6000,2099.7300,2090.0000,5107990,10768565414.6600,3,0.406600,1,0.465600,59.168954,17.767842,27.788252,158.013460,0
2021-01-12,sh.600519,2088.0000,2160.9000,2085.0000,2160.9000,2099.7300,4105859,8800558287.6600,3,0.326800,1,2.913200,60.892683,18.285460,28.597788,162.616758,0
2021-01-13,sh.600519,2164.0000,2173.3300,2135.0000,2164.0000,2160.9000,3438993,7418330853.8200,3,0.273800,1,0.143500,60.980039,18.311692,28.638814,162.850046,0
2021-01-14,sh.600519,2156.0000,2163.0000,2116.1100,2134.0000,2164.0000,3615220,7722089683.7200,3,0.287800,1,-1.386300,60.134659,18.057833,28.241788,160.592420,0
2021-01-15,sh.600519,2115.0000,2134.3500,2029.0000,2082.0000,2134.0000,5950939,12372103226.5500,3,0.473700,1,-2.436700,58.669335,17.617811,27.553610,156.679203,0
2021-01-18,sh.600519,2061.0600,2091.4800,2040.2700,2063.0000,2082.0000,3914404,8076715789.5000,3,0.311600,1,-0.912600,58.133928,17.457034,27.302160,155.249374,0
2021-01-19,sh.600519,2073.1100,2096.3000,2006.8500,2009.4100,2063.0000,4634519,9479278513.1900,3,0.368900,1,-2.597700,56.623798,17.003557,26.592939,151.216502,0
2021-01-20,sh.600519,2008.0000,2055.4900,1982.5000,2040.6300,2009.4100,4508242,9126453276.9800,3,0.358900,1,1.553700,57.503556,17.267740,27.006111,153.565938,0
2021-01-21,sh.600519,2048.0000,2090.0200,2041.0000,2070.0000,2040.6300,3831017,7953455966.9300,3,0.305000,1,1.439300,58.331183,17.516267,27.394799,155.776153,0
2021-01-22,sh.600519,2069.0000,2100.0000,2060.1000,2079.9500,2070.0000,2924761,6090260363.6000,3,0.232800,1,0.480700,58.611567,17.600464,27.526480,156.524932,0
2021-01-25,sh.600519,2083.0000,2179.5000,2083.0000,2175.0000,2079.9500,5595716,12029474557.6700,3,0.445400,1,4.569800,61.290011,18.404774,28.784391,163.677842,0
2021-01-26,sh.600519,2185.0000,2187.0000,2125.1100,2141.8900,2175.0000,3174746,6820173361.7100,3,0.252700,1,-1.522300,60.356994,18.124598,28.346206,161.186176,0
2021-01-27,sh.600519,2141.8900,2141.8900,2085.0000,2089.0000,2141.8900,3712017,7809446386.5400,3,0.295500,1,-2.469300,58.866590,17.677045,27.646249,157.205982,0
2021-01-28,sh.600519,2080.0000,2109.6600,2060.0200,2088.0000,2089.0000,3512864,7337084454.9800,3,0.279600,1,-0.047900,58.838411,17.668583,27.633015,157.130728,0
2021-01-29,sh.600519,2101.1900,2149.4800,2090.2200,2116.1800,2088.0000,3370133,7166179277.1700,3,0.268300,1,1.349600,59.632504,17.907041,28.005955,159.251391,0
2021-02-01,sh.600519,2130.0000,2160.0000,2095.0000,2109.3200,2116.1800,2934059,6219639110.8000,3,0.233600,1,-0.324200,59.439194,17.848992,27.915168,158.735147,0
2021-02-02,sh.600519,2112.2200,2149.9900,2102.1000,2145.0000,2109.3200,3458225,7372233581.9000,3,0.275300,1,1.691500,60.444632,18.150915,28.387364,161.420216,0
2021-02-03,sh.600519,2150.0000,2198.2700,2140.0000,2189.9100,2145.0000,3871415,8384049314.3100,3,0.308200,1,2.093700,61.710165,18.530942,28.981712,164.799882,0
2021-02-04,sh.600519,2191.0000,2330.0000,2191.0000,2320.8500,2189.9100,6385101,14596930187.5000,3,0.508300,1,5.979200,65.399964,19.638951,30.714599,174.653664,0
2021-02-05,sh.600519,2325.0000,2364.6000,2291.0000,2313.0000,2320.8500,3972906,9253566204.8200,3,0.316300,1,-0.338200,65.178757,19.572525,30.610710,174.062919,0
2021-02-08,sh.600519,2337.0000,2378.8800,2313.0000,2368.8000,2313.0000,3578573,8420758624.8100,3,0.284900,1,2.412500,66.751162,20.044703,31.349179,178.262102,0
2021-02-09,sh.600519,2368.8000,2456.4300,2350.0000,2456.4300,2368.8000,3329655,7972930044.9800,3,0.265100,1,3.699300,69.220516,20.786225,32.508892,184.856626,0
2021-02-10,sh.600519,2485.0000,2601.2000,2485.0000,2601.0000,2456.4300,6137057,15675929713.5000,3,0.488500,1,5.885400,73.294399,22.009571,34.422161,195.736123,0
2021-02-18,sh.600519,2587.9800,2627.8800,2465.0000,2471.0000,2601.0000,6591232,16704135269.4700,3,0.524700,1,-4.998100,69.631088,20.909515,32.701714,185.953079,0
2021-02-19,sh.600519,2451.1600,2496.6600,2381.6000,2460.0000,2471.0000,5938546,14525164524.5700,3,0.472700,1,-0.445200,69.321116,20.816434,32.556138,185.125283,0
2021-02-22,sh.600519,2455.0000,2455.0000,2278.2200,2288.0200,2460.0000,7893547,18498777222.5400,3,0.628400,1,-6.991100,64.474837,19.361145,30.280120,172.183069,0
2021-02-23,sh.600519,2265.1400,2344.8900,2265.0000,2307.0000,2288.0200,5745460,13316110795.1600,3,0.457400,1,0.829500,65.009681,19.521753,30.531305,173.611394,0
2021-02-24,sh.600519,2307.9900,2318.0000,2160.5000,2189.0000,2307.0000,8211578,18195034445.0100,3,0.653700,1,-5.114900,61.684521,18.523241,28.969669,164.731400,0
2021-02-25,sh.600519,2209.0000,2224.5000,2121.2100,2150.0000,2189.0000,5972643,12982145755.1200,3,0.475500,1,-1.781600,60.585528,18.193225,28.453535,161.796487,0
2021-02-26,sh.600519,2100.0000,2179.9500,2067.3000,2122.7800,2150.0000,6652506,14097015493.7000,3,0.529600,1,-1.266000,59.818487,17.962890,28.093300,159.748069,0
2021-03-01,sh.600519,2179.0000,2179.0000,2120.0000,2158.0000,2122.7800,4491626,9686945528.9200,3,0.357600,1,1.659100,60.810963,18.260920,28.559409,162.398521,0
2021-03-02,sh.600519,2180.0000,2180.0000,2033.0000,2058.0000,2158.0000,7076450,14796698645.5200,3,0.563300,1,-4.633900,57.993031,17.414724,27.235989,154.873103,0
2021-03-03,sh.600519,2040.0000,2149.7700,2033.0000,2140.0000,2058.0000,5421546,11366685429.0800,3,0.431600,1,3.984500,60.303735,18.108605,28.321193,161.043946,0
2021-03-04,sh.600519,2095.0000,2096.0000,2010.1000,2033.0000,2140.0000,6508829,13297304315.6500,3,0.518100,1,-5.000000,57.288548,17.203175,26.905134,152.991748,0
2021-03-05,sh.600519,2000.0000,2095.0000,1988.0000,2060.1100,2033.0000,6377920,13100315985.4200,3,0.507700,1,1.333500,58.052489,17.432579,27.263913,155.031889,0
2021-03-08,sh.600519,2074.9600,2085.0000,1960.0000,1960.0000,2060.1100,6309959,12724245990.3800,3,0.502300,1,-4.859400,55.231458,16.585451,25.939037,147.498193,0
2021-03-09,sh.600519,1955.0000,2000.0000,1900.1800,1936.9900,1960.0000,8226581,16100769578.8700,3,0.654900,1,-1.174000,54.583052,16.390742,25.634518,145.766594,0
2021-03-10,sh.600519,1977.0000,1999.8700,1967.0000,1970.0100,1936.9900,5117174,10136910283.8200,3,0.407400,1,1.704700,55.513533,16.670156,26.071511,148.251487,0
2021-03-11,sh.600519,1975.0000,2079.9900,1961.4800,2048.0000,1970.0100,5676897,11521736383.8500,3,0.451900,1,3.958900,57.711238,17.330104,27.103647,154.120561,0
2021-03-12,sh.600519,2070.0000,2077.0000,2002.0100,2026.0000,2048.0000,4032251,8181594631.1700,3,0.321000,1,-1.074200,57.091293,17.143941,26.812494,152.464969,0
2021-03-15,sh.600519,2050.0000,2069.8000,1951.1500,1975.4500,2026.0000,6248487,12459955712.1900,3,0.497400,1,-2.495100,55.666829,16.716189,26.143505,148.660870,0
2021-03-16,sh.600519,1974.9300,2019.9900,1965.0000,2010.5000,1975.4500,3464850,6918600717.4100,3,0.275800,1,1.774300,56.654514,17.012781,26.607364,151.298529,0
2021-03-17,sh.600519,2000.0000,2050.0000,1976.0100,2030.3600,2010.5000,3137491,6352656523.2400,3,0.249800,1,0.987800,57.214155,17.180835,26.870195,152.793077,0
2021-03-18,sh.600519,2035.0000,2086.3600,2035.0000,2069.7000,2030.3600,3386488,6997030294.3800,3,0.269600,1,1.937600,58.322729,17.513729,27.390829,155.753577,0
2021-03-19,sh.600519,2035.0000,2043.0000,1992.2300,2010.0000,2069.7000,3578077,7211521835.4800,3,0.284800,1,-2.884500,56.640424,17.008550,26.600747,151.260902,0
2021-03-22,sh.600519,2000.1000,2026.0900,1955.5500,1989.9900,2010.0000,3691407,7323391310.9300,3,0.293900,1,-0.995500,56.076556,16.839226,26.335931,149.755066,0
2021-03-23,sh.600519,1998.8800,2008.8000,1970.0000,1996.0000,1989.9900,2744619,5459520703.3100,3,0.218500,1,0.302000,56.245914,16.890082,26.415468,150.207344,0
2021-03-24,sh.600519,1981.0000,2013.0000,1981.0000,1989.0000,1996.0000,2935739,5857848160.3300,3,0.233700,1,-0.350700,56.048658,16.830848,26.322829,149.680564,0
2021-03-25,sh.600519,1970.0100,1988.8800,1946.8000,1971.0000,1989.0000,3157523,6216733243.7000,3,0.251400,1,-0.905000,55.541431,16.678533,26.084613,148.325989,0
2021-03-26,sh.600519,1985.0000,2022.0000,1958.0000,2013.0000,1971.0000,5001642,9987629443.8100,3,0.398200,1,2.130900,56.724962,17.033935,26.640450,151.486665,0
2021-03-29,sh.600519,2043.2000,2096.3500,2026.1500,2034.1000,2013.0000,5699220,11740129412.7900,3,0.453700,1,1.048200,57.319545,17.212483,26.919691,153.074528,0
2021-03-30,sh.600519,2040.0000,2086.0000,2035.0800,2056.0500,2034.1000,3262697,6717493349.5500,3,0.259700,1,1.079100,57.938081,17.398223,27.210182,154.726357,0
2021-03-31,sh.600519,2045.1000,2046.0200,2000.0000,2009.0000,2056.0500,3715441,7489086233.4300,3,0.295800,1,-2.288400,54.043856,15.643805,25.753831,98.058524,0
2021-04-01,sh.600519,2021.0000,2046.8000,2001.2200,2044.5000,2009.0000,2658763,5379775870.0200,3,0.211700,1,1.767000,54.998837,15.920238,26.208914,99.791266,0
2021-04-02,sh.600519,2056.0000,2165.0000,2056.0000,2162.0000,2044.5000,5202757,10981752657.5800,3,0.414200,1,5.747100,58.159690,16.835195,27.715173,105.526396,0
2021-04-06,sh.600519,2161.0000,2161.9800,2102.3000,2126.0300,2162.0000,3274177,6967525036.5900,3,0.260600,1,-1.663700,57.192066,16.555101,27.254066,103.770714,0
2021-04-07,sh.600519,2104.0600,2117.3000,2050.0000,2061.0000,2126.0300,4020097,8317799924.6500,3,0.320000,1,-3.058800,55.442702,16.048722,26.420431,100.596625,0
2021-04-08,sh.600519,2047.0300,2079.0000,2044.0000,2070.0000,2061.0000,2854762,5893307514.4700,3,0.227300,1,0.436700,55.684810,16.118803,26.535804,101.035911,0
2021-04-09,sh.600519,2042.0000,2054.0000,2005.0100,2020.0000,2070.0000,2880886,5832453811.8000,3,0.229300,1,-2.415500,54.339766,15.729460,25.894843,98.595430,0
2021-04-12,sh.600519,2011.0000,2030.0000,1991.7000,2008.8900,2020.0000,3194307,6409917317.5800,3,0.254300,1,-0.550000,54.040897,15.642948,25.752421,98.053155,0
2021-04-13,sh.600519,2020.0000,2049.8000,2009.0000,2021.0000,2008.8900,2899215,5883787293.2700,3,0.230800,1,0.602800,54.366667,15.737247,25.907662,98.644240,0
2021-04-14,sh.600519,2035.0000,2048.0000,2016.0000,2047.0000,2021.0000,2411465,4908790022.8400,3,0.192000,1,1.286500,55.066089,15.939706,26.240962,99.913290,0
2021-04-15,sh.600519,2030.9000,2046.9000,1990.0000,2015.6000,2047.0000,3436621,6903769489.5100,3,0.273600,1,-1.534000,54.221402,15.695198,25.838438,98.380668,0
2021-04-16,sh.600519,2025.0800,2068.0000,2012.0000,2054.9800,2015.6000,3029370,6183895053.7500,3,0.241200,1,1.953800,55.280758,16.001845,26.343259,100.302791,0
2021-04-19,sh.600519,2055.0000,2098.3600,2033.0000,2088.0000,2054.9800,3175391,6610577917.1800,3,0.252800,1,1.606800,56.169025,16.258967,26.766550,101.914484,0
2021-04-20,sh.600519,2071.1000,2129.0000,2070.0000,2094.8000,2088.0000,2829037,5949669952.6800,3,0.225200,1,0.325700,56.351951,16.311918,26.853721,102.246390,0
2021-04-21,sh.600519,2076.0000,2097.8000,2065.1000,2080.0000,2094.8000,2614975,5446145952.1300,3,0.208200,1,-0.706500,55.953818,16.196672,26.663997,101.524007,0
2021-04-22,sh.600519,2089.9000,2099.0000,2051.5000,2055.5000,2080.0000,2685002,5539295655.7700,3,0.213700,1,-1.177900,55.294747,16.005894,26.349925,100.328172,0
2021-04-23,sh.600519,2055.9700,2119.8800,2052.5000,2108.9400,2055.5000,3346277,7002695288.1000,3,0.266400,1,2.599900,56.732330,16.422024,27.034985,102.936558,0
2021-04-26,sh.600519,2132.0000,2135.0000,2073.6000,2077.8200,2108.9400,3404511,7160836874.3600,3,0.271000,1,-1.475600,55.895174,16.179697,26.636051,101.417602,0
2021-04-27,sh.600519,2087.0800,2095.2500,2065.0900,2094.4400,2077.8200,2210785,4607779001.5600,3,0.176000,1,0.799900,56.342267,16.309114,26.849106,102.228818,0
2021-04-28,sh.600519,2010.0000,2047.5000,2003.0000,2042.0000,2094.4400,8134295,16463574636.6000,3,0.647500,1,-2.503800,53.937448,14.635098,25.458208,120.123568,0
2021-04-29,sh.600519,2047.0400,2049.9400,2014.0000,2026.3600,2042.0000,4128378,8370431227.6800,3,0.328600,1,-0.765900,53.524332,14.523006,25.263220,119.203523,0
2021-04-30,sh.600519,2026.0000,2036.0000,2003.7100,2006.7800,2026.3600,3840137,7723747038.4300,3,0.305700,1,-0.966300,53.007145,14.382675,25.019110,118.051701,0
2021-05-06,sh.600519,2000.0000,2006.8400,1953.0000,1959.0000,2006.7800,5354614,10584968907.1400,3,0.426300,1,-2.380900,51.745083,14.040234,24.423423,115.240974,0
2021-05-07,sh.600519,1965.0000,1967.9800,1901.0000,1903.0000,1959.0000,5249339,10101703446.0600,3,0.417900,1,-2.858600,50.265898,13.638880,23.725255,111.946694,0
2021-05-10,sh.600519,1900.0000,1909.0000,1866.0100,1879.0300,1903.0000,4600318,8677753607.6000,3,0.366200,1,-1.259600,49.632753,13.467086,23.426414,110.536625,0
2021-05-11,sh.600519,1876.0000,1966.0000,1873.3000,1959.0000,1879.0300,4249412,8209251913.8800,3,0.338300,1,4.255900,51.745083,14.040234,24.423423,115.240974,0
2021-05-12,sh.600519,1949.0800,1999.0000,1949.0000,1984.0000,1959.0000,3269887,6473203286.0600,3,0.260300,1,1.276200,52.405434,14.219410,24.735105,116.711635,0
2021-05-13,sh.600519,1965.7500,1985.0500,1953.0000,1971.5000,1984.0000,2507751,4934954969.1400,3,0.199600,1,-0.630000,52.075259,14.129822,24.579264,115.976305,0
2021-05-14,sh.600519,1982.0000,2030.5000,1976.0000,2009.8500,1971.5000,3561129,7150302044.3700,3,0.283500,1,1.945200,53.088237,14.404678,25.057385,118.232298,0
2021-05-17,sh.600519,2025.1000,2085.2000,2025.1000,2057.9600,2009.8500,4452400,9178509985.3700,3,0.354400,1,2.393700,54.359015,14.749484,25.657186,121.062438,0
2021-05-18,sh.600519,2065.0000,2077.0000,2045.0600,2059.3100,2057.9600,1750428,3595891741.8300,3,0.139300,1,0.065600,54.394674,14.759160,25.674017,121.141854,0
2021-05-19,sh.600519,2059.0000,2074.8100,2040.0000,2049.0000,2059.3100,2240972,4606452358.4700,3,0.178400,1,-0.500700,54.122346,14.685268,25.545479,120.535353,0
2021-05-20,sh.600519,2074.0000,2074.1000,2045.3600,2058.8800,2049.0000,2185716,4500663211.2500,3,0.174000,1,0.482200,54.383316,14.756078,25.668656,121.116558,0
2021-05-21,sh.600519,2055.0800,2079.8800,2037.0200,2042.1000,2058.8800,2424823,4976601457.7900,3,0.193000,1,-0.815000,53.940089,14.635815,25.459455,120.129451,0
2021-05-24,sh.600519,2051.0000,2080.0600,2031.0000,2071.2900,2042.1000,3254808,6705879397.2900,3,0.259100,1,1.429400,54.711114,14.845021,25.823375,121.846594,0
2021-05-25,sh.600519,2085.0000,2200.1000,2085.0000,2194.5000,2071.2900,6775695,14636718750.4200,3,0.539400,1,5.948500,57.965587,15.728072,27.359470,129.094599,0
2021-05-26,sh.600519,2207.9800,2241.8000,2193.0800,2220.0000,2194.5000,3860420,8558038173.7100,3,0.307300,1,1.162000,58.639145,15.910832,27.677386,130.594672,0
2021-05-27,sh.600519,2211.0200,2320.0000,2201.1000,2245.0000,2220.0000,4537338,10240368980.3600,3,0.361200,1,1.126100,59.299495,16.090008,27.989068,132.065333,0
2021-05-28,sh.600519,2240.9700,2250.0000,2205.5100,2230.0000,2245.0000,2580731,5741331985.5200,3,0.205400,1,-0.668200,58.903285,15.982502,27.802059,131.182937,0
2021-05-31,sh.600519,2215.5000,2218.3500,2172.0000,2218.0000,2230.0000,3173900,6960864260.2000,3,0.252700,1,-0.538100,58.586317,15.896498,27.652451,130.477020,0
2021-06-01,sh.600519,2222.0000,2248.9500,2206.0000,2240.9500,2218.0000,3061634,6832594465.5000,3,0.243700,1,1.034700,59.192519,16.060981,27.938576,131.827086,0
2021-06-02,sh.600519,2250.0000,2264.0000,2208.1800,2222.0000,2240.9500,2286277,5088908383.9800,3,0.182000,1,-0.845600,58.691973,15.925166,27.702320,130.712325,0
2021-06-03,sh.600519,2220.0000,2260.3400,2210.0800,2222.2200,2222.0000,2345031,5242453018.5000,3,0.186700,1,0.009900,58.697784,15.926742,27.705063,130.725267,0
2021-06-04,sh.600519,2215.0000,2288.0000,2214.0400,2251.5000,2222.2200,3142219,7058715114.6800,3,0.250100,1,1.317600,59.471187,16.136593,28.070105,132.447705,0
2021-06-07,sh.600519,2265.0000,2279.0000,2240.0100,2271.0000,2251.5000,2546627,5756592694.1700,3,0.202700,1,0.866100,59.986260,16.276351,28.313218,133.594820,0
2021-06-08,sh.600519,2260.0000,2279.9900,2161.1500,2191.0000,2271.0000,4731363,10479943156.1000,3,0.376600,1,-3.522700,57.873138,15.702987,27.315834,128.888706,0
2021-06-09,sh.600519,2192.0000,2214.0000,2160.1100,2199.5000,2191.0000,2550235,5591378816.6100,3,0.203000,1,0.388000,58.097657,15.763907,27.421806,129.388731,0
2021-06-10,sh.600519,2195.0000,2251.3700,2190.0800,2238.4800,2199.5000,2556663,5707338424.2300,3,0.203500,1,1.772200,59.127276,16.043279,27.907781,131.681785,0
2021-06-11,sh.600519,2239.0000,2244.0000,2178.8100,2178.8100,2238.4800,3397066,7513797036.4300,3,0.270400,1,-2.665600,57.551151,15.615621,27.163858,128.171612,0
2021-06-15,sh.600519,2195.1000,2208.8800,2148.0000,2193.0000,2178.8100,2936130,6412821567.2300,3,0.233700,1,0.651300,57.925966,15.717322,27.340769,129.006359,0
2021-06-16,sh.600519,2192.0000,2195.0000,2148.0000,2158.0000,2193.0000,2759315,5978924528.0600,3,0.219700,1,-1.596000,57.001475,15.466475,26.904414,126.947434,0
2021-06-17,sh.600519,2155.6500,2188.0000,2144.3600,2156.9100,2158.0000,2106753,4558702643.1100,3,0.167700,1,-0.050500,56.972684,15.458663,26.890824,126.883313,0
2021-06-18,sh.600519,2147.0000,2156.5000,2065.0000,2090.9400,2156.9100,5402821,11329180836.3200,3,0.430100,1,-3.058500,55.230150,14.985853,26.068357,123.002534,0
2021-06-21,sh.600519,2085.0000,2099.6900,2050.0000,2081.6400,2090.9400,3548826,7367986470.8000,3,0.282500,1,-0.444800,54.984500,14.919200,25.952411,122.455448,0
2021-06-22,sh.600519,2092.0000,2098.0000,2053.8900,2074.9700,2081.6400,3322818,6900830616.2100,3,0.264500,1,-0.320400,54.808318,14.871396,25.869255,122.063075,0
2021-06-23,sh.600519,2080.0000,2083.0000,2034.1500,2038.0000,2074.9700,3707901,7596735684.4500,3,0.295200,1,-1.781700,53.831791,14.606430,25.408339,119.888262,0
2021-06-24,sh.600519,2040.0100,2080.0000,2021.0000,2068.0500,2038.0000,3147370,6452557072.5600,3,0.250500,1,1.474500,54.625533,14.821800,25.782981,121.655997,0
2021-06-25,sh.600519,2049.9600,2109.0000,2042.6000,2092.0000,2048.7600,3587543,7459680452.0000,3,0.285600,1,2.110500,55.258149,14.993450,26.081573,123.064890,0
2021-06-28,sh.600519,2100.0000,2118.0000,2073.0000,2103.0100,2092.0000,2745242,5750241214.0900,3,0.218500,1,0.526300,55.548967,15.072360,26.218837,123.712569,0
2021-06-29,sh.600519,2108.0000,2115.0000,2051.0000,2062.0000,2103.0100,3303063,6835635172.0600,3,0.262900,1,-1.950100,54.465728,14.778439,25.707554,121.300097,0
2021-06-30,sh.600519,2065.0000,2074.0000,2046.3000,2056.7000,2062.0000,2191566,4511484217.0600,3,0.174500,1,-0.257000,54.325734,14.740454,25.641477,120.988317,0
2021-07-01,sh.600519,2059.9700,2110.0000,2031.6000,2105.0000,2056.7000,3370124,6970730877.5800,3,0.268300,1,2.348400,55.601531,15.086622,26.243647,123.829633,0
2021-07-02,sh.600519,2075.0000,2075.0000,2011.5000,2013.0000,2105.0000,4627531,9388640194.1800,3,0.368400,1,-4.370500,53.171441,14.427254,25.096657,118.417602,0
2021-07-05,sh.600519,2000.0000,2019.8800,1985.0000,1994.0000,2013.0000,3442095,6872797767.5200,3,0.274000,1,-0.943900,52.669574,14.291080,24.859778,117.299899,0
2021-07-06,sh.600519,1995.0000,2014.0000,1960.0100,2012.9000,1994.0000,3528251,7015883090.9900,3,0.280900,1,0.947800,53.168799,14.426537,25.095410,118.411719,0
2021-07-07,sh.600519,2010.0000,2028.8800,1999.0100,2004.0000,2012.9000,2812212,5658210730.1800,3,0.223900,1,-0.442100,52.933714,14.362751,24.984451,117.888164,0
2021-07-08,sh.600519,2000.1000,2004.0000,1968.0000,1985.0000,2004.0000,3551669,7027713779.8700,3,0.282700,1,-0.948100,52.431848,14.226577,24.747572,116.770462,0
2021-07-09,sh.600519,1964.5200,1985.9100,1945.0000,1972.1100,1985.0000,3090790,6072340992.9500,3,0.246000,1,-0.649400,52.091371,14.134194,24.586869,116.012189,0
2021-07-12,sh.600519,1975.5500,1998.7800,1940.5000,1961.0000,1972.1100,3901024,7658786228.0000,3,0.310500,1,-0.563400,51.797911,14.054568,24.448357,115.358627,0
2021-07-13,sh.600519,1968.0000,2005.5000,1965.0000,1982.9000,1961.0000,2992471,5946287258.9100,3,0.238200,1,1.116800,52.376378,14.211526,24.721391,116.646926,0
2021-07-14,sh.600519,1974.0000,1974.5000,1945.0000,1962.0000,1982.9000,3077069,6011814880.1500,3,0.245000,1,-1.054000,51.824325,14.061735,24.460825,115.417454,0
2021-07-15,sh.600519,1955.0200,2013.0000,1950.6000,1997.9900,1962.0000,4219005,8391506228.5100,3,0.335900,1,1.834400,52.774966,14.319677,24.909523,117.534617,0
2021-07-16,sh.600519,1980.0000,1996.6000,1950.0000,1955.9000,1997.9900,3540764,6958296858.7500,3,0.281900,1,-2.106600,51.663200,14.018016,24.384774,115.058613,0
2021-07-19,sh.600519,1955.8900,1986.0000,1941.0000,1975.0000,1955.9000,3005234,5900348209.6300,3,0.239200,1,0.976500,52.167708,14.154907,24.622900,116.182197,0
2021-07-20,sh.600519,1975.0000,1988.9300,1961.4100,1980.0000,1975.0000,2347521,4639300956.0500,3,0.186900,1,0.253200,52.299778,14.190742,24.685236,116.476330,0
2021-07-21,sh.600519,1989.0000,2006.0000,1962.0100,1969.0000,1980.0000,2978013,5902656220.5300,3,0.237100,1,-0.555600,52.009223,14.111904,24.548096,115.829239,0
2021-07-22,sh.600519,1960.0000,1973.9000,1938.9600,1940.0100,1969.0000,3909047,7619076855.1100,3,0.311200,1,-1.472300,51.243481,13.904132,24.186669,114.123861,0
2021-07-23,sh.600519,1937.8200,1937.8200,1895.0900,1900.0000,1940.0100,4758547,9057761875.7100,3,0.378800,1,-2.062400,50.186655,13.617378,23.687853,111.770215,0
2021-07-26,sh.600519,1879.0000,1879.0000,1780.0000,1804.1100,1900.0000,9861948,17894360803.1900,3,0.785100,1,-5.046800,47.653814,12.930131,22.492364,106.129349,0
2021-07-27,sh.600519,1803.0000,1810.0000,1703.0000,1712.8900,1804.1100,8657699,15230805685.4800,3,0.689200,1,-5.056200,45.244326,12.276353,21.355098,100.763202,0
2021-07-28,sh.600519,1703.0000,1788.2000,1682.1200,1768.9000,1712.8900,8536884,14792470948.0500,3,0.679600,1,3.269900,46.723776,12.677779,22.053391,104.058070,0
2021-07-29,sh.600519,1810.0100,1823.0000,1734.3400,1749.7900,1768.9000,6386385,11299569856.9800,3,0.508400,1,-1.080300,46.219004,12.540817,21.815141,102.933897,0
2021-07-30,sh.600519,1725.0000,1725.0000,1657.7600,1678.9900,1749.7900,7773589,13109725032.4200,3,0.618800,1,-4.046200,44.348891,12.033391,20.932457,98.768986,0
2021-08-02,sh.600519,1664.0000,1755.9800,1620.7200,1755.0000,1678.9900,9740065,16515259088.9600,3,0.775400,1,4.527100,45.223477,13.630874,21.387441,75.341631,0
2021-08-03,sh.600519,1730.0000,1768.9900,1688.8000,1749.3000,1755.0000,5437475,9447823227.1700,3,0.432900,1,-0.324800,45.076597,13.586603,21.317978,75.096932,0
2021-08-04,sh.600519,1734.0600,1760.0000,1718.0000,1724.0000,1749.3000,3817549,6614683378.4300,3,0.303900,1,-1.446300,44.424658,13.390101,21.009658,74.010810,0
2021-08-05,sh.600519,1692.8800,1745.0000,1676.3600,1699.0000,1724.0000,4805969,8177369850.6300,3,0.382600,1,-1.450100,43.780449,13.195929,20.704993,72.937568,0
2021-08-06,sh.600519,1689.0000,1694.0100,1646.6000,1671.0000,1699.0000,4568610,7616109614.9700,3,0.363700,1,-1.648000,43.058935,12.978456,20.363769,71.735536,0
2021-08-09,sh.600519,1651.0000,1709.0000,1650.0000,1693.8000,1671.0000,4769775,8028155490.3800,3,0.379700,1,1.364500,43.646453,13.155541,20.641623,72.714333,0
2021-08-10,sh.600519,1700.0000,1802.8800,1675.0000,1799.0000,1693.8000,8328505,14549496462.9100,3,0.663000,1,6.210900,46.357285,13.972617,21.923651,77.230538,0
2021-08-11,sh.600519,1780.0100,1785.0100,1750.0100,1750.5000,1799.0000,3866259,6821292779.0100,3,0.307800,1,-2.695900,45.107519,13.595923,21.332602,75.148447,0
2021-08-12,sh.600519,1732.0000,1749.0000,1686.1900,1690.0000,1750.5000,4755097,8130692626.4600,3,0.378500,1,-3.456200,43.548534,13.126027,20.595314,72.551200,0
2021-08-13,sh.600519,1690.0000,1713.0000,1679.0000,1700.0400,1690.0000,3790452,6418412543.9000,3,0.301700,1,0.594100,43.807248,13.204006,20.717667,72.982214,0
2021-08-16,sh.600519,1696.0000,1713.6000,1685.0800,1699.2000,1700.0400,2805697,4773049794.4000,3,0.223300,1,-0.049400,43.785602,13.197482,20.707431,72.946154,0
2021-08-17,sh.600519,1700.0000,1700.0000,1628.8800,1635.0000,1699.2000,6120077,10140291982.1800,3,0.487200,1,-3.778200,42.131274,12.698848,19.925052,70.190067,0
2021-08-18,sh.600519,1624.6600,1642.9900,1600.0000,1620.0000,1635.0000,5997026,9701556273.1500,3,0.477400,1,-0.917400,41.744748,12.582345,19.742254,69.546121,0
2021-08-19,sh.600519,1622.2200,1643.2000,1600.0000,1619.9700,1620.0000,4129195,6682355677.8700,3,0.328700,1,-0.001900,41.743975,12.582112,19.741888,69.544833,0
2021-08-20,sh.600519,1555.1700,1597.5500,1525.5000,1548.0000,1619.9700,11454454,17825198285.9800,3,0.911800,1,-4.442700,39.889426,12.023130,18.864820,66.455182,0
2021-08-23,sh.600519,1537.8800,1599.0000,1536.7700,1570.1900,1548.0000,7159720,11218832882.5300,3,0.570000,1,1.433500,40.461226,12.195477,19.135240,67.407792,0
2021-08-24,sh.600519,1575.0000,1642.5500,1565.7700,1625.1800,1570.1900,7259447,11703813763.5000,3,0.577900,1,3.502100,41.878228,12.622578,19.805380,69.768497,0
2021-08-25,sh.600519,1647.6400,1680.8700,1643.0000,1665.0200,1625.1800,5423890,9037626406.2100,3,0.431800,1,2.451400,42.904840,12.932010,20.290893,71.478816,0
2021-08-26,sh.600519,1664.9900,1664.9900,1594.7200,1595.0000,1665.0200,5402037,8722233200.5900,3,0.430000,1,-4.205400,41.100539,12.388173,19.437589,68.472878,0
2021-08-27,sh.600519,1589.0000,1625.0000,1584.1000,1596.0300,1595.0000,3609545,5791426192.0500,3,0.287300,1,0.064600,41.127080,12.396173,19.450141,68.517096,0
2021-08-30,sh.600519,1605.0000,1613.0000,1545.9500,1586.0000,1596.0300,5158770,8098190333.4100,3,0.410700,1,-0.628400,40.868624,12.318271,19.327910,68.086511,0
2021-08-31,sh.600519,1589.8000,1616.3500,1555.1000,1558.0000,1586.0000,4367709,6888080926.7100,3,0.347700,1,-1.765400,40.147110,12.100799,18.986686,66.884479,0
2021-09-01,sh.600519,1559.0000,1634.9900,1531.1000,1622.0100,1558.0000,7731610,12370243405.1900,3,0.615500,1,4.108500,41.796543,12.597957,19.766749,69.632410,0
2021-09-02,sh.600519,1632.9900,1643.0000,1600.8900,1618.8000,1622.0100,4283679,6939707277.2300,3,0.341000,1,-0.197900,41.713826,12.573025,19.727630,69.494605,0
2021-09-03,sh.600519,1610.0200,1659.7900,1582.0000,1658.2200,1618.8000,5283518,8631165695.8900,3,0.420600,1,2.435100,42.729615,12.879195,20.208025,71.186894,0
2021-09-06,sh.600519,1649.0000,1708.1600,1626.1500,1670.6700,1658.2200,5533806,9306030671.1900,3,0.440500,1,0.750800,43.050431,12.975893,20.359748,71.721369,0
2021-09-07,sh.600519,1661.0300,1684.4800,1651.0000,1669.0000,1670.6700,3121122,5204051657.3000,3,0.248500,1,-0.100000,43.007398,12.962922,20.339396,71.649676,0
2021-09-08,sh.600519,1660.0000,1671.1800,1628.0800,1633.1000,1669.0000,3306367,5428265636.1300,3,0.263200,1,-2.151000,42.082314,12.684091,19.901898,70.108500,0
2021-09-09,sh.600519,1626.0000,1645.0000,1624.0100,1634.0800,1633.1000,1995013,3257785762.0200,3,0.158800,1,0.060000,42.107567,12.691703,19.913841,70.150571,0
2021-09-10,sh.600519,1634.0800,1668.8000,1633.0000,1662.5800,1634.0800,3338811,5528034093.4400,3,0.265800,1,1.744100,42.841965,12.913059,20.261158,71.374068,0
2021-09-13,sh.600519,1665.0000,1684.0000,1640.1000,1654.0000,1662.5800,2772002,4605031710.5300,3,0.220700,1,-0.516100,42.620872,12.846419,20.156597,71.005731,0
2021-09-14,sh.600519,1659.0000,1683.0000,1653.0000,1657.0000,1654.0000,3376061,5638962653.7000,3,0.268800,1,0.181400,42.698178,12.869720,20.193157,71.134520,0
2021-09-15,sh.600519,1650.0000,1660.0000,1610.0000,1615.7400,1657.0000,4157005,6781755393.3700,3,0.330900,1,-2.490000,41.634975,12.549258,19.690339,69.363240,0
2021-09-16,sh.600519,1603.0000,1644.0000,1585.0000,1638.0700,1615.7400,4596802,7458455126.2000,3,0.365900,1,1.382000,42.210382,12.722693,19.962465,70.321861,0
2021-09-17,sh.600519,1620.0000,1705.6000,1620.0000,1686.0000,1638.0700,5513025,9242101551.8800,3,0.438900,1,2.926000,43.445460,13.094959,20.546568,72.379481,0
2021-09-22,sh.600519,1658.8300,1688.0000,1635.0000,1637.6900,1686.0000,3174300,5227723003.3700,3,0.252700,1,-2.865400,42.200590,12.719741,19.957834,70.305547,0
2021-09-23,sh.600519,1638.0000,1655.8800,1625.0800,1635.0000,1637.6900,3034181,4964210090.5000,3,0.241500,1,-0.164300,42.131274,12.698848,19.925052,70.190067,0
2021-09-24,sh.600519,1628.0000,1719.9800,1628.0000,1694.0000,1635.0000,6953660,11756596091.1100,3,0.553500,1,3.608600,43.651607,13.157094,20.644060,72.722919,0
2021-09-27,sh.600519,1750.0000,1863.4000,1750.0000,1855.0000,1694.0000,12686892,23270689701.9700,3,1.009900,1,9.504100,47.800313,14.407562,22.606099,79.634601,0
2021-09-28,sh.600519,1848.0000,1860.0000,1795.0000,1822.0600,1855.0000,4922105,8973408813.2400,3,0.391800,1,-1.775700,46.951504,14.151721,22.204673,78.220497,0
2021-09-29,sh.600519,1809.0000,1845.0100,1785.9000,1820.0000,1822.0600,4329065,7870151768.1700,3,0.344600,1,-0.113100,46.898421,14.135721,22.179569,78.132062,0
2021-09-30,sh.600519,1818.1800,1850.2200,1803.4000,1830.0000,1820.0000,4053929,7411735790.2300,3,0.322700,1,0.549500,47.156104,14.213390,22.301435,78.561359,0
2021-10-08,sh.600519,1822.4200,1878.0000,1807.2300,1839.6000,1830.0000,4745196,8780381117.9600,3,0.377700,1,0.524600,47.403481,14.287952,22.418426,78.973484,0
2021-10-11,sh.600519,1839.5100,1889.9000,1831.0100,1867.1200,1839.6000,3767557,7040475326.6600,3,0.299900,1,1.496000,48.112626,14.501696,22.753800,80.154909,0
2021-10-12,sh.600519,1866.0000,1877.0000,1842.4200,1870.9900,1867.1200,3060642,5688160837.0600,3,0.243600,1,0.207300,48.212350,14.531754,22.800962,80.321047,0
2021-10-13,sh.600519,1870.0000,1949.9500,1862.0000,1929.9000,1870.9900,5014261,9625769126.6300,3,0.399200,1,3.148600,49.730364,14.989301,23.518874,82.850036,0
2021-10-14,sh.600519,1928.9300,1941.8000,1896.0000,1911.0000,1929.9000,2662255,5097602232.3700,3,0.211900,1,-0.979300,49.243342,14.842507,23.288547,82.038665,0
2021-10-15,sh.600519,1890.1000,1929.9900,1890.1000,1916.9700,1911.0000,2856078,5452953878.9800,3,0.227400,1,0.312400,49.397179,14.888875,23.361301,82.294955,0
2021-10-18,sh.600519,1888.0000,1888.0000,1787.0000,1800.0000,1916.9700,6965202,12651498606.5900,3,0.554500,1,-6.101800,46.383053,13.980383,21.935837,77.273468,0
2021-10-19,sh.600519,1800.0000,1838.8000,1799.8800,1812.1800,1800.0000,4031456,7330114082.0200,3,0.320900,1,0.676700,46.696912,14.074984,22.084270,77.796352,0
2021-10-20,sh.600519,1833.0000,1849.8000,1806.0100,1841.0000,1812.1800,2866339,5246404614.9800,3,0.228200,1,1.590300,47.439556,14.298825,22.435487,79.033586,0
2021-10-21,sh.600519,1841.1000,1860.0000,1829.0000,1844.0000,1841.0000,2301870,4238584293.9600,3,0.183200,1,0.163000,47.516861,14.322126,22.472047,79.162375,0
2021-10-22,sh.600519,1855.0000,1921.0100,1854.0000,1901.0000,1844.0000,3596260,6794850055.7200,3,0.286300,1,3.091100,48.985658,14.764838,23.166682,81.609368,0
2021-10-25,sh.600519,1880.0000,1885.0100,1858.0000,1873.0300,1901.0000,3246133,6076219947.6200,3,0.258400,1,-1.471300,46.929940,13.495370,22.308356,74.050263,0
2021-10-26,sh.600519,1864.0300,1878.9900,1844.0000,1861.0500,1873.0300,2113026,3934223713.9200,3,0.168200,1,-0.639600,46.629774,13.409053,22.165670,73.576634,0
2021-10-27,sh.600519,1852.3000,1858.3000,1800.1000,1819.0000,1861.0500,3464729,6302270905.0800,3,0.275800,1,-2.259500,45.576185,13.106078,21.664842,71.914186,0
2021-10-28,sh.600519,1825.2000,1843.7800,1802.0000,1825.4900,1819.0000,2949093,5383196101.3900,3,0.234800,1,0.356800,45.738796,13.152839,21.742140,72.170769,0
2021-10-29,sh.600519,1825.0000,1848.0000,1813.0000,1826.0800,1825.4900,2877586,5266898950.1900,3,0.229100,1,0.032300,45.753578,13.157090,21.749167,72.194094,0
2021-11-01,sh.600519,1780.0000,1826.3000,1760.0000,1803.0000,1826.0800,4168998,7486936394.4800,3,0.331900,1,-1.263900,45.175295,12.990797,21.474277,71.281626,0
2021-11-02,sh.600519,1796.7000,1844.2200,1788.0000,1804.6400,1803.0000,3250024,5875341368.8400,3,0.258700,1,0.091000,45.216386,13.002613,21.493810,71.346464,0
2021-11-03,sh.600519,1800.0000,1809.9800,1761.1900,1765.0000,1804.6400,2782931,4958314535.2500,3,0.221500,1,-2.196600,44.223181,12.717003,21.021686,69.779296,0
2021-11-04,sh.600519,1777.9400,1816.0000,1769.4200,1804.2000,1765.0000,3113043,5592211730.8300,3,0.247800,1,2.221000,45.205361,12.999443,21.488570,71.329068,0
2021-11-05,sh.600519,1804.2100,1844.9900,1804.2100,1819.9400,1804.2000,2707723,4956331383.2000,3,0.215500,1,0.872400,45.599737,13.112851,21.676038,71.951349,0
2021-11-08,sh.600519,1820.0000,1830.8000,1802.0500,1820.1000,1819.9400,1770572,3220439333.6200,3,0.140900,1,0.008800,45.603746,13.114004,21.677943,71.957675,0
2021-11-09,sh.600519,1819.9800,1827.8700,1782.0000,1790.0100,1820.1000,2735192,4915170027.8600,3,0.217700,1,-1.653200,44.849822,12.897202,21.319562,70.768066,0
2021-11-10,sh.600519,1790.0100,1795.0000,1735.0000,1753.9900,1790.0100,3534877,6204803249.6500,3,0.281400,1,-2.012300,43.947318,12.637675,20.890553,69.344015,0
2021-11-11,sh.600519,1752.9300,1769.6000,1741.5000,1769.6000,1753.9900,2265187,3987243284.9000,3,0.180300,1,0.890000,44.338437,12.750146,21.076473,69.961157,0
2021-11-12,sh.600519,1778.0000,1785.0500,1766.6600,1773.7800,1769.6000,1760663,3124400971.8400,3,0.140200,1,0.236200,44.443169,12.780264,21.126258,70.126413,0
2021-11-15,sh.600519,1773.6800,1784.0000,1750.0000,1761.1400,1773.7800,2494735,4410975373.3100,3,0.198600,1,-0.712600,44.126466,12.689191,20.975712,69.626691,0
2021-11-16,sh.600519,1768.0000,1818.0000,1765.0000,1808.0000,1761.1400,3352624,6033536262.2100,3,0.266900,1,2.660800,45.300573,13.026822,21.533829,71.479301,0
2021-11-17,sh.600519,1805.0000,1820.5000,1790.0100,1795.0000,1808.0000,2450546,4411450908.4900,3,0.195100,1,-0.719000,44.974850,12.933156,21.378995,70.965346,0
2021-11-18,sh.600519,1781.2200,1807.0000,1770.0000,1792.0000,1795.0000,1952089,3485674964.2100,3,0.155400,1,-0.167100,44.899683,12.911541,21.343264,70.846741,0
2021-11-19,sh.600519,1794.1900,1849.0000,1788.2000,1828.4100,1792.0000,3115559,5699883799.6800,3,0.248000,1,2.031800,45.811958,13.173878,21.776918,72.286211,0
2021-11-22,sh.600519,1849.0000,1909.0000,1848.0000,1854.2700,1828.4100,4257268,7994018410.0100,3,0.338900,1,1.414300,46.459897,13.360202,22.084919,73.308586,0
2021-11-23,sh.600519,1852.0000,1917.0000,1852.0000,1896.4300,1854.2700,4578220,8676297615.5500,3,0.364500,1,2.273700,47.516242,13.663969,22.587057,74.975382,0
2021-11-24,sh.600519,1900.0000,1966.0000,1897.0000,1941.0000,1896.4300,5451235,10555736753.3800,3,0.433900,1,2.350200,48.632971,13.985101,23.117899,76.737458,0
2021-11-25,sh.600519,1953.0000,1986.2000,1946.2500,1956.0300,1941.0000,3975288,7803035266.4600,3,0.316500,1,0.774300,49.009557,14.093393,23.296911,77.331669,0
2021-11-26,sh.600519,1964.8300,1967.0000,1925.0000,1941.0100,1956.0300,3265557,6337346210.9400,3,0.260000,1,-0.767900,48.633222,13.985173,23.118018,76.737853,0
2021-11-29,sh.600519,1960.0000,1990.0000,1951.0800,1985.0000,1941.0100,4239934,8372476082.5200,3,0.337500,1,2.266300,49.735419,14.302125,23.641952,78.476998,0
2021-11-30,sh.600519,1985.4000,1989.9000,1927.5000,1930.7700,1985.0000,3692487,7192172533.0600,3,0.293900,1,-2.732000,48.376652,13.911392,22.996057,76.333015,0
2021-12-01,sh.600519,1950.0000,1959.9500,1919.0200,1932.9900,1930.7700,2625440,5071457098.1800,3,0.209000,1,0.115000,48.432275,13.927388,23.022498,76.420782,0
2021-12-02,sh.600519,1940.0000,1942.1500,1919.6000,1934.0000,1932.9900,2042182,3939731543.1900,3,0.162600,1,0.052300,48.457582,13.934665,23.034527,76.460713,0
2021-12-03,sh.600519,1932.0000,1988.6200,1931.0500,1971.8800,1934.0000,3581839,7045848179.8700,3,0.285100,1,1.958600,49.406689,14.207594,23.485689,77.958299,0
2021-12-06,sh.600519,1983.0000,1990.0000,1950.0000,1967.3000,1971.8800,3106388,6122543819.1800,3,0.247300,1,-0.232300,49.291934,14.174595,23.431140,77.777229,0
2021-12-07,sh.600519,1980.7400,1987.8700,1946.7300,1955.8700,1967.3000,3697989,7286659622.0700,3,0.294400,1,-0.581000,49.005548,14.092240,23.295005,77.325343,0
2021-12-08,sh.600519,1964.8800,2045.0000,1950.0000,2043.0000,1955.8700,6104807,12285101988.3700,3,0.486000,1,4.454800,51.188645,14.720021,24.332750,80.770029,0
2021-12-09,sh.600519,2054.9400,2116.9200,2045.0000,2086.5500,2043.0000,6423918,13404724467.3600,3,0.511400,1,2.131700,52.279817,15.033803,24.851444,82.491779,0
2021-12-10,sh.600519,2060.0000,2095.7800,2056.0000,2090.0000,2086.5500,4314822,8944582264.8400,3,0.343500,1,0.165300,52.366259,15.058661,24.892534,82.628175,0
2021-12-13,sh.600519,2154.0000,2180.0000,2118.0000,2118.2000,2090.0000,6580656,14139012289.8800,3,0.523900,1,1.349300,53.072828,15.261844,25.228405,83.743062,0
2021-12-14,sh.600519,2118.2000,2167.9000,2100.0000,2150.0000,2118.2000,4044941,8673733690.9200,3,0.322000,1,1.501300,53.869597,15.490967,25.607153,85.000275,0
2021-12-15,sh.600519,2142.1500,2164.9500,2125.0200,2135.0000,2150.0000,3007827,6444715085.8300,3,0.239400,1,-0.697700,53.493763,15.382890,25.428498,84.407250,0
2021-12-16,sh.600519,2115.0000,2144.0500,2086.2300,2118.9900,2135.0000,3721136,7865499277.8500,3,0.296200,1,-0.749900,53.092622,15.267537,25.237814,83.774295,0
2021-12-17,sh.600519,2100.5000,2108.0000,2036.0000,2050.7000,2118.9900,4840318,9988869784.7900,3,0.385300,1,-3.222800,51.381573,14.775500,24.424459,81.074449,0
2021-12-20,sh.600519,2050.7000,2085.6600,2041.0000,2058.9600,2050.7000,3225769,6654596507.9700,3,0.256800,1,0.402800,51.588533,14.835014,24.522839,81.401008,0
2021-12-21,sh.600519,2045.0000,2069.1300,2012.8300,2038.2000,2058.9600,2628589,5354186590.1800,3,0.209200,1,-1.008300,51.068378,14.685436,24.275581,80.580261,0
2021-12-22,sh.600519,2040.0000,2063.0000,2040.0000,2048.0000,2038.2000,1743079,3570928372.4900,3,0.138800,1,0.480800,51.313923,14.756046,24.392302,80.967704,0
2021-12-23,sh.600519,2053.0000,2120.0000,2025.0000,2120.0000,2048.0000,3909854,8126298013.2300,3,0.311200,1,3.515600,53.117928,15.274814,25.249843,83.814225,0
2021-12-24,sh.600519,2148.8800,2216.9600,2148.8800,2194.0900,2120.0000,5612959,12295953399.5300,3,0.446800,1,3.494800,54.974300,15.808640,26.132278,86.743374,0
2021-12-27,sh.600519,2168.0000,2168.0000,2112.0000,2131.8200,2194.0900,3755590,8020677686.4300,3,0.299000,1,-2.838100,53.414086,15.359978,25.390623,84.281529,0
2021-12-28,sh.600519,2133.0000,2155.5000,2116.6000,2138.1800,2131.8200,2765070,5901940632.9500,3,0.220100,1,0.298300,53.573439,15.405802,25.466373,84.532971,0
2021-12-29,sh.600519,2150.0000,2154.2500,2041.0000,2041.0000,2138.1800,5404902,11195625154.3700,3,0.430300,1,-4.545000,51.138534,14.705611,24.308930,80.690959,0
2021-12-30,sh.600519,2041.0000,2088.9800,2028.0000,2075.0000,2041.0000,3526136,7272866656.6100,3,0.280700,1,1.665900,51.990425,14.950584,24.713880,82.035149,0
2021-12-31,sh.600519,2070.0000,2072.9800,2028.0000,2050.0000,2075.0000,2966491,6061415343.6200,3,0.236100,1,-1.204800,51.364034,14.770457,24.416122,81.046774,0
2022-01-04,sh.600519,2055.0000,2068.9500,2014.0000,2051.2300,2050.0000,3384262,6913653122.1000,3,0.269400,1,0.060000,51.394853,14.779319,24.430772,81.095402,0
2022-01-05,sh.600519,2045.0000,2065.0000,2018.0000,2024.0000,2051.2300,2839551,5774992117.1900,3,0.226000,1,-1.327500,50.712588,14.583124,24.106454,80.018864,0
2022-01-06,sh.600519,2022.0100,2036.0000,1938.5100,1982.2200,2024.0000,5179475,10226933846.7300,3,0.412300,1,-2.064200,49.665764,14.282095,23.608842,78.367091,0
2022-01-07,sh.600519,1975.0000,1988.8800,1939.3200,1942.0000,1982.2200,2981669,5831695310.9100,3,0.237400,1,-2.029000,48.658027,13.992306,23.129809,76.776993,0
2022-01-10,sh.600519,1928.0100,1977.0000,1917.5500,1966.0000,1942.0000,2962670,5792738145.0500,3,0.235800,1,1.235800,49.259362,14.165228,23.415657,77.725833,0
2022-01-11,sh.600519,1948.0000,1965.0000,1931.1700,1940.5500,1966.0000,2227664,4332180603.5400,3,0.177300,1,-1.294500,48.621696,13.981858,23.112540,76.719667,0
2022-01-12,sh.600519,1948.0000,1978.8000,1948.0000,1967.0000,1940.5500,2747410,5384359627.7500,3,0.218700,1,1.363000,49.284417,14.172433,23.427567,77.765368,0
2022-01-13,sh.600519,1964.8200,1967.9900,1865.5600,1877.3900,1967.0000,5674735,10781720543.5100,3,0.451700,1,-4.555700,47.039183,13.526784,22.360285,74.222636,0
2022-01-14,sh.600519,1877.3900,1893.0000,1863.0000,1867.0000,1877.3900,2932164,5506186026.0300,3,0.233400,1,-0.553400,46.778855,13.451923,22.236537,73.811867,0
2022-01-17,sh.600519,1868.0000,1878.3000,1835.3400,1861.6100,1867.0000,2735382,5074077664.8500,3,0.217800,1,-0.288700,46.643805,13.413088,22.172340,73.598773,0
2022-01-18,sh.600519,1861.6800,1908.8500,1852.0000,1892.2700,1861.6100,3121577,5906705861.1900,3,0.248500,1,1.647000,47.412010,13.633996,22.537510,74.810917,0
2022-01-19,sh.600519,1919.0000,1919.0000,1888.8800,1912.0000,1892.2700,2637094,5026993463.3600,3,0.209900,1,1.042700,47.906358,13.776153,22.772500,75.590943,0
2022-01-20,sh.600519,1916.0000,1979.9900,1916.0000,1969.5200,1912.0000,3401391,6665294953.7300,3,0.270800,1,3.008400,49.347557,14.190590,23.457581,77.864996,0
2022-01-21,sh.600519,1960.0000,1993.4900,1951.0100,1984.9900,1969.5200,3081258,6091427695.4100,3,0.245300,1,0.785500,49.735168,14.302053,23.641833,78.476603,0
2022-01-24,sh.600519,1955.0000,1984.0000,1931.4400,1950.2000,1984.9900,2398580,4685441775.0500,3,0.190900,1,-1.752700,48.863483,14.051388,23.227474,77.101180,0
2022-01-25,sh.600519,1943.0000,1966.0000,1931.0000,1943.0000,1950.2000,2551012,4971078497.8800,3,0.203100,1,-0.369200,48.683082,13.999511,23.141720,76.816528,0
2022-01-26,sh.600519,1942.0400,1969.0000,1919.0000,1955.0000,1943.0000,2390513,4655706528.0700,3,0.190300,1,0.617600,48.983750,14.085972,23.284643,77.290948,0
2022-01-27,sh.600519,2001.0100,2010.8200,1952.0000,1965.0000,1955.0000,4266516,8450329057.7600,3,0.339600,1,0.511500,49.234306,14.158023,23.403746,77.686298,0
2022-01-28,sh.600519,1955.0000,1968.0000,1880.0100,1887.0000,1965.0000,4102011,7889492895.4700,3,0.326500,1,-3.969500,47.279967,13.596025,22.474743,74.602567,0
2022-02-07,sh.600519,1900.9900,1913.5600,1850.0000,1867.9600,1887.0000,3515042,6601799703.3100,3,0.279800,1,-1.009000,46.802908,13.458840,22.247971,73.849821,0
2022-02-08,sh.600519,1868.8800,1872.8700,1790.0000,1839.0000,1867.9600,4171306,7585130458.7100,3,0.332100,1,-1.550400,46.077297,13.250180,21.903048,72.704887,0
2022-02-09,sh.600519,1839.0900,1908.0000,1826.9700,1895.9800,1839.0000,3388479,6346699783.6100,3,0.269700,1,3.098400,47.504967,13.660727,22.581697,74.957592,0
2022-02-10,sh.600519,1900.0000,1905.9000,1857.3900,1873.0000,1895.9800,2303183,4315456867.5700,3,0.183300,1,-1.212000,46.929188,13.495154,22.307999,74.049077,0
2022-02-11,sh.600519,1857.0000,1900.7900,1841.0000,1849.9700,1873.0000,3374649,6296909575.4600,3,0.268600,1,-1.229600,46.352157,13.329220,22.033704,73.138586,0
2022-02-14,sh.600519,1840.0000,1877.0000,1837.3100,1868.6700,1849.9700,2019587,3762313349.4600,3,0.160800,1,1.010800,46.820698,13.463956,22.256427,73.877890,0
2022-02-15,sh.600519,1868.8000,1911.0000,1859.0000,1890.6200,1868.6700,2710586,5131842112.3400,3,0.215800,1,1.174600,47.370669,13.622108,22.517858,74.745684,0
2022-02-16,sh.600519,1900.0000,1907.0000,1888.0000,1892.5500,1890.6200,1458685,2769034315.5600,3,0.116100,1,0.102100,47.419026,13.636013,22.540845,74.821987,0
2022-02-17,sh.600519,1900.6100,1911.4800,1881.0000,1886.9900,1892.5500,1821366,3450265031.6700,3,0.145000,1,-0.293800,47.279717,13.595953,22.474624,74.602172,0
2022-02-18,sh.600519,1877.6300,1907.9800,1865.6600,1907.0000,1886.9900,1938549,3670339742.1300,3,0.154300,1,1.060400,47.781080,13.740127,22.712949,75.393267,0
2022-02-21,sh.600519,1900.0000,1906.9000,1868.9500,1876.9900,1907.0000,2081573,3920377358.2400,3,0.165700,1,-1.573700,47.029160,13.523902,22.355521,74.206822,0
2022-02-22,sh.600519,1860.0100,1861.0000,1800.0200,1807.8700,1876.9900,5229881,9473992638.0000,3,0.416300,1,-3.682500,45.297315,13.025886,21.532280,71.474162,0
2022-02-23,sh.600519,1811.4100,1834.0000,1800.0800,1827.0100,1807.8700,2811161,5118197819.7800,3,0.223800,1,1.058700,45.776880,13.163791,21.760244,72.230862,0
2022-02-24,sh.600519,1808.0000,1813.9900,1748.1000,1764.1100,1827.0100,6535925,11578557074.6500,3,0.520300,1,-3.442800,44.200881,12.710590,21.011086,69.744110,0
2022-02-25,sh.600519,1775.0000,1808.2800,1775.0000,1799.0600,1764.1100,3897913,6999524161.0700,3,0.310300,1,1.981200,45.076575,12.962409,21.427351,71.125858,0
2022-02-28,sh.600519,1787.0600,1797.0000,1767.0000,1790.4000,1799.0600,2892303,5158148352.0000,3,0.230200,1,-0.481400,44.859594,12.900012,21.324207,0.000000,0
2022-03-01,sh.600519,1802.0000,1863.5700,1802.0000,1858.4800,1790.4000,4737930,8721229312.0000,3,0.377200,1,3.802500,46.565381,13.390536,22.135061,73.475029,0
2022-03-02,sh.600519,1840.0000,1850.9900,1825.0000,1844.8800,1858.4800,2007448,3690612336.0000,3,0.159800,1,-0.731800,46.224624,13.292546,21.973081,72.937353,0
2022-03-03,sh.600519,1845.8000,1850.2500,1794.0000,1800.0000,1844.8800,3154693,5703580672.0000,3,0.251100,1,-2.432700,45.100128,12.969181,21.438546,71.163021,0
2022-03-04,sh.600519,1772.0000,1792.8900,1755.1000,1780.5000,1800.0000,3104703,5509157632.0000,3,0.247200,1,-1.083300,44.611543,12.828682,21.206295,70.392088,0
2022-03-07,sh.600519,1760.2000,1768.0000,1703.8000,1707.0000,1780.5000,4915581,8487507456.0000,3,0.391300,1,-4.128100,42.769954,12.299107,20.330888,67.486265,0
2022-03-08,sh.600519,1759.9800,1786.6600,1732.0000,1753.2000,1707.0000,5721546,10087484416.0000,3,0.455500,1,2.706500,43.927524,12.631983,20.881144,69.312783,0
2022-03-09,sh.600519,1764.1000,1805.0000,1721.1100,1779.1800,1753.2000,5643442,10018589952.0000,3,0.449200,1,1.481900,44.578470,12.819171,21.190574,70.339902,0
2022-03-10,sh.600519,1808.0000,1821.0000,1791.0000,1794.4300,1779.1800,3646178,6587438848.0000,3,0.290300,1,0.857100,44.960568,12.929049,21.372206,70.942811,0
2022-03-11,sh.600519,1766.0000,1777.0000,1718.0800,1769.0100,1794.4300,4772677,8335618304.0000,3,0.379900,1,-1.416600,44.323654,12.745895,21.069446,69.937831,0
2022-03-14,sh.600519,1730.0000,1750.0000,1700.0000,1700.0000,1769.0100,4900661,8416841984.0000,3,0.390100,1,-3.901100,42.594565,12.248671,20.247516,67.209520,0
2022-03-15,sh.600519,1650.0000,1685.0000,1603.0000,1603.0000,1700.0000,8905587,14567142656.0000,3,0.708900,1,-5.705900,40.164169,11.549777,19.092217,63.374624,0
2022-03-16,sh.600519,1634.0000,1683.9000,1593.0000,1674.9500,1603.0000,7759281,12753010176.0000,3,0.617700,1,4.488500,41.966922,12.068184,19.949163,66.219168,0
2022-03-17,sh.600519,1720.0000,1755.0000,1711.6600,1720.1500,1674.9500,6835196,11843531776.0000,3,0.544100,1,2.698600,43.099436,12.393854,20.487509,68.006151,0
2022-03-18,sh.600519,1718.0000,1745.0000,1692.2800,1707.7900,1720.1500,3834868,6564085393.7800,3,0.305300,1,-0.718500,42.789748,12.304799,20.340297,67.517498,0
2022-03-21,sh.600519,1724.0000,1725.6500,1695.0100,1704.3000,1707.7900,2787716,4763083282.9200,3,0.221900,1,-0.204400,42.702304,12.279653,20.298730,67.379521,0
2022-03-22,sh.600519,1723.8800,1723.8800,1686.3300,1695.0000,1704.3000,2105404,3578291198.3400,3,0.167600,1,-0.545700,42.469287,12.212646,20.187964,67.011845,0
2022-03-23,sh.600519,1705.0000,1770.0000,1697.0000,1752.1900,1695.0000,5806739,10096341448.2300,3,0.462200,1,3.374000,43.902218,12.624706,20.869115,69.272852,0
2022-03-24,sh.600519,1738.0000,1740.0000,1717.3500,1720.9300,1752.1900,2581532,4457504429.6000,3,0.205500,1,-1.784100,43.118979,12.399474,20.496799,68.036988,0
2022-03-25,sh.600519,1712.0000,1734.0000,1685.0000,1690.0000,1720.9300,2970866,5054831352.2000,3,0.236500,1,-1.797300,42.344009,12.176620,20.128413,66.814170,0
2022-03-28,sh.600519,1625.0000,1664.8000,1604.0000,1660.8000,1690.0000,5754164,9392008017.0200,3,0.458100,1,-1.727800,41.612384,11.966231,19.780632,65.659748,0
2022-03-29,sh.600519,1661.5000,1691.5000,1661.5000,1667.0000,1660.8000,2593498,4343365463.7100,3,0.206500,1,0.373300,41.767729,12.010903,19.854476,65.904865,0
2022-03-30,sh.600519,1698.0000,1730.1000,1695.0000,1730.1000,1667.0000,4243343,7276379090.5600,3,0.337800,1,3.785200,43.348739,12.465545,20.606016,68.399524,0
2022-03-31,sh.600519,1720.0000,1738.6000,1708.8000,1719.0000,1730.1000,2517386,4338022921.7100,3,0.200400,1,-0.641600,41.162754,11.392905,19.727020,67.692783,0
2022-04-01,sh.600519,1729.9400,1793.0000,1721.6900,1780.0100,1719.0000,4486191,7936957251.7700,3,0.357100,1,3.549200,42.623685,11.797257,20.427163,70.095306,0
2022-04-06,sh.600519,1753.0000,1788.7300,1753.0000,1765.0000,1780.0100,2781977,4910792426.0800,3,0.221500,1,-0.843300,42.264259,11.697776,20.254910,69.504225,0
2022-04-07,sh.600519,1758.0000,1785.0000,1750.1000,1765.0000,1765.0000,2019571,3568182341.3100,3,0.160800,1,0.000000,42.264259,11.697776,20.254910,69.504225,0
2022-04-08,sh.600519,1768.0000,1788.7000,1766.5400,1784.0000,1765.0000,2294132,4081618542.8600,3,0.182600,1,1.076500,42.719228,11.823701,20.472952,70.252429,0
2022-04-11,sh.600519,1770.0000,1770.0000,1706.0300,1720.0000,1784.0000,4386359,7568782591.4700,3,0.349200,1,-3.587400,41.186700,11.399533,19.738496,67.732162,0
2022-04-12,sh.600519,1729.0000,1787.9700,1708.0000,1782.0000,1720.0000,4162956,7284546260.7800,3,0.331400,1,3.604700,42.671337,11.810446,20.450000,70.173671,0
2022-04-13,sh.600519,1767.0000,1795.0000,1751.0800,1769.0000,1782.0000,3114766,5534915752.9600,3,0.248000,1,-0.729500,42.360042,11.724287,20.300814,69.661741,0
2022-04-14,sh.600519,1788.0000,1835.9000,1780.2000,1809.0000,1769.0000,3764986,6834657201.4900,3,0.299700,1,2.261200,43.317872,11.989392,20.759848,71.236908,0
2022-04-15,sh.600519,1802.2000,1818.0000,1795.8900,1805.9900,1809.0000,2104113,3800797635.0500,3,0.167500,1,-0.166400,43.245795,11.969443,20.725306,71.118377,0
2022-04-18,sh.600519,1781.1300,1798.0000,1768.0000,1790.8200,1805.9900,1979315,3525102976.5400,3,0.157600,1,-0.840000,42.882538,11.868902,20.551217,70.520995,0
2022-04-19,sh.600519,1800.0000,1832.9900,1775.5000,1790.3000,1790.8200,2420476,4359851980.1000,3,0.192700,1,-0.029000,42.870086,11.865455,20.545250,70.500518,0
2022-04-20,sh.600519,1801.6900,1820.0000,1768.6800,1797.0000,1790.3000,2415572,4342043328.4800,3,0.192300,1,0.374200,43.030523,11.909861,20.622138,70.764358,0
2022-04-21,sh.600519,1790.2000,1806.0000,1770.0000,1779.9800,1797.0000,2895261,5160788004.0800,3,0.230500,1,-0.947100,42.622966,11.797058,20.426819,70.094125,0
2022-04-22,sh.600519,1763.0000,1787.8800,1760.1800,1773.0000,1779.9800,2789975,4955360846.2300,3,0.222100,1,-0.392100,42.455825,11.750797,20.346717,69.819258,0
2022-04-25,sh.600519,1750.0000,1776.5000,1702.0000,1708.0000,1773.0000,5365802,9352986851.6100,3,0.427100,1,-3.666100,40.899351,11.320001,19.600785,67.259612,0
2022-04-26,sh.600519,1703.3300,1748.9800,1700.0000,1732.4800,1708.0000,4456396,7692845225.5400,3,0.354800,1,1.433300,41.485543,11.482245,19.881715,68.223614,0
2022-04-27,sh.600519,1767.1200,1810.0000,1767.1200,1794.9200,1732.4800,5740244,10289893014.2000,3,0.457000,1,3.604100,40.443914,10.904062,19.677454,84.352567,0
2022-04-28,sh.600519,1793.0000,1845.0000,1786.5000,1835.0000,1794.9200,4401006,8038681950.1000,3,0.350300,1,2.233000,41.347014,11.147546,20.116845,86.236133,0
2022-04-29,sh.600519,1836.0000,1849.0000,1810.9800,1828.3800,1835.0000,3488527,6384066536.9900,3,0.277700,1,-0.360800,41.197850,11.107330,20.044271,85.925025,0
2022-05-05,sh.600519,1830.0000,1870.0000,1828.9800,1837.0000,1828.3800,3366094,6235017580.1600,3,0.268000,1,0.471500,41.392079,11.159696,20.138771,86.330123,0
2022-05-06,sh.600519,1814.9900,1819.0000,1781.0000,1793.0000,1837.0000,2859618,5138176680.3200,3,0.227600,1,-2.395200,40.400652,10.892398,19.656405,84.262336,0
2022-05-09,sh.600519,1780.0000,1780.0000,1738.0000,1752.0000,1793.0000,3035182,5324616273.0900,3,0.241600,1,-2.286700,39.476822,10.643325,19.206928,82.335534,0
2022-05-10,sh.600519,1720.0000,1784.9600,1705.0100,1766.1900,1752.0000,4011919,7018451096.9000,3,0.319400,1,0.809900,39.796558,10.729528,19.362491,83.002395,0
2022-05-11,sh.600519,1755.0000,1788.4800,1752.0000,1768.0000,1766.1900,3031267,5372950032.7000,3,0.241300,1,0.102500,39.837341,10.740524,19.382334,83.087457,0
2022-05-12,sh.600519,1753.0000,1778.0000,1750.0000,1762.6700,1768.0000,2203823,3888480084.0000,3,0.175400,1,-0.301500,39.717244,10.708145,19.323902,82.836972,0
2022-05-13,sh.600519,1780.0000,1797.9400,1766.0000,1778.2400,1762.6700,2073052,3690141230.7900,3,0.165000,1,0.883300,40.068073,10.802732,19.494593,83.568687,0
2022-05-16,sh.600519,1797.0000,1797.0000,1742.6700,1758.0000,1778.2400,2776531,4881208652.7100,3,0.221000,1,-1.138200,39.612017,10.679775,19.272705,82.617505,0
2022-05-17,sh.600519,1769.8800,1775.0000,1755.0000,1768.0000,1758.0000,2014474,3557048801.4100,3,0.160400,1,0.568800,39.837341,10.740524,19.382334,83.087457,0
2022-05-18,sh.600519,1773.6600,1773.9200,1743.0200,1761.0000,1768.0000,2485044,4362486906.8700,3,0.197800,1,-0.395900,39.679614,10.697999,19.305594,82.758491,0
2022-05-19,sh.600519,1745.0000,1757.0000,1739.0000,1756.0000,1761.0000,1977626,3459059182.4600,3,0.157400,1,-0.283900,39.566952,10.667625,19.250779,82.523515,0
2022-05-20,sh.600519,1759.9900,1801.1500,1752.0000,1800.0100,1756.0000,4194960,7493460271.9800,3,0.333900,1,2.506300,40.558605,10.934984,19.733255,84.591772,0
2022-05-23,sh.600519,1800.0000,1803.8900,1772.0000,1781.0000,1800.0100,2215713,3950856593.6200,3,0.176400,1,-1.056100,40.130263,10.819499,19.524851,83.698394,0
2022-05-24,sh.600519,1786.0000,1787.0000,1755.5000,1760.0000,1781.0000,2734222,4824599922.4300,3,0.217700,1,-1.179100,39.657082,10.691925,19.294631,82.711495,0
2022-05-25,sh.600519,1765.2700,1772.0000,1747.0000,1755.5100,1760.0000,2238869,3929477101.9400,3,0.178200,1,-0.255100,39.555911,10.664648,19.245408,82.500487,0
2022-05-26,sh.600519,1761.0000,1761.0000,1730.0000,1742.8000,1755.5100,2805344,4888109192.1300,3,0.223300,1,-0.724000,39.269524,10.587435,19.106070,81.903178,0
2022-05-27,sh.600519,1759.9900,1780.0000,1753.0100,1755.1600,1742.8000,2511958,4436904895.6500,3,0.200000,1,0.709200,39.548025,10.662522,19.241571,82.484039,0
2022-05-30,sh.600519,1766.0000,1790.5500,1766.0000,1778.4100,1755.1600,3446569,6135631304.0400,3,0.274400,1,1.324700,40.071904,10.803764,19.496457,83.576676,0
2022-05-31,sh.600519,1774.7700,1814.9000,1766.9800,1804.0300,1778.4100,4075082,7329201058.4300,3,0.324400,1,1.440600,40.649185,10.959405,19.777325,84.780693,0
2022-06-01,sh.600519,1802.0000,1814.7800,1779.0000,1788.2500,1804.0300,2176001,3897858998.8900,3,0.173200,1,-0.874700,40.293623,10.863542,19.604332,84.039109,0
2022-06-02,sh.600519,1787.9700,1795.8000,1780.0000,1786.0000,1788.2500,1691473,3019718031.7500,3,0.134700,1,-0.125800,40.242925,10.849873,19.579665,83.933370,0
2022-06-06,sh.600519,1790.0000,1795.0000,1758.0000,1788.0000,1786.0000,3674126,6535329351.7900,3,0.292500,1,0.112000,40.287990,10.862023,19.601591,84.027360,0
2022-06-07,sh.600519,1784.1400,1825.0000,1770.3100,1817.9000,1788.0000,3504859,6356031009.1700,3,0.279000,1,1.672300,40.961710,11.043665,19.929380,85.432516,0
2022-06-08,sh.600519,1825.0000,1882.0000,1825.0000,1865.6000,1817.9000,4435381,8236953845.7000,3,0.353100,1,2.623900,42.036507,11.333440,20.452309,87.674185,0
2022-06-09,sh.600519,1872.0000,1888.3500,1849.0000,1853.0000,1865.6000,2632902,4897066622.1600,3,0.209600,1,-0.675400,41.752598,11.256896,20.314177,87.082046,0
2022-06-10,sh.600519,1845.0100,1907.0000,1835.0000,1900.6000,1853.0000,4734462,8882462597.8800,3,0.376900,1,2.568800,42.825142,11.546063,20.836009,89.319016,0
2022-06-13,sh.600519,1890.0000,1892.0000,1848.0800,1856.0000,1900.6000,3675518,6847248995.1400,3,0.292600,1,-2.346600,41.820195,11.275120,20.347065,87.223031,0
2022-06-14,sh.600519,1834.0000,1875.4200,1832.0000,1871.0000,1856.0000,2941623,5467949347.6100,3,0.234200,1,0.808200,42.158182,11.366245,20.511508,87.927959,0
2022-06-15,sh.600519,1870.0000,1905.0000,1862.9900,1875.1000,1871.0000,3366362,6354869099.9500,3,0.268000,1,0.219100,42.250565,11.391152,20.556456,88.120639,0
2022-06-16,sh.600519,1894.5900,1907.6300,1875.3300,1877.0000,1875.1000,2688670,5087605390.5200,3,0.214000,1,0.101300,42.293377,11.402694,20.577285,88.209930,0
2022-06-17,sh.600519,1878.0900,1952.0000,1878.0900,1951.0000,1877.0000,5054161,9749530915.5300,3,0.402300,1,3.942500,43.960777,11.852241,21.388537,91.687572,0
2022-06-20,sh.600519,1950.0000,1970.0000,1930.0000,1942.0200,1951.0000,3497478,6802792459.3700,3,0.278400,1,-0.460300,43.758435,11.797688,21.290090,91.265556,0
2022-06-21,sh.600519,1949.0000,1966.9900,1928.0000,1945.7400,1942.0200,2371702,4617805127.2400,3,0.188800,1,0.191600,43.842256,11.820287,21.330872,91.440378,0
2022-06-22,sh.600519,1955.0000,1958.0000,1932.0000,1936.0000,1945.7400,1964665,3813775293.5700,3,0.156400,1,-0.500600,43.622790,11.761117,21.224094,90.982645,0
2022-06-23,sh.600519,1942.7000,1965.0400,1940.0000,1957.1000,1936.0000,2684352,5239860443.0100,3,0.213700,1,1.089900,44.098224,11.889299,21.455410,91.974243,0
2022-06-24,sh.600519,1970.0000,2020.0000,1965.0000,2009.0100,1957.1000,3963465,7921199792.2300,3,0.315500,1,2.652400,45.267883,12.204650,22.024492,94.413762,0
2022-06-27,sh.600519,2019.9400,2049.9400,2000.3000,2010.5500,2009.0100,4011517,8124448900.3200,3,0.319300,1,0.076700,45.302583,12.214005,22.041375,94.486135,0
2022-06-28,sh.600519,2019.7400,2041.0000,2001.0000,2036.0000,2010.5500,2524571,5112298786.5500,3,0.201000,1,1.265800,45.876033,12.368613,22.320380,95.682162,0
2022-06-29,sh.600519,2028.0000,2042.0000,2011.0100,2030.0000,2036.0000,3036012,6142508407.9700,3,0.241700,1,-0.294700,45.740839,12.332163,22.254603,95.400191,0
2022-06-30,sh.600519,2000.0000,2077.0000,1999.9900,2045.0000,2008.3300,3898243,7984019437.5600,3,0.310300,1,1.825900,46.078825,12.423287,22.419045,96.105118,0
2022-07-01,sh.600519,2055.0000,2067.7700,2015.2100,2029.0500,2045.0000,2159645,4385555298.5700,3,0.171900,1,-0.780000,45.719433,12.326392,22.244188,95.355545,0
2022-07-04,sh.600519,2020.0100,2024.2900,2001.0100,2018.0000,2029.0500,2507589,5042804258.4800,3,0.199600,1,-0.544600,45.470450,12.259263,22.123048,94.836249,0
2022-07-05,sh.600519,2025.2800,2054.4500,2010.0000,2033.0100,2018.0000,2632940,5345189851.7400,3,0.209600,1,0.743800,45.808661,12.350449,22.287601,95.541646,0
2022-07-06,sh.600519,2032.0000,2039.0000,1986.0000,2002.0000,2033.0100,3275166,6566374982.4000,3,0.260700,1,-1.525300,45.109931,12.162064,21.947643,94.084326,0
2022-07-07,sh.600519,2005.0000,2009.3500,1985.0100,1990.0000,2002.0000,2093177,4179088240.3300,3,0.166600,1,-0.599400,44.839541,12.089165,21.816088,93.520384,0
2022-07-08,sh.600519,2005.0000,2014.8900,1996.1600,1999.0000,1990.0000,1564389,3134903462.4800,3,0.124500,1,0.452300,45.042333,12.143839,21.914754,93.943340,0
2022-07-11,sh.600519,1990.2000,1994.7700,1950.5000,1963.6000,1999.0000,2394921,4709248309.8700,3,0.190600,1,-1.770900,44.244685,11.928786,21.526669,92.279712,0
2022-07-12,sh.600519,1965.0000,1972.8000,1930.0600,1948.4100,1963.6000,2344686,4562731380.5200,3,0.186600,1,-0.773600,43.902418,11.836507,21.360143,91.565855,0
2022-07-13,sh.600519,1945.0000,1972.0000,1940.6700,1958.8900,1948.4100,1985377,3893406034.0900,3,0.158000,1,0.537900,44.138557,11.900173,21.475034,92.058364,0
2022-07-14,sh.600519,1960.0000,1976.8000,1941.0000,1953.0000,1958.8900,2052724,4014985518.4700,3,0.163400,1,-0.300700,44.005841,11.864391,21.410462,91.781563,0
2022-07-15,sh.600519,1945.1100,1999.6800,1944.5100,1949.5000,1953.0000,3341623,6588730698.5300,3,0.266000,1,-0.179200,43.926978,11.843129,21.372092,91.617080,0
2022-07-18,sh.600519,1952.3600,1959.0000,1922.0000,1951.6600,1949.5000,2422072,4701936867.9000,3,0.192800,1,0.110800,43.975648,11.856251,21.395772,91.718589,0
2022-07-19,sh.600519,1945.0000,1951.6500,1926.0000,1943.1000,1951.6600,2195603,4250852885.9500,3,0.174800,1,-0.438600,43.782770,11.804249,21.301930,91.316311,0
2022-07-20,sh.600519,1958.7500,1970.0000,1945.0000,1950.1000,1943.1000,1870461,3659970960.8800,3,0.148900,1,0.360200,43.940497,11.846774,21.378670,91.645277,0
2022-07-21,sh.600519,1943.1000,1955.9000,1934.5100,1939.0000,1950.1000,1406137,2735503093.4400,3,0.111900,1,-0.569200,43.690387,11.779342,21.256982,91.123630,0
2022-07-22,sh.600519,1949.2200,1962.0000,1935.0000,1947.0000,1939.0000,2511357,4894378604.9000,3,0.199900,1,0.412600,43.870647,11.827941,21.344685,91.499592,0
2022-07-25,sh.600519,1949.5100,1952.3000,1931.0000,1944.6500,1947.0000,1691244,3285451347.0600,3,0.134600,1,-0.120700,43.817696,11.813665,21.318923,91.389153,0
2022-07-26,sh.600519,1952.9900,1964.9700,1947.0200,1950.2100,1944.6500,2068510,4041100077.1100,3,0.164700,1,0.285900,43.942976,11.847442,21.379876,91.650446,0
2022-07-27,sh.600519,1942.0000,1948.0000,1917.0000,1919.6000,1950.2100,2148987,4149807165.6100,3,0.171100,1,-1.569600,43.253258,11.661488,21.044303,90.211924,0
2022-07-28,sh.600519,1921.1000,1938.0000,1892.6600,1898.0000,1919.6000,3486986,6669448409.0700,3,0.277600,1,-1.125200,42.766558,11.530269,20.807505,89.196829,0
2022-07-29,sh.600519,1895.1000,1918.9900,1878.1000,1898.4400,1898.0000,3703236,7028415880.6900,3,0.294800,1,0.023200,42.776472,11.532942,20.812329,89.217506,0
2022-08-01,sh.600519,1890.0100,1908.0000,1881.1800,1890.3000,1898.4400,2103741,3988198589.9100,3,0.167500,1,-0.428800,42.593058,11.483491,20.723091,88.834966,0
2022-08-02,sh.600519,1880.0000,1887.9800,1858.0100,1879.9800,1890.3000,2822088,5284516567.6800,3,0.224700,1,-0.545900,42.360523,11.420798,20.609955,88.349976,0
2022-08-03,sh.600519,1889.9900,1904.0000,1877.0000,1885.0000,1879.9800,2459842,4642442195.7200,3,0.195800,1,0.267000,41.109898,12.326367,20.035610,227.134546,0
2022-08-04,sh.600519,1890.0000,1923.1000,1880.1300,1916.0100,1885.0000,3035714,5797110733.0000,3,0.241700,1,1.645100,41.786194,12.529147,20.365214,230.871120,0
2022-08-05,sh.600519,1927.8000,1935.0000,1904.9000,1923.9600,1916.0100,2008584,3857406327.0000,3,0.159900,1,0.414900,41.959575,12.581134,20.449714,231.829061,0
2022-08-08,sh.600519,1915.1500,1932.8800,1907.5100,1911.5300,1923.9600,1679901,3220702892.0000,3,0.133700,1,-0.646100,41.688489,12.499852,20.317596,230.331299,0
2022-08-09,sh.600519,1911.5300,1918.9900,1905.0000,1910.0000,1911.5300,1387461,2651800008.0000,3,0.110400,1,-0.080000,41.655122,12.489847,20.301334,230.146940,0
2022-08-10,sh.600519,1909.9800,1918.0000,1864.5800,1876.0000,1910.0000,2792662,5259452686.0000,3,0.222300,1,-1.780100,40.913617,12.267514,19.939949,226.050084,0
2022-08-11,sh.600519,1886.0000,1907.0000,1878.0100,1906.9000,1876.0000,2606149,4940834195.0000,3,0.207500,1,1.647100,41.587514,12.469575,20.268384,229.773403,0
2022-08-12,sh.600519,1906.9000,1930.0000,1900.0000,1928.0000,1906.9000,2025983,3882570566.0000,3,0.161300,1,1.106500,42.047683,12.607552,20.492655,232.315864,0
2022-08-15,sh.600519,1920.4600,1939.5000,1915.5500,1919.8900,1928.0000,1932314,3717178491.2400,3,0.153800,1,-0.420600,41.870812,12.554519,20.406454,231.338643,0
2022-08-16,sh.600519,1923.9400,1933.7900,1916.0000,1917.8400,1919.8900,1483584,2854189585.5600,3,0.118100,1,-0.106800,41.826104,12.541114,20.384665,231.091627,0
2022-08-17,sh.600519,1930.0000,1930.0000,1895.0000,1918.0000,1917.8400,1836063,3508295540.7700,3,0.146200,1,0.008300,41.829593,12.542160,20.386366,231.110906,0
2022-08-18,sh.600519,1908.0000,1913.0800,1881.0700,1895.5000,1918.0000,2316777,4384060205.3200,3,0.184400,1,-1.173100,41.338892,12.395029,20.147214,228.399751,0
2022-08-19,sh.600519,1898.0000,1908.3500,1888.0000,1895.0100,1895.5000,1354417,2572000761.5000,3,0.107800,1,-0.025900,41.328205,12.391824,20.142006,228.340708,0
2022-08-22,sh.600519,1885.0100,1907.0000,1881.3800,1893.9800,1895.0100,1542667,2925285473.0600,3,0.122800,1,-0.054400,41.305742,12.385089,20.131058,228.216598,0
2022-08-23,sh.600519,1898.6000,1898.6000,1867.0000,1870.0100,1893.9800,2375636,4452538978.2400,3,0.189100,1,-1.265600,40.782981,12.228345,19.876281,225.328314,0
2022-08-24,sh.600519,1869.9900,1875.2300,1851.0000,1854.2000,1870.0100,1872761,3486382969.3400,3,0.149100,1,-0.845500,40.438182,12.124960,19.708237,223.423276,0
2022-08-25,sh.600519,1859.0000,1888.0000,1854.2000,1885.0000,1854.2000,2192534,4107597895.1300,3,0.174500,1,1.661100,41.109898,12.326367,20.035610,227.134546,0
2022-08-26,sh.600519,1900.0000,1912.0000,1886.0000,1898.0000,1885.0000,2314195,4397161134.7000,3,0.184200,1,0.689700,41.393414,12.411377,20.173786,228.700991,0
2022-08-29,sh.600519,1883.0000,1899.9700,1874.0000,1878.8200,1898.0000,1356962,2555981192.1500,3,0.108000,1,-1.010500,40.975118,12.285955,19.969923,226.389882,0
2022-08-30,sh.600519,1882.3500,1885.0000,1854.2000,1870.0000,1878.8200,1823539,3400091357.6200,3,0.145200,1,-0.469400,40.782763,12.228279,19.876175,225.327109,0
2022-08-31,sh.600519,1860.1000,1925.5600,1860.0100,1924.0000,1870.0000,4469151,8518225336.6700,3,0.355800,1,2.887700,41.960447,12.581395,20.450140,231.833881,0
2022-09-01,sh.600519,1912.1500,1916.0000,1880.8900,1880.8900,1924.0000,2684508,5088658954.7300,3,0.213700,1,-2.240600,41.020263,12.299491,19.991925,226.639308,0
2022-09-02,sh.600519,1889.9400,1892.9600,1866.1700,1875.0000,1880.8900,1939132,3635162803.5800,3,0.154400,1,-0.313100,40.891808,12.260975,19.929320,225.929588,0
2022-09-05,sh.600519,1862.6400,1869.0000,1820.0000,1835.0000,1875.0000,3682187,6764549172.7500,3,0.293100,1,-2.133300,40.019449,11.999408,19.504161,221.109757,0
2022-09-06,sh.600519,1835.3600,1848.2000,1825.0000,1845.0000,1835.0000,2083004,3832086313.1900,3,0.165800,1,0.545000,40.237539,12.064800,19.610451,222.314714,0
2022-09-07,sh.600519,1835.0300,1837.6600,1811.0100,1818.0100,1845.0000,2830616,5151537330.2900,3,0.225300,1,-1.462900,39.648915,11.888307,19.323575,219.062533,0
2022-09-08,sh.600519,1820.0000,1832.0000,1815.0000,1815.0000,1818.0100,1659057,3026766447.8000,3,0.132100,1,-0.165600,39.583270,11.868624,19.291582,218.699841,0
2022-09-09,sh.600519,1825.0000,1852.0000,1816.0000,1844.7900,1815.0000,2708986,4991679522.9200,3,0.215600,1,1.641300,40.232959,12.063426,19.608219,222.289410,0
2022-09-13,sh.600519,1880.0000,1888.3800,1858.2300,1879.0000,1844.7900,2869309,5387987148.0400,3,0.228400,1,1.854400,40.979044,12.287132,19.971836,226.411571,0
2022-09-14,sh.600519,1864.0100,1880.0000,1863.0000,1869.0000,1879.0000,1604157,3002693246.6400,3,0.127700,1,-0.532200,40.760954,12.221740,19.865546,225.206613,0
2022-09-15,sh.600519,1870.0000,1893.1200,1869.9600,1880.0000,1869.0000,2081021,3917954255.6700,3,0.165700,1,0.588600,41.000853,12.293671,19.982465,226.532067,0
2022-09-16,sh.600519,1871.8000,1885.6000,1855.1100,1859.0000,1880.0000,2412127,4501527357.2400,3,0.192000,1,-1.117000,40.542865,12.156348,19.759256,224.001655,0
2022-09-19,sh.600519,1855.0000,1888.5900,1852.8800,1871.6400,1859.0000,1858351,3479680770.6500,3,0.147900,1,0.679900,40.818530,12.239004,19.893607,225.524722,0
2022-09-20,sh.600519,1869.9800,1884.6000,1858.5500,1878.0000,1871.6400,1411630,2645281859.2100,3,0.112400,1,0.339800,40.957235,12.280593,19.961207,226.291075,0
2022-09-21,sh.600519,1876.6700,1883.0000,1848.0000,1848.0000,1878.0000,2099454,3904096420.8300,3,0.167100,1,-1.597400,40.302966,12.084417,19.642338,222.676202,0
2022-09-22,sh.600519,1840.0000,1841.0200,1816.8500,1820.8100,1848.0000,2270429,4147900996.4500,3,0.180700,1,-1.471300,39.709980,11.906617,19.353336,219.399921,0
2022-09-23,sh.600519,1820.8100,1855.0000,1820.8100,1834.4300,1820.8100,2828769,5191904759.5300,3,0.225200,1,0.748000,40.007018,11.995680,19.498103,221.041074,0
2022-09-26,sh.600519,1820.0000,1888.0000,1819.9800,1863.0000,1834.4300,3513492,6566771226.6200,3,0.279700,1,1.557400,40.630100,12.182505,19.801772,224.483638,0
2022-09-27,sh.600519,1868.8600,1897.0000,1851.1100,1888.0000,1863.0000,2882019,5422668135.0700,3,0.229400,1,1.341900,41.175325,12.345985,20.067497,227.496033,0
2022-09-28,sh.600519,1880.5000,1899.4000,1874.0100,1883.0000,1888.0000,2144597,4042506329.8300,3,0.170700,1,-0.264800,41.066280,12.313289,20.014352,226.893554,0
2022-09-29,sh.600519,1897.9800,1902.1800,1871.1300,1880.3500,1883.0000,2158966,4075515187.3900,3,0.171900,1,-0.140700,41.008486,12.295960,19.986185,226.574240,0
2022-09-30,sh.600519,1898.6200,1901.9900,1866.0000,1872.5000,1880.3500,2128908,4000917950.9400,3,0.169500,1,-0.417500,40.837286,12.244627,19.902748,225.628348,0
2022-10-10,sh.600519,1890.0000,1891.0000,1780.2000,1786.0000,1872.5000,4858413,8865386495.5000,3,0.386800,1,-4.619500,38.950810,11.678988,18.983342,215.205463,0
2022-10-11,sh.600519,1789.0000,1806.0000,1760.0000,1779.9900,1786.0000,3204719,5712249507.4300,3,0.255100,1,-0.336500,38.819738,11.639687,18.919461,214.481284,0
2022-10-12,sh.600519,1773.6600,1779.0000,1708.0000,1760.0000,1779.9900,4819500,8372252823.4900,3,0.383700,1,-1.123000,38.383777,11.508969,18.706988,212.072573,0
2022-10-13,sh.600519,1720.4600,1735.0000,1697.0000,1699.9900,1760.0000,6396927,10919727537.3100,3,0.509200,1,-3.409700,37.075021,11.116552,18.069144,204.841621,0
2022-10-14,sh.600519,1710.0000,1755.0000,1701.9400,1737.6100,1699.9900,4651970,8045032622.5100,3,0.370300,1,2.213000,37.895474,11.362556,18.469006,209.374673,0
2022-10-17,sh.600519,1726.0000,1727.9900,1697.8000,1718.5000,1737.6100,3354951,5740146639.2400,3,0.267100,1,-1.099800,36.224849,10.443562,17.666357,767.658689,0
2022-10-18,sh.600519,1725.0000,1730.0000,1701.0000,1705.8300,1718.5000,2808277,4800689502.2000,3,0.223600,1,-0.737300,35.957774,10.366565,17.536108,761.998965,0
2022-10-19,sh.600519,1701.9800,1701.9800,1648.0000,1648.0000,1705.8300,6012093,9997656284.4600,3,0.478600,1,-3.390100,34.738756,10.015124,16.941610,736.166145,0
2022-10-20,sh.600519,1621.0000,1668.4300,1611.0000,1643.5000,1648.0000,4277807,7020555512.3000,3,0.340500,1,-0.273100,34.643899,9.987777,16.895349,734.155982,0
2022-10-21,sh.600519,1640.0000,1647.8000,1610.0000,1624.0000,1643.5000,3890740,6317945876.4000,3,0.309700,1,-1.186500,34.232852,9.869272,16.694887,725.445279,0
2022-10-24,sh.600519,1570.0000,1589.0000,1488.0100,1501.2800,1624.0000,13209804,20217576174.4500,3,1.051600,1,-7.556700,31.645995,9.123486,15.433313,670.625916,0
2022-10-25,sh.600519,1479.4200,1515.0000,1472.0000,1479.7500,1501.2800,8136156,12136909034.2600,3,0.647700,1,-1.434100,31.192157,8.992645,15.211983,661.008406,0
2022-10-26,sh.600519,1488.8000,1514.9900,1460.0000,1464.0800,1479.7500,8178083,12120993864.4400,3,0.651000,1,-1.059000,30.861843,8.897417,15.050893,654.008574,0
2022-10-27,sh.600519,1480.0000,1487.9800,1383.8500,1401.0000,1464.0800,10710590,15258551283.1500,3,0.852600,1,-4.308500,29.532158,8.514071,14.402424,625.830564,0
2022-10-28,sh.600519,1390.7700,1406.0000,1358.7100,1360.0000,1401.0000,9314275,12823821843.1100,3,0.741500,1,-2.926500,28.667905,8.264908,13.980940,607.515751,0
2022-10-31,sh.600519,1350.0000,1382.0100,1333.0000,1350.0000,1360.0000,7184665,9758303070.6300,3,0.571900,1,-0.735300,28.457112,8.204137,13.878139,603.048723,0
2022-11-01,sh.600519,1359.0000,1469.4000,1359.0000,1462.0100,1350.0000,11876648,16859775303.5000,3,0.945400,1,8.297000,30.818209,8.884837,15.029614,653.083899,0
2022-11-02,sh.600519,1460.0000,1506.0000,1436.0000,1471.9600,1462.0100,7977715,11717204099.4000,3,0.635100,1,0.680600,31.027948,8.945304,15.131901,657.528591,0
2022-11-03,sh.600519,1443.5700,1462.5000,1428.1000,1439.5000,1471.9600,4515970,6509550786.9200,3,0.359500,1,-2.205200,30.343713,8.748040,14.798208,643.028620,0
2022-11-04,sh.600519,1437.9600,1527.7700,1437.9600,1516.5700,1439.5000,8000795,11996968945.3400,3,0.636900,1,5.353900,31.968298,9.216406,15.590496,677.456001,0
2022-11-07,sh.600519,1494.0500,1518.4800,1486.5900,1507.1100,1516.5700,4269835,6414049133.4400,3,0.339900,1,-0.623800,31.768887,9.158916,15.493246,673.230193,0
2022-11-08,sh.600519,1508.0000,1517.9900,1468.9600,1484.8800,1507.1100,3932491,5842320995.4700,3,0.313000,1,-1.475000,31.300294,9.023821,15.264720,663.299991,0
2022-11-09,sh.600519,1483.9500,1488.8800,1450.0000,1459.9000,1484.8800,3609016,5276777530.3900,3,0.287300,1,-1.682300,30.773732,8.872014,15.007923,652.141356,0
2022-11-10,sh.600519,1444.0000,1485.0000,1435.1500,1475.0000,1459.9000,3771967,5518325849.4500,3,0.300300,1,1.034300,31.092030,8.963779,15.163152,658.886568,0
2022-11-11,sh.600519,1528.0000,1544.4500,1494.9800,1528.1500,1475.0000,7394715,11252112275.0100,3,0.588700,1,3.603400,32.212397,9.286779,15.709540,682.628819,0
2022-11-14,sh.600519,1543.5000,1563.5300,1528.0000,1533.0000,1528.1500,5737015,8858049580.5600,3,0.456700,1,0.317400,32.314631,9.316253,15.759398,684.795328,0
2022-11-15,sh.600519,1532.0000,1598.9700,1521.0000,1588.0000,1533.0000,5631760,8858377894.3100,3,0.448300,1,3.587700,33.473995,9.650496,16.324804,709.363979,0
2022-11-16,sh.600519,1581.0000,1598.0000,1568.0000,1585.2500,1588.0000,2684776,4250886805.4900,3,0.213700,1,-0.173200,33.416027,9.633783,16.296533,708.135547,0
2022-11-17,sh.600519,1590.5000,1596.3000,1552.8800,1567.0000,1585.2500,3057988,4793001162.4500,3,0.243400,1,-1.151200,33.031329,9.522876,16.108922,699.983221,0
2022-11-18,sh.600519,1576.0000,1584.0000,1556.0000,1567.1300,1567.0000,2360871,3703793426.0300,3,0.187900,1,0.008300,33.034069,9.523666,16.110258,700.041293,0
2022-11-21,sh.600519,1541.3500,1541.3500,1498.5300,1519.9800,1567.1300,3909600,5917086070.3100,3,0.311200,1,-3.008700,32.040178,9.237129,15.625551,678.979258,0
2022-11-22,sh.600519,1517.4400,1559.7400,1516.1100,1539.9500,1519.9800,2990062,4582790131.0100,3,0.238000,1,1.313800,32.461133,9.358489,15.830845,687.899912,0
2022-11-23,sh.600519,1528.0000,1557.0000,1521.0400,1549.0000,1539.9500,2217746,3428793051.7500,3,0.176500,1,0.587700,32.651901,9.413487,15.923880,691.942572,0
2022-11-24,sh.600519,1559.0000,1568.8800,1513.9800,1519.9900,1549.0000,2768738,4241974248.2800,3,0.220400,1,-1.872800,32.040389,9.237189,15.625654,678.983725,0
2022-11-25,sh.600519,1520.5100,1532.0000,1510.0000,1522.0100,1519.9900,1862104,2833988373.4700,3,0.148200,1,0.132900,32.082970,9.249465,15.646420,679.886064,0
2022-11-28,sh.600519,1484.7800,1515.0000,1451.0000,1509.8800,1522.0100,4772321,7040991068.0200,3,0.379900,1,-0.797000,31.827277,9.175749,15.521722,674.467560,0
2022-11-29,sh.600519,1569.5600,1600.0000,1551.0000,1599.0000,1509.8800,7342013,11587859175.7900,3,0.584500,1,5.902500,33.705868,9.717344,16.437885,714.277710,0
2022-11-30,sh.600519,1587.1200,1604.0000,1585.0000,1599.0000,1599.0000,3149730,5019450678.4200,3,0.250700,1,0.000000,33.705868,9.717344,16.437885,714.277710,0
2022-12-01,sh.600519,1660.0000,1680.0000,1630.7900,1630.8000,1599.0000,5135768,8480772923.0900,3,0.408800,1,1.988700,34.376191,9.910597,16.764792,728.482857,0
2022-12-02,sh.600519,1635.0000,1652.9900,1621.2000,1633.8800,1630.8000,2388390,3910860617.5900,3,0.190100,1,0.188900,34.441116,9.929315,16.796455,729.858702,0
2022-12-05,sh.600519,1668.0000,1679.0000,1649.0000,1664.9000,1633.8800,3612746,6018521303.7900,3,0.287600,1,1.898500,35.094997,10.117827,17.115344,743.715421,0
2022-12-06,sh.600519,1655.0000,1726.9000,1652.0000,1688.0000,1664.9000,4414748,7477917193.6500,3,0.351400,1,1.387500,35.581930,10.258209,17.352814,754.034255,0
2022-12-07,sh.600519,1677.8100,1720.0000,1670.0300,1684.0000,1688.0000,3552626,6012253044.6800,3,0.282800,1,-0.237000,35.497612,10.233901,17.311694,752.247444,0
2022-12-08,sh.600519,1682.0000,1695.0000,1665.0000,1687.0200,1684.0000,1972956,3323420876.5500,3,0.157100,1,0.179300,35.561272,10.252254,17.342740,753.596486,0
2022-12-09,sh.600519,1692.0000,1730.0000,1682.0000,1730.0000,1687.0200,3921526,6716944492.7700,3,0.312200,1,2.547700,36.467262,10.513449,17.784578,772.795771,0
2022-12-12,sh.600519,1715.8600,1766.0000,1715.0000,1739.0200,1730.0000,3475517,6063957619.1000,3,0.276700,1,0.521400,36.657398,10.568265,17.877305,776.825030,0
2022-12-13,sh.600519,1737.0000,1760.6900,1730.0000,1750.0000,1739.0200,2138546,3735089151.7400,3,0.170200,1,0.631400,36.888849,10.634992,17.990180,781.729826,0
2022-12-14,sh.600519,1743.0000,1780.8000,1743.0000,1770.8700,1750.0000,2909840,5141262368.0000,3,0.231600,1,1.192600,37.328775,10.761822,18.204726,791.052513,0
2022-12-15,sh.600519,1805.0000,1816.0000,1780.0000,1786.9900,1770.8700,3063444,5497063389.6200,3,0.243900,1,0.910300,37.668574,10.859785,18.370441,798.253361,0
2022-12-16,sh.600519,1773.2500,1791.0000,1743.0000,1786.8700,1786.9900,3330266,5901587127.5400,3,0.265100,1,-0.006700,37.666044,10.859056,18.369208,798.199757,0
2022-12-19,sh.600519,1798.8000,1798.8000,1760.1700,1773.0000,1786.8700,2498710,4447236355.7900,3,0.198900,1,-0.776200,37.373674,10.774766,18.226623,792.003990,0
2022-12-20,sh.600519,1765.3300,1765.3300,1682.4500,1715.0000,1773.0000,4619840,7944120660.9600,3,0.367800,1,-3.271300,36.151072,10.422292,17.630377,766.095230,0
2022-12-21,sh.600519,1724.0000,1739.0000,1717.6500,1739.0000,1715.0000,2281614,3948926226.8200,3,0.181600,1,1.399400,36.656976,10.568143,17.877099,776.816096,0
2022-12-22,sh.600519,1756.7000,1783.0000,1745.0000,1768.0000,1739.0000,2317534,4093861570.3000,3,0.184500,1,1.667600,37.268277,10.744380,18.175222,789.770476,0
2022-12-23,sh.600519,1752.4000,1782.0000,1745.0000,1771.0000,1768.0000,1731921,3063608408.7800,3,0.137900,1,0.169700,37.331515,10.762612,18.206063,791.110584,0
2022-12-26,sh.600519,1771.0000,1771.0000,1735.0200,1742.0600,1771.0000,2138380,3749121030.3900,3,0.170200,1,-1.634100,36.721479,10.586739,17.908556,778.183006,0
2022-12-27,sh.600519,1738.0000,1747.1500,1725.5000,1733.0000,1720.1500,1790505,3109270166.2200,3,0.142500,1,0.747000,36.530500,10.531681,17.815419,774.135879,0
2022-12-28,sh.600519,1745.8800,1747.0000,1708.0100,1733.0000,1733.0000,2143790,3699948994.8100,3,0.170700,1,0.000000,36.530500,10.531681,17.815419,774.135879,0
2022-12-29,sh.600519,1717.0000,1726.9900,1701.0500,1719.0000,1733.0000,2241780,3844499655.3000,3,0.178500,1,-0.807800,36.235389,10.446601,17.671497,767.882041,0
2022-12-30,sh.600519,1736.0000,1752.9900,1727.0000,1727.0000,1719.0000,2533312,4409544296.5200,3,0.201700,1,0.465400,36.404024,10.495218,17.753738,771.455663,0
2023-01-03,sh.600519,1731.2000,1738.4300,1706.0100,1730.0100,1727.0000,2603380,4487760230.8800,3,0.207200,1,0.174300,36.467473,10.513510,17.784681,772.800238,0
2023-01-04,sh.600519,1730.0000,1738.7000,1716.0000,1725.0100,1730.0100,2041575,3523582305.6800,3,0.162500,1,-0.289000,36.362076,10.483124,17.733281,770.566724,0
2023-01-05,sh.600519,1737.0000,1801.0000,1733.0000,1801.0000,1725.0100,4794285,8541587088.5700,3,0.381700,1,4.405200,37.963895,10.944926,18.514466,804.511667,0
2023-01-06,sh.600519,1806.1200,1811.9000,1787.0000,1803.7700,1801.0000,2490375,4480838898.3500,3,0.198200,1,0.153800,38.022285,10.961760,18.542942,805.749033,0
2023-01-09,sh.600519,1835.0000,1849.9800,1807.8200,1841.2000,1803.7700,3097723,5684181146.5700,3,0.246600,1,2.075100,38.811285,11.189227,18.927726,822.469118,0
2023-01-10,sh.600519,1839.0600,1864.5000,1830.5000,1854.4500,1841.2000,2273173,4204783734.0400,3,0.181000,1,0.719600,39.090586,11.269749,19.063937,828.387929,0
2023-01-11,sh.600519,1856.0000,1860.0000,1836.8400,1844.9500,1854.4500,2272031,4201487772.7800,3,0.180900,1,-0.512300,38.890332,11.212016,18.966276,824.144253,0
2023-01-12,sh.600519,1848.0000,1856.0000,1833.0000,1834.0000,1844.9500,1719317,3162637136.1100,3,0.136900,1,-0.593500,38.659513,11.145472,18.853709,819.252858,0
2023-01-13,sh.600519,1844.1800,1888.0000,1840.0000,1887.0000,1834.0000,3193965,5969876222.2700,3,0.254300,1,2.889900,39.776719,11.467560,19.398555,842.928104,0
2023-01-16,sh.600519,1886.0000,1935.0000,1881.0000,1912.9000,1887.0000,3684826,7059982640.3600,3,0.293300,1,1.372500,40.322674,11.624958,19.664809,854.497705,0
2023-01-17,sh.600519,1913.1600,1923.0000,1895.0000,1908.0000,1912.9000,2129923,4068321408.7400,3,0.169600,1,-0.256200,40.219385,11.595180,19.614437,852.308862,0
2023-01-18,sh.600519,1914.0000,1925.3000,1890.0000,1893.0000,1908.0000,2106293,4008665437.5800,3,0.167700,1,-0.786200,39.903195,11.504023,19.460235,845.608320,0
2023-01-19,sh.600519,1892.5000,1892.5200,1866.0000,1880.2100,1893.0000,2343889,4401994436.6000,3,0.186600,1,-0.675600,39.633590,11.426296,19.328753,839.894992,0
2023-01-20,sh.600519,1889.1900,1898.2500,1858.0000,1860.0100,1880.2100,2560875,4807356070.5000,3,0.203900,1,-1.074300,39.207787,11.303538,19.121095,830.871596,0
2023-01-30,sh.600519,1909.0000,1909.0000,1880.0000,1888.0000,1860.0100,3592255,6799756571.4700,3,0.286000,1,1.504800,39.797798,11.473637,19.408835,843.374807,0
2023-01-31,sh.600519,1896.5000,1899.9500,1833.0700,1845.7600,1888.0000,3299068,6128311547.6500,3,0.262600,1,-2.237300,38.907407,11.216939,18.974603,824.506082,0
2023-02-01,sh.600519,1854.9800,1859.0000,1811.4000,1844.9700,1845.7600,3397389,6244678924.6100,3,0.270500,1,-0.042800,38.890754,11.212138,18.966482,824.153187,0
2023-02-02,sh.600519,1848.3800,1859.0000,1826.0000,1836.1100,1844.9700,2975886,5465509509.9800,3,0.236900,1,-0.480200,38.703991,11.158294,18.875400,820.195401,0
2023-02-03,sh.600519,1820.0000,1826.0000,1795.6800,1818.0000,1836.1100,3494490,6324635031.3500,3,0.278200,1,-0.986300,38.322244,11.048237,18.689227,812.105614,0
2023-02-06,sh.600519,1780.0000,1795.0000,1760.0000,1795.0000,1818.0000,4266095,7595739043.7100,3,0.339600,1,-1.265100,37.837419,10.908463,18.452785,801.831450,0
2023-02-07,sh.600519,1808.0800,1808.8000,1787.7300,1797.0000,1795.0000,2432171,4373671735.4800,3,0.193600,1,0.111400,37.879578,10.920617,18.473345,802.724856,0
2023-02-08,sh.600519,1800.0100,1805.9700,1775.0000,1784.0000,1797.0000,1667577,2980574806.0200,3,0.132700,1,-0.723400,37.605546,10.841615,18.339704,796.917720,0
2023-02-09,sh.600519,1778.0000,1829.7500,1775.0100,1818.0000,1784.0000,2975366,5401399087.9700,3,0.236900,1,1.905800,38.322244,11.048237,18.689227,812.105614,0
2023-02-10,sh.600519,1810.1000,1818.4900,1801.0500,1810.0000,1818.0000,1798451,3253859316.6500,3,0.143200,1,-0.440000,38.153609,10.999620,18.606987,808.531992,0
2023-02-13,sh.600519,1810.0000,1874.5000,1810.0000,1856.3500,1810.0000,3814670,7058382497.5800,3,0.303700,1,2.560800,39.130637,11.281296,19.083469,829.236664,0
2023-02-14,sh.600519,1856.4600,1857.4000,1835.0000,1843.7900,1856.3500,1956576,3601769573.5600,3,0.155800,1,-0.676600,38.865880,11.204967,18.954351,823.626078,0
2023-02-15,sh.600519,1843.7800,1855.3000,1835.8100,1841.0000,1843.7900,1817691,3351422210.8300,3,0.144700,1,-0.151300,38.807069,11.188011,18.925670,822.379777,0
2023-02-16,sh.600519,1841.3400,1887.0000,1828.0000,1861.8200,1841.0000,3324595,6196915129.8100,3,0.264700,1,1.130900,39.245941,11.314538,19.139702,831.680128,0
2023-02-17,sh.600519,1850.1600,1873.0000,1820.0500,1820.7800,1861.8200,2644283,4880328952.3100,3,0.210500,1,-2.204300,38.380845,11.065132,18.717806,813.347447,0
2023-02-20,sh.600519,1821.0000,1878.8000,1817.2000,1875.0000,1820.7800,2966869,5488800056.2200,3,0.236200,1,2.977800,39.523767,11.394634,19.275193,837.567671,0
2023-02-21,sh.600519,1874.0000,1874.0000,1851.0000,1867.0000,1875.0000,1875052,3491633509.9100,3,0.149300,1,-0.426700,39.355132,11.346017,19.192953,833.994049,0
2023-02-22,sh.600519,1855.0100,1863.9000,1831.8000,1836.0000,1867.0000,2186916,4031016044.6700,3,0.174100,1,-1.660400,38.701672,11.157626,18.874269,820.146263,0
2023-02-23,sh.600519,1840.0000,1848.8000,1805.2500,1818.0000,1836.0000,2188097,3983991207.9900,3,0.174200,1,-0.980400,38.322244,11.048237,18.689227,812.105614,0
2023-02-24,sh.600519,1810.1100,1810.1900,1782.1800,1788.0000,1818.0000,2463461,4415621498.3900,3,0.196100,1,-1.650200,37.689864,10.865923,18.380824,798.704531,0
2023-02-27,sh.600519,1778.5000,1815.0000,1775.0200,1810.4100,1788.0000,2206489,3978128676.1400,3,0.175600,1,1.253400,38.162252,11.002112,18.611201,808.715140,0
2023-02-28,sh.600519,1819.0000,1822.0100,1783.3000,1813.7400,1810.4100,2395181,4314877096.4900,3,0.190700,1,0.183900,38.232446,11.022349,18.645434,810.202660,0
2023-03-01,sh.600519,1813.0000,1848.0000,1803.2300,1838.5300,1813.7400,2445810,4475592194.7200,3,0.194700,1,1.366800,38.755003,11.173001,18.900278,821.276421,0
2023-03-02,sh.600519,1829.0000,1838.9900,1821.1000,1828.0000,1838.5300,1314419,2405292304.3000,3,0.104600,1,-0.572700,38.533037,11.109009,18.792028,816.572641,0
2023-03-03,sh.600519,1839.7700,1841.6100,1802.4800,1818.0400,1828.0000,1619806,2946842659.1300,3,0.128900,1,-0.544900,38.323087,11.048480,18.689639,812.123482,0
2023-03-06,sh.600519,1818.1800,1818.5000,1796.7700,1807.1400,1818.0400,2064586,3730079521.7200,3,0.164400,1,-0.599500,38.093322,10.982240,18.577586,807.254422,0
2023-03-07,sh.600519,1805.9800,1816.6000,1788.0000,1788.3000,1807.1400,2278539,4101302455.8700,3,0.181400,1,-1.042500,37.696188,10.867746,18.383908,798.838542,0
2023-03-08,sh.600519,1780.0200,1785.9400,1761.1200,1770.4200,1788.3000,2276370,4035787172.3300,3,0.181200,1,-0.999800,37.319289,10.759087,18.200100,790.851496,0
2023-03-09,sh.600519,1768.0000,1785.0000,1740.0000,1770.0200,1770.4200,2761150,4881442709.8700,3,0.219800,1,-0.022600,37.310857,10.756656,18.195988,790.672815,0
2023-03-10,sh.600519,1751.5700,1781.0000,1750.0000,1750.0000,1770.0200,2116082,3725139075.3700,3,0.168500,1,-1.131100,36.888849,10.634992,17.990180,781.729826,0
2023-03-13,sh.600519,1751.0000,1775.0000,1749.0000,1762.0000,1750.0000,2056043,3626476291.1900,3,0.163700,1,0.685700,37.141801,10.707918,18.113542,787.090259,0
2023-03-14,sh.600519,1763.7800,1779.8800,1738.5000,1766.0000,1762.0000,2370492,4177289026.6900,3,0.188700,1,0.227000,37.226118,10.732226,18.154662,788.877070,0
2023-03-15,sh.600519,1778.3700,1784.8800,1750.1200,1750.9200,1766.0000,1921253,3392698489.5000,3,0.152900,1,-0.853900,36.908242,10.640583,17.999638,782.140793,0
2023-03-16,sh.600519,1740.0000,1770.0000,1739.0100,1751.9900,1750.9200,1764624,3096791141.7400,3,0.140500,1,0.061100,36.930797,10.647085,18.010638,782.618765,0
2023-03-17,sh.600519,1770.0000,1775.8900,1736.0000,1742.0000,1751.9900,2702291,4744249368.6500,3,0.215100,1,-0.570200,36.720214,10.586375,17.907940,778.156204,0
2023-03-20,sh.600519,1751.0000,1755.0000,1728.0000,1729.6000,1742.0000,2049093,3557872017.4100,3,0.163100,1,-0.711800,36.458830,10.511018,17.780466,772.617090,0
2023-03-21,sh.600519,1735.0000,1785.8500,1723.9700,1775.0000,1729.6000,3114182,5491052283.5000,3,0.247900,1,2.624900,37.415832,10.786920,18.247183,792.897395,0
2023-03-22,sh.600519,1780.0000,1793.0000,1765.5500,1773.3500,1775.0000,1533026,2727648673.6700,3,0.122000,1,-0.093000,,,,,0
2023-03-23,sh.600519,1766.0000,1791.1100,1765.0100,1774.8600,1773.3500,1735566,3082821550.7300,3,0.138200,1,0.085100,37.412881,10.786070,18.245744,792.834857,0
2023-03-24,sh.600519,1769.0800,1783.6000,1766.0000,1778.6200,1774.8600,1276996,2269649178.7100,3,0.101700,1,0.211800,37.492140,10.808920,18.284397,794.514459,0
2023-03-27,sh.600519,1778.6000,1778.6000,1756.0000,1767.7900,1778.6200,1529555,2700755932.7000,3,0.121800,1,-0.608900,37.263850,10.743104,18.173063,789.676668,0
2023-03-28,sh.600519,1770.0000,1790.0000,1765.0200,1781.8000,1767.7900,1726135,3073113077.2600,3,0.137400,1,0.792500,37.559172,10.828245,18.317088,795.934974,0
2023-03-29,sh.600519,1799.0000,1800.0000,1785.0700,1790.0000,1781.8000,1539299,2761909332.8300,3,0.122500,1,0.460200,37.732022,10.878077,18.401385,799.597936,0
2023-03-30,sh.600519,1793.0000,1805.0000,1779.0000,1800.0000,1790.0000,1925701,3453573052.0600,3,0.153300,1,0.558700,37.942816,10.938849,18.504186,804.064964,0
2023-03-31,sh.600519,1825.0000,1848.0000,1819.0000,1820.0000,1800.0000,2744633,5024790356.0500,3,0.218500,1,1.111100,36.454235,11.575710,17.924022,-87.057086,0
2023-04-03,sh.600519,1825.0000,1827.7700,1800.0800,1802.0700,1820.0000,2141743,3875811672.6600,3,0.170500,1,-0.985200,36.095101,11.461670,17.747441,-86.199430,0
2023-04-04,sh.600519,1812.0000,1815.1700,1787.0000,1814.5900,1802.0700,2006626,3614275263.4600,3,0.159700,1,0.694800,36.345874,11.541301,17.870743,-86.798306,0
2023-04-06,sh.600519,1805.0000,1815.9000,1788.2200,1796.9600,1814.5900,1487422,2676251955.7200,3,0.118400,1,-0.971600,35.992749,11.429169,17.697116,-85.955001,0
2023-04-07,sh.600519,1795.0000,1806.0100,1788.3400,1790.9900,1796.9600,1352468,2428160574.1500,3,0.107700,1,-0.332200,35.873171,11.391198,17.638321,-85.669434,0
2023-04-10,sh.600519,1790.8800,1790.8800,1744.0000,1771.7000,1790.9900,2941822,5171150567.2900,3,0.234200,1,-1.077100,35.486796,11.268509,17.448346,-84.746725,0
2023-04-11,sh.600519,1793.0000,1793.0000,1744.0000,1745.5000,1771.7000,2920919,5138854627.3600,3,0.232500,1,-1.478800,34.962015,11.101869,17.190319,-83.493486,0
2023-04-12,sh.600519,1747.2600,1750.0000,1692.8200,1694.1000,1745.5000,5110492,8732657375.7500,3,0.406800,1,-2.944700,33.932484,10.774951,16.684113,-81.034840,0
2023-04-13,sh.600519,1690.0000,1723.5900,1684.0100,1723.0000,1694.1000,2954268,5049310126.1300,3,0.235200,1,1.705900,34.511345,10.958763,16.968731,-82.417230,0
2023-04-14,sh.600519,1726.0000,1733.0000,1704.8000,1713.4200,1723.0000,2123162,3646526766.4800,3,0.169000,1,-0.556000,34.319459,10.897831,16.874384,-81.958985,0
2023-04-17,sh.600519,1740.0000,1753.0000,1728.0000,1753.0000,1713.4200,3046723,5303401394.5500,3,0.242500,1,2.310000,35.112239,11.149571,17.264182,-83.852237,0
2023-04-18,sh.600519,1753.0000,1769.0000,1746.0200,1758.0000,1753.0000,1831389,3220107647.2100,3,0.145800,1,0.285200,35.212388,11.181373,17.313424,-84.091405,0
2023-04-19,sh.600519,1762.0000,1765.5000,1750.0000,1759.0000,1758.0000,1460056,2568632844.6900,3,0.116200,1,0.056900,35.232417,11.187733,17.323272,-84.139239,0
2023-04-20,sh.600519,1760.1100,1765.0000,1729.0000,1741.8800,1759.0000,1988537,3468366834.7900,3,0.158300,1,-0.973300,34.889507,11.078845,17.154668,-83.320328,0
2023-04-21,sh.600519,1746.0000,1748.0800,1721.2800,1725.4700,1741.8800,1851787,3210937221.6200,3,0.147400,1,-0.942100,34.560818,10.974473,16.993056,-82.535379,0
2023-04-24,sh.600519,1721.0000,1722.0000,1701.0000,1705.0000,1725.4700,2023091,3456728717.8900,3,0.161000,1,-1.186300,34.150808,10.844278,16.791460,-81.556226,0
2023-04-25,sh.600519,1706.0000,1735.9800,1702.0000,1730.3800,1705.0000,2058251,3534989916.7600,3,0.163800,1,1.488600,34.659165,11.005702,17.041412,-82.770242,0
2023-04-26,sh.600519,1744.0000,1761.0000,1720.0000,1743.9100,1730.3800,2789160,4861477657.1700,3,0.222000,1,0.781900,33.058945,10.036371,16.379512,-172.482551,0
2023-04-27,sh.600519,1748.0000,1770.0000,1730.0000,1757.9200,1743.9100,2560504,4489906863.5700,3,0.203800,1,0.803400,33.324530,10.117000,16.511100,-173.868220,0
2023-04-28,sh.600519,1763.0100,1782.7700,1753.9700,1760.5200,1757.9200,2622464,4636084177.0900,3,0.208800,1,0.147900,33.373818,10.131964,16.535520,-174.125374,0
2023-05-04,sh.600519,1769.0000,1777.6700,1736.0000,1749.9000,1760.5200,2746642,4818999650.4800,3,0.218600,1,-0.603200,33.172497,10.070844,16.435773,-173.074996,0
2023-05-05,sh.600519,1766.0000,1766.0000,1736.3900,1750.0000,1749.9000,2071421,3621305973.0100,3,0.164900,1,0.005700,33.174392,10.071420,16.436712,-173.084887,0
2023-05-08,sh.600519,1768.3200,1769.0000,1717.1700,1720.5200,1750.0000,3317126,5742915994.0000,3,0.264100,1,-1.684600,32.615546,9.901760,16.159824,-170.169148,0
2023-05-09,sh.600519,1715.0000,1739.9800,1707.0700,1722.0000,1720.5200,2937796,5057346564.0200,3,0.233900,1,0.086000,32.643602,9.910277,16.173725,-170.315529,0
2023-05-10,sh.600519,1715.1900,1736.0000,1715.0000,1725.0000,1722.0000,2077260,3588550877.4900,3,0.165400,1,0.174200,32.700472,9.927543,16.201902,-170.612246,0
2023-05-11,sh.600519,1731.0000,1735.0000,1715.0000,1717.0700,1725.0000,1524612,2623835905.1800,3,0.121400,1,-0.459700,32.550145,9.881905,16.127420,-169.827924,0
2023-05-12,sh.600519,1715.0000,1729.8800,1705.0100,1706.4000,1717.0700,1946045,3335038590.3800,3,0.154900,1,-0.621400,32.347876,9.820498,16.027203,-168.772600,0
2023-05-15,sh.600519,1702.0000,1717.0000,1691.2000,1716.3000,1706.4000,2574018,4384647977.0500,3,0.204900,1,0.580200,32.535548,9.877473,16.120188,-169.751766,0
2023-05-16,sh.600519,1713.9900,1719.9900,1697.0000,1703.2900,1716.3000,2222377,3785811907.3400,3,0.176900,1,-0.758000,32.288920,9.802599,15.997993,-168.465004,0
2023-05-17,sh.600519,1708.0000,1713.0000,1699.0100,1701.0000,1703.2900,1677691,2858697941.9300,3,0.133600,1,-0.134400,32.245509,9.789420,15.976484,-168.238510,0
2023-05-18,sh.600519,1704.9900,1705.4000,1690.0000,1691.0000,1701.0000,1921928,3260170684.3300,3,0.153000,1,-0.587900,32.055941,9.731869,15.882560,-167.249453,0
2023-05-19,sh.600519,1671.0000,1704.3300,1655.5500,1699.5000,1691.0000,2674116,4504022548.8800,3,0.212900,1,0.502700,32.217074,9.780788,15.962396,-168.090151,0
2023-05-22,sh.600519,1690.0100,1752.0000,1690.0000,1746.0000,1699.5000,4128432,7165754128.6800,3,0.328600,1,2.736100,33.098565,10.048400,16.399142,-172.689264,0
2023-05-23,sh.600519,1753.9900,1754.0000,1724.5500,1724.5500,1746.0000,1689421,2934118393.7800,3,0.134500,1,-1.228500,32.691942,9.924953,16.197675,-170.567738,0
2023-05-24,sh.600519,1732.3300,1733.5500,1710.1100,1710.9000,1724.5500,1847927,3182416490.6900,3,0.147100,1,-0.791500,32.433182,9.846396,16.069469,-169.217676,0
2023-05-25,sh.600519,1705.9900,1710.0000,1690.0000,1701.0000,1710.9000,2246560,3814504092.8300,3,0.178800,1,-0.578600,32.245509,9.789420,15.976484,-168.238510,0
2023-05-26,sh.600519,1702.0000,1705.0000,1675.0100,1690.5600,1701.0000,1829110,3090691545.8400,3,0.145600,1,-0.613800,32.047600,9.729337,15.878427,-167.205935,0
2023-05-29,sh.600519,1697.0000,1698.3500,1678.0000,1689.0000,1690.5600,1777141,2998147158.8300,3,0.141500,1,-0.092300,32.018028,9.720359,15.863775,-167.051642,0
2023-05-30,sh.600519,1689.0000,1698.8900,1658.5600,1668.2900,1689.0000,2645340,4424706687.6300,3,0.210600,1,-1.226200,31.625432,9.601171,15.669258,-165.003306,0
2023-05-31,sh.600519,1661.0100,1665.7200,1626.6700,1628.9000,1668.2900,3695697,6053737281.2800,3,0.294200,1,-2.361100,30.878724,9.374478,15.299292,-161.107413,0
2023-06-01,sh.600519,1618.0000,1674.9900,1618.0000,1635.9200,1628.9000,2864525,4708722933.1700,3,0.228000,1,0.431000,31.011801,9.414878,15.365226,-161.801730,0
2023-06-02,sh.600519,1645.0000,1673.1500,1636.1100,1670.6000,1635.9200,2505802,4163116244.4500,3,0.199500,1,2.119900,31.669223,9.614465,15.690955,-165.231778,0
2023-06-05,sh.600519,1666.1600,1682.8800,1663.0000,1665.0000,1670.6000,1620050,2704294313.2500,3,0.129000,1,-0.335200,31.563065,9.582237,15.638357,-164.677907,0
2023-06-06,sh.600519,1670.0000,1684.0000,1651.5500,1666.9900,1665.0000,1991392,3326778182.8300,3,0.158500,1,0.119500,31.600789,9.593689,15.657048,-164.874729,0
2023-06-07,sh.600519,1672.9900,1678.8000,1650.0000,1650.9000,1666.9900,1788964,2971782063.8700,3,0.142400,1,-0.965200,31.295774,9.501090,15.505925,-163.283337,0
2023-06-08,sh.600519,1655.8300,1675.0000,1650.0100,1668.0000,1650.9000,1470272,2441569676.5800,3,0.117000,1,1.035800,31.619935,9.599502,15.666535,-164.974624,0
2023-06-09,sh.600519,1671.9900,1677.9700,1666.0000,1666.0000,1668.0000,1758041,2938014322.0900,3,0.139900,1,-0.119900,31.582021,9.587992,15.647750,-164.776812,0
2023-06-12,sh.600519,1666.0200,1708.0000,1661.5200,1696.0000,1666.0000,2702944,4562308598.8500,3,0.215200,1,1.800700,32.150725,9.760645,15.929522,-167.743982,0
2023-06-13,sh.600519,1693.8800,1704.6100,1685.0000,1699.0000,1696.0000,1466254,2485398902.4400,3,0.116700,1,0.176900,32.207596,9.777910,15.957699,-168.040699,0
2023-06-14,sh.600519,1719.0000,1734.2400,1706.2100,1726.8800,1699.0000,3150580,5438040355.8500,3,0.250800,1,1.641000,32.736111,9.938362,16.219560,-170.798188,0
2023-06-15,sh.600519,1730.3400,1755.6500,1723.0000,1755.0000,1726.8800,2522257,4395900801.5100,3,0.200800,1,1.628400,33.269176,10.100195,16.483674,-173.579415,0
2023-06-16,sh.600519,1757.0000,1800.0000,1750.1000,1797.6900,1755.0000,3791789,6742301360.9600,3,0.301800,1,2.432500,34.078442,10.345881,16.884636,-177.801697,0