quant-on-volume/tmp.csv

,ts_code,trade_date,open,high,low,close,pre_close,change,pct_chg,vol,amount
0,000503.SZ,20191122,17.4,17.76,16.95,17.01,17.2,-0.19,-1.1047,127055.17,220090.414
1,000503.SZ,20191121,18.01,18.44,17.08,17.2,17.35,-0.15,-0.8646,255813.17,452621.085
2,000503.SZ,20191120,17.36,17.59,17.15,17.35,17.28,0.07,0.4051,136747.42,237778.978
3,000503.SZ,20191119,17.12,17.59,16.97,17.28,17.09,0.19,1.1118,175104.53,302971.291
4,000503.SZ,20191118,15.93,17.4,15.93,17.09,16.03,1.06,6.6126,250085.89,422566.753
5,000503.SZ,20191115,15.2,16.2,15.12,16.03,15.15,0.88,5.8086,193090.69,304610.872
6,000503.SZ,20191114,14.97,15.25,14.87,15.15,15.03,0.12,0.7984,55558.06,83624.591
7,000503.SZ,20191113,15.25,15.45,14.95,15.03,15.21,-0.18,-1.1834,68164.02,103491.853
8,000503.SZ,20191112,15.34,15.45,15.05,15.21,15.33,-0.12,-0.7828,69714.23,106026.378
9,000503.SZ,20191111,14.7,15.55,14.57,15.33,14.83,0.5,3.3715,173782.75,264242.878
10,000503.SZ,20191108,15.0,15.2,14.79,14.83,14.93,-0.1,-0.6698,80445.0,120426.645
11,000503.SZ,20191107,14.86,15.1,14.65,14.93,14.86,0.07,0.4711,70380.54,104842.99
12,000503.SZ,20191106,15.04,15.26,14.78,14.86,15.12,-0.26,-1.7196,105669.05,158013.38
13,000503.SZ,20191105,15.28,15.47,14.94,15.12,15.17,-0.05,-0.3296,93443.9,141604.169
14,000503.SZ,20191104,15.35,15.8,15.05,15.17,15.26,-0.09,-0.5898,107142.75,164548.623
15,000503.SZ,20191101,15.31,15.57,15.1,15.26,15.2,0.06,0.3947,80003.06,122827.688
16,000503.SZ,20191031,15.98,16.03,15.02,15.2,15.93,-0.73,-4.5825,164232.77,253723.48
17,000503.SZ,20191030,16.4,16.6,15.78,15.93,16.82,-0.89,-5.2913,173074.86,279082.427
18,000503.SZ,20191029,17.08,17.38,16.78,16.82,17.07,-0.25,-1.4646,110116.24,187683.43
19,000503.SZ,20191028,16.73,17.35,16.52,17.07,16.44,0.63,3.8321,133110.07,226934.603
20,000503.SZ,20191025,16.36,16.6,16.27,16.44,16.3,0.14,0.8589,52785.21,86703.309
21,000503.SZ,20191024,16.71,16.76,16.19,16.3,16.57,-0.27,-1.6295,55939.16,91919.74
22,000503.SZ,20191023,17.05,17.12,16.44,16.57,17.05,-0.48,-2.8152,76663.36,127857.66
23,000503.SZ,20191022,16.68,17.15,16.5,17.05,16.68,0.37,2.2182,69423.06,117722.509
24,000503.SZ,20191021,16.82,16.88,15.88,16.68,16.97,-0.29,-1.7089,111583.6,182767.914
25,000503.SZ,20191018,17.05,17.38,16.88,16.97,17.04,-0.07,-0.4108,74272.24,127087.787
26,000503.SZ,20191017,17.08,17.15,16.68,17.04,16.99,0.05,0.2943,50273.99,85436.994
27,000503.SZ,20191016,17.49,17.56,16.95,16.99,17.4,-0.41,-2.3563,99169.14,170900.536
28,000503.SZ,20191015,17.36,17.71,17.21,17.4,17.48,-0.08,-0.4577,135744.32,237903.744
29,000503.SZ,20191014,17.19,17.75,16.94,17.48,16.93,0.55,3.2487,151070.14,262768.782
30,000503.SZ,20191011,17.2,17.25,16.66,16.93,17.19,-0.26,-1.5125,106095.06,179703.653
31,000503.SZ,20191010,17.36,17.43,16.92,17.19,17.25,-0.06,-0.3478,92712.09,159171.002
32,000503.SZ,20191009,17.35,17.69,16.91,17.25,17.33,-0.08,-0.4616,103272.43,178292.641
33,000503.SZ,20191008,16.7,17.98,16.7,17.33,17.54,-0.21,-1.1973,175957.79,307593.29
34,000503.SZ,20190930,18.16,18.4,17.54,17.54,17.72,-0.18,-1.0158,139531.19,249940.946
35,000503.SZ,20190927,17.25,18.05,17.25,17.72,17.23,0.49,2.8439,172393.81,305834.355
36,000503.SZ,20190926,18.44,18.44,17.0,17.23,18.15,-0.92,-5.0689,238248.29,419003.847
37,000503.SZ,20190925,18.88,19.09,18.15,18.15,19.12,-0.97,-5.0732,218968.84,404749.763
38,000503.SZ,20190924,19.56,19.61,18.88,19.12,19.33,-0.21,-1.0864,206499.51,394894.33
39,000503.SZ,20190923,20.08,20.08,18.99,19.33,20.23,-0.9,-4.4488,243692.69,471394.388
40,000503.SZ,20190920,20.12,20.8,19.78,20.23,20.17,0.06,0.2975,286904.97,580901.943
41,000503.SZ,20190919,19.1,20.45,18.85,20.17,18.79,1.38,7.3443,381716.94,758846.266
42,000503.SZ,20190918,18.95,19.35,18.54,18.79,18.71,0.08,0.4276,184027.16,348082.058
43,000503.SZ,20190917,20.1,20.2,18.5,18.71,20.29,-1.58,-7.7871,353835.61,679346.573
44,000503.SZ,20190916,20.1,20.39,19.63,20.29,20.2,0.09,0.4455,261574.11,523548.307
45,000503.SZ,20190912,19.08,20.67,19.08,20.2,18.98,1.22,6.4278,438531.88,869846.368
46,000503.SZ,20190911,18.68,19.28,18.43,18.98,18.8,0.18,0.9574,221892.83,418351.857
47,000503.SZ,20190910,18.48,19.4,18.3,18.8,18.46,0.34,1.8418,311841.76,587992.227
48,000503.SZ,20190909,17.31,18.46,17.06,18.46,17.27,1.19,6.8906,313570.22,562273.999
49,000503.SZ,20190906,17.05,17.45,16.8,17.27,17.06,0.21,1.2309,158526.57,271884.359
50,000503.SZ,20190905,16.75,17.44,16.65,17.06,16.56,0.5,3.0193,225718.39,384618.975
51,000503.SZ,20190904,16.6,16.79,16.35,16.56,16.76,-0.2,-1.1933,130027.72,214968.523
52,000503.SZ,20190903,15.92,17.01,15.84,16.76,15.9,0.86,5.4088,233900.41,386863.976
53,000503.SZ,20190902,15.58,16.05,15.42,15.9,15.66,0.24,1.5326,129104.06,203585.602
54,000503.SZ,20190830,16.08,16.27,15.51,15.66,15.96,-0.3,-1.8797,183492.28,291959.722
55,000503.SZ,20190829,15.33,16.48,15.19,15.96,15.22,0.74,4.862,282539.61,450658.204
56,000503.SZ,20190828,15.47,15.53,15.21,15.22,15.49,-0.27,-1.7431,90715.45,139196.602
57,000503.SZ,20190827,15.27,15.64,15.2,15.49,15.19,0.3,1.975,129141.34,199832.483
58,000503.SZ,20190826,14.78,15.43,14.61,15.19,15.1,0.09,0.596,134253.12,203812.933
59,000503.SZ,20190823,15.23,15.5,15.08,15.1,15.23,-0.13,-0.8536,104593.82,159450.707
60,000503.SZ,20190822,15.16,15.31,14.94,15.23,15.16,0.07,0.4617,99209.15,150127.249
61,000503.SZ,20190821,15.3,15.65,14.95,15.16,15.33,-0.17,-1.1089,165306.72,250577.373
62,000503.SZ,20190820,15.44,16.06,15.21,15.33,15.42,-0.09,-0.5837,198881.82,311577.279
63,000503.SZ,20190819,14.93,15.55,14.9,15.42,14.79,0.63,4.2596,154628.47,235446.165
64,000503.SZ,20190816,15.03,15.03,14.79,14.79,14.92,-0.13,-0.8713,79918.55,119157.847
65,000503.SZ,20190815,14.13,15.07,14.03,14.92,14.66,0.26,1.7735,118122.49,173750.097
66,000503.SZ,20190814,14.99,15.15,14.63,14.66,14.64,0.02,0.1366,80773.15,120066.846
67,000503.SZ,20190813,14.82,14.93,14.56,14.64,14.97,-0.33,-2.2044,67839.98,99729.083
68,000503.SZ,20190812,14.87,15.05,14.55,14.97,14.77,0.2,1.3541,78158.34,116233.861
69,000503.SZ,20190809,15.08,15.33,14.74,14.77,15.0,-0.23,-1.5333,106475.14,159910.818
70,000503.SZ,20190808,14.9,15.26,14.79,15.0,14.69,0.31,2.1103,99632.9,149536.617
71,000503.SZ,20190807,14.48,15.11,14.48,14.69,14.31,0.38,2.6555,134394.33,198252.765
72,000503.SZ,20190806,14.95,14.95,13.95,14.31,15.42,-1.11,-7.1984,205146.49,295243.486
73,000503.SZ,20190805,15.96,15.96,15.36,15.42,16.0,-0.58,-3.625,146456.98,227807.33
74,000503.SZ,20190802,15.88,16.1,15.62,16.0,16.31,-0.31,-1.9007,98331.64,156136.123
75,000503.SZ,20190801,16.34,16.6,16.21,16.31,16.5,-0.19,-1.1515,62961.0,102848.645
76,000503.SZ,20190731,16.52,16.75,16.41,16.5,16.56,-0.06,-0.3623,63841.58,105764.252
77,000503.SZ,20190730,16.72,17.05,16.56,16.56,16.72,-0.16,-0.9569,88794.42,148811.392
78,000503.SZ,20190729,16.83,17.12,16.6,16.72,16.86,-0.14,-0.8304,115836.08,194752.271
79,000503.SZ,20190726,16.1,17.38,16.07,16.86,16.18,0.68,4.2027,191991.46,324060.063
80,000503.SZ,20190725,15.8,16.36,15.71,16.18,15.79,0.39,2.4699,106234.38,171283.44
81,000503.SZ,20190724,15.6,16.1,15.52,15.79,15.57,0.22,1.413,98297.83,155460.567
82,000503.SZ,20190723,15.36,15.75,15.36,15.57,15.39,0.18,1.1696,76572.75,118912.962
83,000503.SZ,20190722,16.0,16.14,15.22,15.39,16.0,-0.61,-3.8125,106572.94,165567.472
84,000503.SZ,20190719,16.33,16.52,15.91,16.0,16.15,-0.15,-0.9288,96280.6,155245.732
85,000503.SZ,20190718,16.64,16.65,16.13,16.15,16.77,-0.62,-3.6971,132437.49,215670.434
86,000503.SZ,20190717,16.86,17.15,16.61,16.77,17.14,-0.37,-2.1587,113140.98,190763.086
87,000503.SZ,20190716,17.07,17.77,17.05,17.14,16.94,0.2,1.1806,201396.77,349495.463
88,000503.SZ,20190715,16.78,17.11,16.3,16.94,16.78,0.16,0.9535,159799.76,267672.367
89,000503.SZ,20190712,17.11,17.48,16.74,16.78,17.11,-0.33,-1.9287,259534.87,442412.098
90,000503.SZ,20190711,15.67,17.11,15.67,17.11,15.55,1.56,10.0322,307735.46,517012.962
91,000503.SZ,20190710,16.14,16.24,15.2,15.55,16.14,-0.59,-3.6555,124345.57,195712.74
92,000503.SZ,20190709,16.07,16.28,15.82,16.14,16.08,0.06,0.3731,72042.5,115711.554
93,000503.SZ,20190708,16.92,16.99,15.94,16.08,17.09,-1.01,-5.9099,148012.0,241324.023
94,000503.SZ,20190705,17.08,17.17,16.87,17.09,17.01,0.08,0.4703,63199.93,107628.935
95,000503.SZ,20190704,17.49,17.52,16.89,17.01,17.37,-0.36,-2.0725,108050.71,184872.73
96,000503.SZ,20190703,17.78,17.87,17.25,17.37,17.78,-0.41,-2.306,105096.06,183365.082
97,000503.SZ,20190702,17.85,18.05,17.6,17.78,17.92,-0.14,-0.7813,121950.0,217083.012
98,000503.SZ,20190701,17.42,18.14,17.26,17.92,17.16,0.76,4.4289,187359.6,333259.655
99,000503.SZ,20190628,17.69,17.8,16.83,17.16,17.4,-0.24,-1.3793,108721.31,187614.198
100,000503.SZ,20190627,17.68,17.85,17.27,17.4,17.47,-0.07,-0.4007,103561.76,182114.084
101,000503.SZ,20190626,17.48,17.8,17.34,17.47,17.41,0.06,0.3446,75694.37,133249.102
102,000503.SZ,20190625,18.05,18.1,17.22,17.41,18.07,-0.66,-3.6525,119517.69,209078.774
103,000503.SZ,20190624,18.14,18.27,17.85,18.07,18.17,-0.1,-0.5504,108908.88,196333.166
104,000503.SZ,20190621,17.81,18.31,17.72,18.17,17.59,0.58,3.2973,169736.1,307014.308
105,000503.SZ,20190620,17.08,17.89,17.01,17.59,17.09,0.5,2.9257,131057.82,229328.762
106,000503.SZ,20190619,17.3,17.5,17.05,17.09,16.89,0.2,1.1841,101176.99,174996.812
107,000503.SZ,20190618,16.91,17.23,16.65,16.89,16.9,-0.01,-0.0592,86121.04,145496.799
108,000503.SZ,20190617,17.01,17.28,16.78,16.9,17.03,-0.13,-0.7634,79878.36,135873.56
109,000503.SZ,20190614,17.9,17.91,16.81,17.03,17.85,-0.82,-4.5938,203253.27,350288.261
110,000503.SZ,20190613,17.5,18.05,17.43,17.85,17.6,0.25,1.4205,110060.72,195312.922
111,000503.SZ,20190612,18.13,18.38,17.53,17.6,18.1,-0.5,-2.7624,127454.89,228021.767
112,000503.SZ,20190611,17.5,18.34,17.11,18.1,17.48,0.62,3.5469,155032.33,276294.751
113,000503.SZ,20190610,17.84,18.08,17.25,17.48,17.83,-0.35,-1.963,121017.37,212546.895
114,000503.SZ,20190606,18.33,18.48,17.41,17.83,18.38,-0.55,-2.9924,99389.21,177634.413
115,000503.SZ,20190605,18.55,18.99,18.12,18.38,18.22,0.16,0.8782,140357.97,261022.301
116,000503.SZ,20190604,17.8,19.35,17.68,18.22,17.67,0.55,3.1126,220634.91,409814.101
117,000503.SZ,20190603,18.29,18.46,17.56,17.67,18.23,-0.56,-3.0719,113234.42,202601.337
118,000503.SZ,20190531,17.9,18.46,17.79,18.23,17.77,0.46,2.5886,167966.61,306012.303
119,000503.SZ,20190530,18.89,18.89,17.23,17.77,18.87,-1.1,-5.8294,235645.22,419037.462
120,000503.SZ,20190529,18.95,19.19,18.7,18.87,19.08,-0.21,-1.1006,74828.73,142117.613
121,000503.SZ,20190528,19.29,19.5,18.93,19.08,19.3,-0.22,-1.1399,111181.36,213664.029
122,000503.SZ,20190527,18.86,19.32,18.51,19.3,18.73,0.57,3.0432,147295.27,279644.42
123,000503.SZ,20190524,18.66,19.09,18.53,18.73,18.72,0.01,0.0534,72972.42,137262.048
124,000503.SZ,20190523,19.17,19.58,18.6,18.72,19.21,-0.49,-2.5508,126120.64,239865.823
125,000503.SZ,20190522,19.7,19.78,19.01,19.21,19.63,-0.42,-2.1396,111329.81,215417.843
126,000503.SZ,20190521,19.22,19.77,19.11,19.63,19.1,0.53,2.7749,120082.49,234915.155
127,000503.SZ,20190520,18.56,19.44,18.29,19.1,18.5,0.6,3.2432,161531.62,305506.848
128,000503.SZ,20190517,20.33,20.33,18.37,18.5,20.18,-1.68,-8.3251,220603.41,424234.632
129,000503.SZ,20190516,20.53,20.55,20.01,20.18,20.42,-0.24,-1.1753,120883.6,244845.765
130,000503.SZ,20190515,20.4,20.61,20.06,20.42,20.1,0.32,1.592,129542.24,263512.69
131,000503.SZ,20190514,20.1,20.8,20.0,20.1,20.48,-0.38,-1.8555,128884.76,263263.942
132,000503.SZ,20190513,20.65,21.35,20.3,20.48,20.77,-0.29,-1.3962,180591.53,374027.542
133,000503.SZ,20190510,20.1,20.95,19.23,20.77,19.71,1.06,5.378,225021.18,455790.543
134,000503.SZ,20190509,19.92,20.37,19.66,19.71,19.91,-0.2,-1.0045,134868.86,269826.495
135,000503.SZ,20190508,19.55,20.3,19.22,19.91,19.97,-0.06,-0.3005,145506.25,288271.096
136,000503.SZ,20190507,20.21,20.45,19.63,19.97,19.99,-0.02,-0.1001,143585.6,288104.064
137,000503.SZ,20190506,20.91,21.56,19.99,19.99,22.21,-2.22,-9.9955,222438.6,458264.564
138,000503.SZ,20190430,22.04,22.49,21.78,22.21,21.9,0.31,1.4155,113330.01,250563.011
139,000503.SZ,20190429,22.3,23.05,21.3,21.9,22.54,-0.64,-2.8394,195727.98,436109.096
140,000503.SZ,20190426,22.98,23.33,22.3,22.54,23.19,-0.65,-2.8029,191824.57,437505.6
141,000503.SZ,20190425,25.19,25.19,22.88,23.19,24.73,-1.54,-6.2273,233711.03,559411.227
142,000503.SZ,20190424,23.92,24.92,23.92,24.73,24.0,0.73,3.0417,164650.5,404306.65
143,000503.SZ,20190423,24.4,24.57,23.19,24.0,24.6,-0.6,-2.439,217657.17,520181.738
144,000503.SZ,20190422,24.85,25.2,24.6,24.6,25.03,-0.43,-1.7179,156695.51,388932.333
145,000503.SZ,20190419,24.73,25.67,24.31,25.03,24.87,0.16,0.6433,209718.92,524314.708
146,000503.SZ,20190418,25.0,25.29,24.83,24.87,25.01,-0.14,-0.5598,141729.46,355024.89
147,000503.SZ,20190417,25.2,25.73,24.57,25.01,25.28,-0.27,-1.068,213287.32,535365.65
148,000503.SZ,20190416,24.4,25.33,24.35,25.28,24.6,0.68,2.7642,191403.7,477768.383
149,000503.SZ,20190415,25.17,25.65,24.55,24.6,24.95,-0.35,-1.4028,271579.05,681160.906
150,000503.SZ,20190412,25.8,26.58,24.75,24.95,26.11,-1.16,-4.4427,352977.4,900057.162
151,000503.SZ,20190411,28.75,28.76,26.11,26.11,29.01,-2.9,-9.9966,495331.99,1329206.995
152,000503.SZ,20190410,27.02,30.5,27.0,29.01,28.28,0.73,2.5813,565657.03,1646563.072
153,000503.SZ,20190409,33.0,33.0,27.68,28.28,30.75,-2.47,-8.0325,891806.47,2584214.799
154,000503.SZ,20190408,30.75,30.75,30.75,30.75,27.95,2.8,10.0179,9868.41,30345.36
155,000503.SZ,20190321,27.95,27.95,27.95,27.95,25.41,2.54,9.9961,26980.21,75409.686
156,000503.SZ,20190320,25.41,25.41,25.41,25.41,23.1,2.31,10.0,209097.32,531316.29
157,000503.SZ,20190319,20.9,23.1,20.63,23.1,21.0,2.1,10.0,428419.38,955396.917
158,000503.SZ,20190318,20.86,21.07,19.78,21.0,20.36,0.64,3.1434,280215.59,575846.694
159,000503.SZ,20190315,19.9,21.03,19.9,20.36,19.78,0.58,2.9323,252336.6,515901.226
160,000503.SZ,20190314,20.44,20.9,19.38,19.78,20.44,-0.66,-3.229,241316.71,481000.007
161,000503.SZ,20190313,20.26,21.14,20.21,20.44,20.26,0.18,0.8885,317530.16,660486.551
162,000503.SZ,20190312,20.5,21.36,19.93,20.26,20.38,-0.12,-0.5888,366189.56,757807.87
163,000503.SZ,20190311,18.61,20.45,18.61,20.38,18.95,1.43,7.5462,327738.22,649982.301
164,000503.SZ,20190308,20.26,20.26,18.95,18.95,20.94,-1.99,-9.5033,372100.61,730050.593
165,000503.SZ,20190307,21.31,21.31,20.2,20.94,21.28,-0.34,-1.5977,307836.41,639003.26
166,000503.SZ,20190306,21.28,21.72,20.88,21.28,21.28,0.0,0.0,281105.67,596534.502
167,000503.SZ,20190305,21.15,21.88,20.88,21.28,21.32,-0.04,-0.1876,277389.49,592538.303
168,000503.SZ,20190304,20.39,21.9,20.09,21.32,19.93,1.39,6.9744,415543.52,878106.977
169,000503.SZ,20190301,20.2,20.48,19.32,19.93,20.26,-0.33,-1.6288,231739.3,456865.801
170,000503.SZ,20190228,20.57,20.88,20.08,20.26,20.55,-0.29,-1.4112,162548.41,331732.676
171,000503.SZ,20190227,19.44,21.26,19.44,20.55,19.58,0.97,4.954,309442.04,627191.794
172,000503.SZ,20190226,20.4,20.4,18.96,19.58,19.75,-0.17,-0.8608,341282.06,668505.61
173,000503.SZ,20190225,18.55,20.1,18.44,19.75,18.55,1.2,6.469,359757.03,702509.987
174,000503.SZ,20190222,17.25,18.9,17.11,18.55,17.25,1.3,7.5362,287549.42,521035.948
175,000503.SZ,20190221,16.53,17.25,16.49,17.25,16.52,0.73,4.4189,204245.32,346476.391
176,000503.SZ,20190220,16.52,16.78,16.2,16.52,16.59,-0.07,-0.4219,125124.21,206345.648
177,000503.SZ,20190219,16.38,17.07,16.22,16.59,16.38,0.21,1.2821,197249.41,327708.747
178,000503.SZ,20190218,15.94,16.48,15.83,16.38,15.84,0.54,3.4091,162341.55,262214.611
179,000503.SZ,20190215,15.65,16.28,15.56,15.84,15.72,0.12,0.7634,127874.76,203956.628
180,000503.SZ,20190214,15.69,15.85,15.47,15.72,15.67,0.05,0.3191,91227.9,142917.586
181,000503.SZ,20190213,15.18,15.88,15.1,15.67,15.18,0.49,3.2279,160323.82,248922.345
182,000503.SZ,20190212,14.7,15.42,14.66,15.18,14.63,0.55,3.7594,118868.64,178791.159
183,000503.SZ,20190211,14.26,14.77,14.26,14.63,14.3,0.33,2.3077,79235.73,115705.423
184,000503.SZ,20190201,14.0,14.32,14.0,14.3,13.84,0.46,3.3237,85047.13,120506.12
185,000503.SZ,20190131,13.87,14.46,13.71,13.84,13.76,0.08,0.5814,146454.51,206113.724
186,000503.SZ,20190130,15.21,15.33,13.76,13.76,15.29,-1.53,-10.0065,208469.37,301412.53
187,000503.SZ,20190129,15.7,15.88,15.08,15.29,15.68,-0.39,-2.4872,125312.86,192897.64
188,000503.SZ,20190128,14.69,16.18,14.69,15.68,14.71,0.97,6.5942,239861.55,376650.986
189,000503.SZ,20190125,15.18,15.25,14.7,14.71,15.17,-0.46,-3.0323,101232.54,151492.213
190,000503.SZ,20190124,15.19,15.45,15.04,15.17,15.23,-0.06,-0.394,62189.55,94866.42
191,000503.SZ,20190123,15.0,15.31,15.0,15.23,15.2,0.03,0.1974,54375.3,82525.397
192,000503.SZ,20190122,15.76,15.76,14.94,15.2,15.7,-0.5,-3.1847,115642.25,176327.526
193,000503.SZ,20190121,15.43,15.91,15.35,15.7,15.51,0.19,1.225,103973.48,162773.059
194,000503.SZ,20190118,15.29,15.63,15.15,15.51,15.22,0.29,1.9054,80535.48,124234.457
195,000503.SZ,20190117,15.63,15.63,15.17,15.22,15.65,-0.43,-2.7476,95388.53,146594.314
196,000503.SZ,20190116,15.87,15.92,15.53,15.65,15.79,-0.14,-0.8866,73408.25,115353.735
197,000503.SZ,20190115,15.57,15.84,15.39,15.79,15.45,0.34,2.2006,101579.71,159227.101
198,000503.SZ,20190114,15.9,16.01,15.38,15.45,15.9,-0.45,-2.8302,88982.0,139140.779
199,000503.SZ,20190111,15.54,16.05,15.54,15.9,15.5,0.4,2.5806,93772.99,148603.035
200,000503.SZ,20190110,15.84,15.97,15.42,15.5,15.88,-0.38,-2.3929,98175.39,153507.837
201,000503.SZ,20190109,16.0,16.32,15.8,15.88,15.94,-0.06,-0.3764,91494.53,147065.769
202,000503.SZ,20190108,16.19,16.19,15.72,15.94,16.04,-0.1,-0.6234,91100.18,145490.948
203,000503.SZ,20190107,15.93,16.29,15.8,16.04,15.79,0.25,1.5833,148126.31,237500.457
204,000503.SZ,20190104,14.95,15.81,14.7,15.79,15.07,0.72,4.7777,140907.45,216943.091
205,000503.SZ,20190103,15.57,15.88,15.03,15.07,15.5,-0.43,-2.7742,98141.15,151574.375
206,000503.SZ,20190102,15.91,16.08,15.15,15.5,15.88,-0.38,-2.3929,100223.7,156432.861
207,000503.SZ,20181228,15.98,16.16,15.53,15.88,15.74,0.14,0.8895,125443.88,198646.185
208,000503.SZ,20181227,16.45,16.54,15.52,15.74,16.06,-0.32,-1.9925,135248.14,218269.269
209,000503.SZ,20181226,16.34,16.62,16.03,16.06,16.3,-0.24,-1.4724,95016.02,154711.616
210,000503.SZ,20181225,16.72,16.72,15.65,16.3,16.99,-0.69,-4.0612,171789.41,276691.001
211,000503.SZ,20181224,17.4,17.75,16.79,16.99,17.6,-0.61,-3.4659,148748.3,255544.025
212,000503.SZ,20181221,17.99,18.49,17.5,17.6,17.57,0.03,0.1707,138165.0,248043.329
213,000503.SZ,20181220,17.58,17.8,17.21,17.57,17.57,0.0,0.0,97079.96,169391.437
214,000503.SZ,20181219,17.62,18.19,17.4,17.57,17.62,-0.05,-0.2838,92861.1,165240.62
215,000503.SZ,20181218,18.0,18.15,17.21,17.62,18.14,-0.52,-2.8666,119820.0,211614.275
216,000503.SZ,20181217,18.49,18.61,17.71,18.14,18.72,-0.58,-3.0983,131380.76,236978.702
217,000503.SZ,20181214,19.1,19.41,18.48,18.72,19.11,-0.39,-2.0408,155240.86,293112.475
218,000503.SZ,20181213,18.73,19.23,18.5,19.11,18.62,0.49,2.6316,169994.73,321601.826
219,000503.SZ,20181212,18.83,19.1,18.6,18.62,18.72,-0.1,-0.5342,111495.68,209418.538
220,000503.SZ,20181211,19.15,19.31,18.69,18.72,18.91,-0.19,-1.0048,128146.61,243107.468
221,000503.SZ,20181210,19.17,19.88,18.76,18.91,18.92,-0.01,-0.0529,229534.98,443446.228
222,000503.SZ,20181207,17.75,19.18,17.7,18.92,17.58,1.34,7.6223,281865.09,525872.938
223,000503.SZ,20181206,18.51,18.65,17.11,17.58,18.65,-1.07,-5.7373,216639.2,386895.533
224,000503.SZ,20181205,18.44,18.8,18.4,18.65,18.86,-0.21,-1.1135,130759.19,243162.633
225,000503.SZ,20181204,18.39,19.26,18.21,18.86,18.53,0.33,1.7809,154883.12,292036.456
226,000503.SZ,20181203,18.95,19.36,18.5,18.53,18.5,0.03,0.1622,202485.27,383369.92
227,000503.SZ,20181130,18.31,18.86,18.31,18.5,18.59,-0.09,-0.4841,115417.95,213991.771
228,000503.SZ,20181129,19.35,19.46,18.53,18.59,19.3,-0.71,-3.6788,192273.95,363738.525
229,000503.SZ,20181128,18.96,19.46,18.75,19.3,19.07,0.23,1.2061,210436.79,402910.289
230,000503.SZ,20181127,18.08,19.23,17.66,19.07,17.8,1.27,7.1348,267913.62,495343.72
231,000503.SZ,20181126,18.75,19.02,17.33,17.8,18.58,-0.78,-4.1981,231175.2,416821.534
232,000503.SZ,20181123,18.4,19.35,18.3,18.58,18.59,-0.01,-0.0538,360508.15,679040.164
233,000503.SZ,20181122,17.52,18.64,17.36,18.59,17.42,1.17,6.7164,270210.74,489440.281
234,000503.SZ,20181121,17.3,17.9,17.21,17.42,17.72,-0.3,-1.693,186397.42,326231.378
235,000503.SZ,20181120,17.05,18.31,17.05,17.72,17.36,0.36,2.0737,290687.69,516400.067
236,000503.SZ,20181119,16.44,17.79,16.19,17.36,16.51,0.85,5.1484,235663.86,401403.149
237,000503.SZ,20181116,16.51,16.68,16.22,16.51,16.24,0.27,1.6626,170866.4,281681.046
238,000503.SZ,20181115,16.09,16.61,15.9,16.24,15.9,0.34,2.1384,204012.12,332477.945
239,000503.SZ,20181114,16.27,16.44,15.8,15.9,16.1,-0.2,-1.2422,208806.37,334994.868
240,000503.SZ,20181113,15.77,16.76,15.61,16.1,15.52,0.58,3.7371,411628.37,668469.672
241,000503.SZ,20181112,14.26,15.52,14.17,15.52,14.11,1.41,9.9929,263481.87,397679.753
242,000503.SZ,20181109,14.34,14.55,14.1,14.11,14.42,-0.31,-2.1498,86433.14,123914.443
243,000503.SZ,20181108,14.79,14.9,14.4,14.42,14.68,-0.26,-1.7711,92577.18,135777.0
244,000503.SZ,20181107,14.75,15.04,14.66,14.68,14.75,-0.07,-0.4746,111261.85,165217.723
245,000503.SZ,20181106,14.94,14.98,14.36,14.75,14.86,-0.11,-0.7402,95926.32,140133.413
246,000503.SZ,20181105,15.15,15.17,14.61,14.86,15.23,-0.37,-2.4294,165970.25,247238.064
247,000503.SZ,20181102,15.0,15.34,14.76,15.23,14.68,0.55,3.7466,167178.0,251567.442
248,000503.SZ,20181101,14.8,15.19,14.57,14.68,14.47,0.21,1.4513,143816.1,213691.684
249,000503.SZ,20181031,14.26,14.8,14.23,14.47,14.09,0.38,2.6969,122471.68,177932.641
250,000503.SZ,20181030,14.0,14.34,13.59,14.09,13.98,0.11,0.7868,93707.9,131460.301
251,000503.SZ,20181029,14.1,14.33,13.8,13.98,14.07,-0.09,-0.6397,93722.17,132272.407
252,000503.SZ,20181026,14.48,14.57,14.0,14.07,14.31,-0.24,-1.6771,90828.04,129304.728
253,000503.SZ,20181025,14.07,14.38,13.55,14.31,14.69,-0.38,-2.5868,166031.83,232916.121
254,000503.SZ,20181024,14.36,15.11,14.36,14.69,14.5,0.19,1.3103,135974.5,200976.373
255,000503.SZ,20181023,14.95,15.12,14.35,14.5,14.99,-0.49,-3.2688,156310.63,229601.646
256,000503.SZ,20181022,14.35,15.4,14.3,14.99,14.11,0.88,6.2367,198799.67,294313.269
257,000503.SZ,20181019,13.0,14.31,12.64,14.11,13.56,0.55,4.056,192578.71,264510.049
258,000503.SZ,20181018,14.04,14.11,13.5,13.56,13.74,-0.18,-1.31,170716.11,235087.714
259,000503.SZ,20181017,13.89,14.09,13.23,13.74,13.62,0.12,0.8811,180423.11,248899.282
260,000503.SZ,20181016,13.43,14.11,13.28,13.62,13.21,0.41,3.1037,260893.5,355479.539
261,000503.SZ,20181015,13.6,14.66,13.14,13.21,14.6,-1.39,-9.5205,364952.34,497860.097
262,000503.SZ,20181012,15.52,15.85,14.6,14.6,16.22,-1.62,-9.9877,318697.96,469754.167
263,000503.SZ,20181011,16.68,17.23,16.22,16.22,18.02,-1.8,-9.9889,128276.49,211743.848
264,000503.SZ,20181010,18.21,18.37,17.52,18.02,18.08,-0.06,-0.3319,67601.81,121585.323
265,000503.SZ,20181009,18.29,18.52,17.93,18.08,18.07,0.01,0.0553,84148.12,153107.824
266,000503.SZ,20181008,19.9,19.9,18.07,18.07,20.08,-2.01,-10.01,182284.9,343383.609
267,000503.SZ,20180928,19.95,20.46,19.8,20.08,19.9,0.18,0.9045,77283.44,155528.166
268,000503.SZ,20180927,20.55,20.71,19.8,19.9,20.45,-0.55,-2.6895,90949.69,183330.808
269,000503.SZ,20180926,20.69,20.8,20.27,20.45,20.65,-0.2,-0.9685,110863.0,227520.249
270,000503.SZ,20180925,20.9,21.09,20.38,20.65,21.22,-0.57,-2.6861,142313.75,294126.091
271,000503.SZ,20180921,19.7,21.46,19.26,21.22,19.51,1.71,8.7647,202353.21,416645.616
272,000503.SZ,20180920,20.39,20.65,19.47,19.51,20.4,-0.89,-4.3627,98785.98,197847.55
273,000503.SZ,20180919,20.08,20.61,19.9,20.4,19.99,0.41,2.051,81035.42,164452.331
274,000503.SZ,20180918,19.81,20.09,19.64,19.99,19.76,0.23,1.164,53341.25,106124.004
275,000503.SZ,20180917,19.9,20.3,19.51,19.76,20.3,-0.54,-2.6601,60748.08,120889.284
276,000503.SZ,20180914,20.8,20.85,20.2,20.3,20.7,-0.4,-1.9324,60787.08,124285.053
277,000503.SZ,20180913,21.1,21.28,20.31,20.7,20.85,-0.15,-0.7194,61311.3,126727.729
278,000503.SZ,20180912,20.86,21.17,20.44,20.85,20.8,0.05,0.2404,80645.79,168117.234
279,000503.SZ,20180911,20.23,21.13,20.1,20.8,20.13,0.67,3.3284,88118.58,182716.376
280,000503.SZ,20180910,20.66,20.89,19.92,20.13,20.7,-0.57,-2.7536,78689.26,160489.8
281,000503.SZ,20180907,21.14,21.38,20.57,20.7,20.96,-0.26,-1.2405,88123.48,184439.759
282,000503.SZ,20180906,21.0,21.32,20.75,20.96,20.99,-0.03,-0.1429,123691.23,259590.919
283,000503.SZ,20180905,20.45,21.69,20.2,20.99,20.38,0.61,2.9931,178924.65,375886.472
284,000503.SZ,20180904,19.19,20.49,19.18,20.38,19.19,1.19,6.2011,148399.18,296976.219
285,000503.SZ,20180903,19.47,19.67,18.9,19.19,19.77,-0.58,-2.9337,79229.56,151543.558
286,000503.SZ,20180831,19.81,20.03,19.36,19.77,20.19,-0.42,-2.0802,80376.62,158325.553
287,000503.SZ,20180830,20.1,20.45,19.9,20.19,20.05,0.14,0.6983,78391.43,158656.136
288,000503.SZ,20180829,20.67,20.88,19.9,20.05,20.18,-0.13,-0.6442,119632.12,243305.493
289,000503.SZ,20180828,19.79,20.5,19.29,20.18,19.62,0.56,2.8542,161124.2,321263.494
290,000503.SZ,20180827,18.75,20.24,18.65,19.62,18.4,1.22,6.6304,205334.85,403851.934
291,000503.SZ,20180824,18.44,18.71,18.2,18.4,18.48,-0.08,-0.4329,80410.39,148795.275
292,000503.SZ,20180823,18.49,18.75,18.31,18.48,18.49,-0.01,-0.0541,80758.61,149687.18
293,000503.SZ,20180822,18.65,18.95,18.34,18.49,18.45,0.04,0.2168,111534.36,208138.377
294,000503.SZ,20180821,18.45,18.83,18.18,18.45,18.13,0.32,1.765,135091.46,249649.824
295,000503.SZ,20180820,18.61,18.75,17.0,18.13,18.49,-0.36,-1.947,198842.66,362376.349
296,000503.SZ,20180817,20.23,20.63,18.25,18.49,20.25,-1.76,-8.6914,340311.67,652504.006
297,000503.SZ,20180816,22.09,22.17,20.25,20.25,22.5,-2.25,-10.0,179874.16,378415.032
298,000503.SZ,20180815,22.85,23.18,22.01,22.5,22.64,-0.14,-0.6184,102330.51,231835.471
299,000503.SZ,20180814,23.0,23.15,22.15,22.64,23.0,-0.36,-1.5652,107015.85,242016.071
300,000503.SZ,20180813,22.75,23.25,22.39,23.0,23.32,-0.32,-1.3722,79290.15,181105.487
301,000503.SZ,20180810,22.68,23.38,22.33,23.32,22.49,0.83,3.6905,121022.12,276494.754
302,000503.SZ,20180809,22.18,23.44,22.18,22.49,22.5,-0.01,-0.0444,129431.65,296013.701
303,000503.SZ,20180808,23.46,23.46,22.04,22.5,24.0,-1.5,-6.25,188249.09,428762.62
304,000503.SZ,20180807,22.87,24.95,20.58,24.0,22.87,1.13,4.941,376572.39,818939.757
305,000503.SZ,20180806,25.43,25.43,22.87,22.87,25.41,-2.54,-9.9961,194289.29,454210.166
306,000503.SZ,20180803,25.5,25.82,25.04,25.41,25.7,-0.29,-1.1284,65404.92,166405.228
307,000503.SZ,20180802,27.03,27.16,24.74,25.7,27.49,-1.79,-6.5115,167056.54,427744.124
308,000503.SZ,20180801,28.19,28.39,27.44,27.49,28.01,-0.52,-1.8565,60733.21,168737.943
309,000503.SZ,20180731,28.6,28.95,27.85,28.01,28.39,-0.38,-1.3385,57998.24,163516.787
310,000503.SZ,20180730,29.24,29.38,28.36,28.39,29.41,-1.02,-3.4682,54694.1,157416.522
311,000503.SZ,20180727,30.2,30.2,28.88,29.41,30.11,-0.7,-2.3248,70937.0,208316.622
312,000503.SZ,20180726,30.3,30.37,30.01,30.11,30.28,-0.17,-0.5614,45163.77,136056.081
313,000503.SZ,20180725,30.41,30.5,30.08,30.28,30.4,-0.12,-0.3947,43866.41,132595.875
314,000503.SZ,20180724,29.62,30.8,29.49,30.4,29.77,0.63,2.1162,80316.4,242905.902
315,000503.SZ,20180723,30.74,30.74,29.46,29.77,30.23,-0.46,-1.5217,75253.83,224904.502
316,000503.SZ,20180720,29.1,30.23,29.1,30.23,29.3,0.93,3.1741,72134.33,214510.553
317,000503.SZ,20180719,30.4,30.58,29.25,29.3,30.56,-1.26,-4.12,72476.77,216142.166
318,000503.SZ,20180718,30.62,30.97,30.0,30.56,30.81,-0.25,-0.81,71806.49,218711.146
319,000503.SZ,20180717,31.05,31.05,30.52,30.81,30.93,-0.12,-0.39,67856.37,208557.932
320,000503.SZ,20180716,31.0,31.15,30.44,30.93,30.99,-0.06,-0.19,85386.45,263718.64
321,000503.SZ,20180713,30.45,31.68,30.13,30.99,30.1,0.89,2.96,183686.03,567825.894
322,000503.SZ,20180712,27.3,30.1,27.29,30.1,27.36,2.74,10.01,161201.63,465361.634
323,000503.SZ,20180711,30.0,30.01,27.36,27.36,30.4,-3.04,-10.0,195755.07,552439.458
324,000503.SZ,20180710,31.0,31.0,29.98,30.4,30.52,-0.12,-0.39,47408.4,144268.629
325,000503.SZ,20180709,30.22,30.8,29.95,30.52,29.86,0.66,2.21,52064.41,158304.796
326,000503.SZ,20180706,29.74,30.42,29.1,29.86,29.74,0.12,0.4,62174.98,185960.828
327,000503.SZ,20180705,30.9,30.93,29.57,29.74,30.94,-1.2,-3.88,70168.26,211800.594
328,000503.SZ,20180704,31.92,31.92,30.9,30.94,31.51,-0.57,-1.81,54433.66,170343.686
329,000503.SZ,20180703,30.89,31.89,30.83,31.51,31.26,0.25,0.8,103882.14,325395.267
330,000503.SZ,20180702,31.88,32.38,30.88,31.26,31.78,-0.52,-1.64,108763.98,341018.346
331,000503.SZ,20180629,30.9,31.78,30.12,31.78,28.89,2.89,10.0,158498.61,491245.018
332,000503.SZ,20180628,30.26,30.64,28.89,28.89,30.18,-1.29,-4.27,69957.47,208854.606
333,000503.SZ,20180627,31.09,31.26,29.8,30.18,30.8,-0.62,-2.01,68348.94,208123.975
334,000503.SZ,20180626,30.1,31.1,29.4,30.8,30.76,0.04,0.13,73104.03,223261.746
335,000503.SZ,20180625,31.1,31.55,30.28,30.76,30.77,-0.01,-0.03,71017.0,219085.724
336,000503.SZ,20180622,30.16,31.07,29.61,30.77,30.17,0.6,1.99,72709.51,222351.679
337,000503.SZ,20180621,30.9,32.5,29.8,30.17,30.92,-0.75,-2.43,165770.09,512935.368
338,000503.SZ,20180620,31.3,31.4,29.0,30.92,31.51,-0.59,-1.87,223916.6,679967.258
339,000503.SZ,20180619,33.9,35.5,31.51,31.51,35.01,-3.5,-10.0,156401.37,516354.135
340,000503.SZ,20180615,37.18,37.56,34.5,35.01,37.24,-2.23,-5.99,111070.66,396692.898
341,000503.SZ,20180614,37.68,37.94,37.13,37.24,37.7,-0.46,-1.22,53666.67,200740.971
342,000503.SZ,20180613,37.7,38.55,37.3,37.7,38.38,-0.68,-1.77,67900.11,257735.311
343,000503.SZ,20180612,36.5,38.6,36.5,38.38,36.76,1.62,4.41,90073.5,340761.853
344,000503.SZ,20180611,38.0,38.16,36.44,36.76,37.85,-1.09,-2.88,83095.66,307829.372
345,000503.SZ,20180608,38.79,38.93,36.84,37.85,38.81,-0.96,-2.47,102771.62,386998.239
346,000503.SZ,20180607,38.07,39.3,37.9,38.81,38.1,0.71,1.86,68657.24,265150.26
347,000503.SZ,20180606,38.0,38.38,37.58,38.1,38.13,-0.03,-0.08,51458.87,195733.166
348,000503.SZ,20180605,36.01,38.6,35.64,38.13,36.09,2.04,5.65,116815.86,435938.862
349,000503.SZ,20180604,35.7,36.44,32.49,36.09,35.7,0.39,1.09,134087.37,465604.351
350,000503.SZ,20180601,37.48,37.7,34.87,35.7,37.48,-1.78,-4.75,125508.74,454188.264
351,000503.SZ,20180531,38.55,38.79,36.73,37.48,38.08,-0.6,-1.58,108750.92,408384.134
352,000503.SZ,20180530,38.0,38.91,37.41,38.08,38.64,-0.56,-1.45,87350.65,333328.593
353,000503.SZ,20180529,39.3,40.35,38.64,38.64,39.54,-0.9,-2.28,83300.74,329859.047
354,000503.SZ,20180528,40.13,40.32,38.2,39.54,40.13,-0.59,-1.47,96471.01,380224.545
355,000503.SZ,20180525,43.22,43.46,39.0,40.13,42.98,-2.85,-6.63,254634.25,1044960.676
356,000503.SZ,20180524,42.3,43.38,42.04,42.98,41.88,1.1,2.63,152744.83,654284.413
357,000503.SZ,20180523,41.95,42.23,41.71,41.88,41.99,-0.11,-0.26,68247.72,286869.771
358,000503.SZ,20180522,41.79,42.24,41.47,41.99,41.99,0.0,0.0,73658.68,308374.235
359,000503.SZ,20180521,41.73,42.22,41.4,41.99,41.74,0.25,0.6,80833.95,338135.307
360,000503.SZ,20180518,41.5,41.8,41.21,41.74,41.5,0.24,0.58,62733.06,260509.627
361,000503.SZ,20180517,41.8,42.9,41.47,41.5,41.45,0.05,0.12,148040.52,623540.415
362,000503.SZ,20180516,41.69,41.9,41.45,41.45,41.73,-0.28,-0.67,49195.25,204664.583
363,000503.SZ,20180515,41.49,41.88,41.2,41.73,41.49,0.24,0.58,69111.5,287466.09
364,000503.SZ,20180514,41.01,41.6,40.9,41.49,41.1,0.39,0.95,70003.03,288844.279
365,000503.SZ,20180511,41.65,41.98,41.08,41.1,41.65,-0.55,-1.32,64148.0,266324.764
366,000503.SZ,20180510,41.52,42.09,41.05,41.65,41.5,0.15,0.36,75398.26,313890.903
367,000503.SZ,20180509,40.75,42.15,40.75,41.5,40.96,0.54,1.32,112367.67,468904.304
368,000503.SZ,20180508,40.11,41.18,40.0,40.96,40.1,0.86,2.14,105615.38,430261.073
369,000503.SZ,20180507,39.72,40.2,39.0,40.1,40.1,0.0,0.0,77578.2,308235.274
370,000503.SZ,20180504,40.41,40.8,39.88,40.1,40.49,-0.39,-0.96,47126.76,189483.428
371,000503.SZ,20180503,40.01,40.71,38.9,40.49,39.89,0.6,1.5,98450.63,392398.089
372,000503.SZ,20180502,39.91,41.44,39.8,39.89,40.0,-0.11,-0.28,85093.1,344197.899
373,000503.SZ,20180427,40.49,40.77,39.8,40.0,40.19,-0.19,-0.47,75110.45,302129.014
374,000503.SZ,20180426,40.5,40.99,39.9,40.19,40.88,-0.69,-1.69,106828.05,430749.918
375,000503.SZ,20180425,38.01,41.53,37.75,40.88,38.39,2.49,6.49,201593.96,814664.537
376,000503.SZ,20180424,39.2,39.6,38.0,38.39,37.65,0.74,1.97,123708.16,476476.034
377,000503.SZ,20180423,38.79,39.4,36.68,37.65,39.21,-1.56,-3.98,188405.77,708088.158
378,000503.SZ,20180420,40.02,40.87,39.0,39.21,40.58,-1.37,-3.38,105495.71,420284.942
379,000503.SZ,20180419,39.93,41.48,39.93,40.58,40.29,0.29,0.72,125244.47,511460.299
380,000503.SZ,20180418,41.96,41.99,38.62,40.29,41.63,-1.34,-3.22,195123.85,785209.63
381,000503.SZ,20180417,43.07,43.5,41.33,41.63,44.11,-2.48,-5.62,252044.86,1071940.708
382,000503.SZ,20180416,44.0,46.59,43.5,44.11,42.37,1.74,4.11,421986.55,1888903.514
383,000503.SZ,20180413,42.26,42.64,41.73,42.37,41.5,0.87,2.1,113192.53,476437.358
384,000503.SZ,20180412,41.83,41.99,41.0,41.5,42.01,-0.51,-1.21,83380.9,346354.565
385,000503.SZ,20180411,42.25,42.62,41.45,42.01,42.08,-0.07,-0.17,92476.99,389549.776
386,000503.SZ,20180410,42.82,42.99,41.47,42.08,42.96,-0.88,-2.05,129752.22,545070.835
387,000503.SZ,20180409,42.65,43.64,42.63,42.96,42.31,0.65,1.54,168170.1,725184.213
388,000503.SZ,20180404,42.69,43.31,41.8,42.31,42.58,-0.27,-0.63,143992.8,613722.771
389,000503.SZ,20180403,43.5,44.33,41.68,42.58,43.4,-0.82,-1.89,241652.3,1033356.284
390,000503.SZ,20180402,39.47,43.4,39.47,43.4,39.45,3.95,10.01,339881.4,1434123.769
391,000503.SZ,20180330,39.79,39.9,38.9,39.45,39.69,-0.24,-0.6,86660.28,341308.247
392,000503.SZ,20180329,40.4,40.85,38.84,39.69,40.31,-0.62,-1.54,136234.5,539311.065
393,000503.SZ,20180328,39.8,40.5,39.66,40.31,40.08,0.23,0.57,90461.72,363664.992
394,000503.SZ,20180327,39.59,40.78,39.51,40.08,38.97,1.11,2.85,145316.03,585753.985
395,000503.SZ,20180326,37.09,39.14,36.88,38.97,38.24,0.73,1.91,138346.21,530273.196
396,000503.SZ,20180323,39.19,39.96,37.0,38.24,40.44,-2.2,-5.44,180809.47,699729.414
397,000503.SZ,20180322,40.6,41.7,40.18,40.44,40.89,-0.45,-1.1,113875.45,465588.301
398,000503.SZ,20180321,40.11,41.75,40.11,40.89,40.05,0.84,2.1,150447.98,618259.068
399,000503.SZ,20180320,39.8,40.41,39.01,40.05,40.2,-0.15,-0.37,79880.83,317973.973
400,000503.SZ,20180319,39.78,41.2,39.67,40.2,39.77,0.43,1.08,112859.46,455692.128
401,000503.SZ,20180316,39.4,40.75,39.4,39.77,39.05,0.72,1.84,106222.34,425909.631
402,000503.SZ,20180315,41.0,41.78,38.38,39.05,41.67,-2.62,-6.29,197058.54,786606.374
403,000503.SZ,20180314,41.54,42.88,41.3,41.67,41.69,-0.02,-0.05,133060.76,561570.001
404,000503.SZ,20180313,41.98,42.28,41.2,41.69,42.18,-0.49,-1.16,120439.88,502227.73
405,000503.SZ,20180312,41.06,42.3,40.89,42.18,40.96,1.22,2.98,165521.65,692101.35
406,000503.SZ,20180309,40.81,41.19,40.6,40.96,41.06,-0.1,-0.24,90145.7,368806.252
407,000503.SZ,20180308,41.0,41.48,40.3,41.06,41.04,0.02,0.05,126410.87,517450.547
408,000503.SZ,20180307,42.0,42.29,40.42,41.04,39.49,1.55,3.93,282246.86,1168136.483
409,000503.SZ,20180306,39.3,39.49,38.53,39.49,35.9,3.59,10.0,84415.26,331840.302
410,000503.SZ,20180228,34.65,36.74,34.39,35.9,34.95,0.95,2.72,210405.34,747395.625
411,000503.SZ,20180227,32.22,34.98,31.86,34.95,31.8,3.15,9.91,311067.45,1051353.341
412,000503.SZ,20180226,29.3,31.8,29.3,31.8,28.91,2.89,10.0,186304.9,567379.148
413,000503.SZ,20180223,30.98,31.9,28.28,28.91,31.3,-2.39,-7.64,257319.06,769228.255
414,000503.SZ,20180222,30.04,32.91,29.8,31.3,29.92,1.38,4.61,222304.41,689249.177
415,000503.SZ,20180205,32.22,32.8,29.92,29.92,33.24,-3.32,-9.99,289569.46,881416.469
416,000503.SZ,20180202,34.98,35.38,33.03,33.24,35.53,-2.29,-6.45,209073.33,714858.677
417,000503.SZ,20180201,39.5,39.89,35.53,35.53,39.48,-3.95,-10.01,217338.1,802588.653
418,000503.SZ,20180131,40.5,40.99,39.2,39.48,40.98,-1.5,-3.66,89527.07,356179.432
419,000503.SZ,20180130,40.83,41.44,40.39,40.98,40.88,0.1,0.24,47461.05,194649.244
420,000503.SZ,20180129,42.2,42.5,40.85,40.88,42.24,-1.36,-3.22,56336.11,233526.493
421,000503.SZ,20180126,42.5,42.79,41.93,42.24,42.5,-0.26,-0.61,56226.7,237655.704
422,000503.SZ,20180125,42.84,43.45,42.11,42.5,42.84,-0.34,-0.79,94480.02,403350.171
423,000503.SZ,20180124,40.24,43.28,39.71,42.84,40.15,2.69,6.7,170906.67,715589.38
424,000503.SZ,20180123,39.6,40.45,39.6,40.15,39.6,0.55,1.39,74153.66,296887.253
425,000503.SZ,20180122,40.8,40.97,39.33,39.6,41.0,-1.4,-3.41,112087.57,451071.149
426,000503.SZ,20180119,41.7,42.15,40.88,41.0,41.68,-0.68,-1.63,74005.4,307125.234
427,000503.SZ,20180118,42.2,42.54,41.65,41.68,42.44,-0.76,-1.79,67342.65,283021.28
428,000503.SZ,20180117,42.3,42.44,40.59,42.44,42.0,0.44,1.05,76680.58,318608.272
429,000503.SZ,20180116,41.9,43.15,41.8,42.0,41.91,0.09,0.21,78911.14,334467.244
430,000503.SZ,20180115,43.0,43.16,41.82,41.91,43.16,-1.25,-2.9,100475.38,425471.876
431,000503.SZ,20180112,42.18,43.59,42.04,43.16,42.36,0.8,1.89,127486.36,549979.93
432,000503.SZ,20180111,42.84,43.5,42.3,42.36,42.58,-0.22,-0.52,90996.08,389326.911
433,000503.SZ,20180110,40.82,43.18,40.75,42.58,41.02,1.56,3.8,152916.07,647525.558
434,000503.SZ,20180109,41.5,42.28,40.5,41.02,42.03,-1.01,-2.4,113957.39,472327.25
435,000503.SZ,20180108,42.95,43.15,41.9,42.03,42.83,-0.8,-1.87,108084.23,458832.85
436,000503.SZ,20180105,43.8,43.96,42.4,42.83,43.69,-0.86,-1.97,94516.9,406993.605
437,000503.SZ,20180104,43.13,44.6,42.63,43.69,43.0,0.69,1.6,126893.37,554218.398
438,000503.SZ,20180103,43.0,43.42,41.03,43.0,42.72,0.28,0.66,131667.93,559311.727
439,000503.SZ,20180102,44.05,44.5,42.51,42.72,43.16,-0.44,-1.02,127933.28,553107.157
440,000503.SZ,20171229,42.68,43.48,41.8,43.16,41.4,1.76,4.25,185790.32,794841.455
441,000503.SZ,20171228,45.06,45.49,40.71,41.4,45.23,-3.83,-8.47,321752.71,1373852.231
442,000503.SZ,20171227,44.62,46.29,44.62,45.23,44.86,0.37,0.82,185378.48,843763.228
443,000503.SZ,20171226,45.0,45.67,44.6,44.86,44.99,-0.13,-0.29,160077.0,722153.449
444,000503.SZ,20171225,45.25,45.89,44.31,44.99,44.79,0.2,0.45,197651.38,889897.061
445,000503.SZ,20171222,42.3,46.15,42.27,44.79,42.35,2.44,5.76,343598.69,1516756.84
446,000503.SZ,20171221,40.19,42.5,40.0,42.35,40.53,1.82,4.49,251655.42,1040427.096
447,000503.SZ,20171220,40.2,41.66,39.57,40.53,40.08,0.45,1.12,185987.01,755288.552
448,000503.SZ,20171219,39.98,40.45,39.51,40.08,39.97,0.11,0.28,121374.51,486159.733
449,000503.SZ,20171218,39.87,40.88,38.53,39.97,40.09,-0.12,-0.3,190318.84,755161.4
450,000503.SZ,20171215,40.95,41.95,39.56,40.09,40.17,-0.08,-0.2,191749.05,774641.625
451,000503.SZ,20171214,39.47,42.06,39.47,40.17,40.68,-0.51,-1.25,298505.55,1220593.573
452,000503.SZ,20171213,37.6,41.5,37.6,40.68,37.95,2.73,7.19,303061.98,1193806.831
453,000503.SZ,20171212,39.95,39.95,37.86,37.95,39.42,-1.47,-3.73,313020.41,1214012.692
454,000503.SZ,20171211,39.0,40.2,37.9,39.42,37.15,2.27,6.11,386217.71,1512684.007
455,000503.SZ,20171208,34.93,37.15,34.28,37.15,33.77,3.38,10.01,208090.32,756404.923
456,000503.SZ,20171207,31.0,33.77,30.74,33.77,30.7,3.07,10.0,242836.75,798437.081
457,000503.SZ,20171206,33.18,33.18,30.16,30.7,30.16,0.54,1.79,703642.13,2243218.143
458,000503.SZ,20171205,30.16,30.16,30.16,30.16,27.42,2.74,9.99,16436.28,49571.82
459,000503.SZ,20171204,27.42,27.42,27.42,27.42,24.93,2.49,9.99,11087.56,30402.089
460,000503.SZ,20170510,24.93,26.28,24.93,24.93,27.7,-2.77,-10.0,366143.27,925867.28
461,000503.SZ,20170509,30.31,30.31,27.7,27.7,30.78,-3.08,-10.01,128184.62,359298.443
462,000503.SZ,20170508,31.78,32.16,30.78,30.78,31.77,-0.99,-3.12,70407.16,222754.965
463,000503.SZ,20170505,31.88,32.59,31.68,31.77,32.2,-0.43,-1.34,61505.6,197950.738
464,000503.SZ,20170504,32.7,32.94,32.18,32.2,32.72,-0.52,-1.59,57736.23,187989.833
465,000503.SZ,20170503,31.98,32.75,31.98,32.72,32.08,0.64,2.0,65702.05,212100.408
466,000503.SZ,20170502,32.98,33.0,31.9,32.08,32.9,-0.82,-2.49,54260.57,174754.568
467,000503.SZ,20170428,32.26,33.48,32.14,32.9,32.29,0.61,1.89,73141.64,240312.333
468,000503.SZ,20170427,31.99,33.09,30.66,32.29,32.1,0.19,0.59,120526.19,384155.048
469,000503.SZ,20170426,33.97,34.0,32.1,32.1,33.94,-1.84,-5.42,102226.43,336504.212
470,000503.SZ,20170425,34.1,34.6,33.41,33.94,34.1,-0.16,-0.47,73088.8,248201.913
471,000503.SZ,20170424,34.5,34.7,32.3,34.1,34.65,-0.55,-1.59,73707.61,247624.748
472,000503.SZ,20170421,35.4,35.42,33.88,34.65,35.0,-0.35,-1.0,122994.42,425954.987
473,000503.SZ,20170420,34.59,35.56,34.59,35.0,34.58,0.42,1.21,97646.35,342404.206
474,000503.SZ,20170419,34.23,35.08,33.6,34.58,34.38,0.2,0.58,93208.04,321352.367
475,000503.SZ,20170418,34.6,35.11,34.06,34.38,34.79,-0.41,-1.18,81523.67,281229.706
476,000503.SZ,20170417,34.65,35.65,33.28,34.79,34.88,-0.09,-0.26,153276.0,533704.99
477,000503.SZ,20170414,31.9,34.88,31.83,34.88,32.33,2.55,7.89,213656.73,714505.262
478,000503.SZ,20170413,31.29,32.58,30.6,32.33,31.7,0.63,1.99,144965.57,458455.49
479,000503.SZ,20170412,34.19,34.23,30.6,31.7,34.0,-2.3,-6.76,273990.41,879333.734
480,000503.SZ,20170411,35.5,35.69,33.0,34.0,35.69,-1.69,-4.74,133136.62,455056.552
481,000503.SZ,20170410,36.0,36.45,35.2,35.69,36.09,-0.4,-1.11,75677.48,271126.327
482,000503.SZ,20170407,36.7,36.7,35.92,36.09,36.25,-0.16,-0.44,83672.75,302782.283
483,000503.SZ,20170406,35.83,36.84,35.83,36.25,35.97,0.28,0.78,117136.8,427666.711
484,000503.SZ,20170405,34.19,36.29,34.01,35.97,34.19,1.78,5.21,130828.64,463820.28
485,000503.SZ,20170331,34.37,34.49,33.86,34.19,34.26,-0.07,-0.2,62683.41,214540.925
486,000503.SZ,20170330,34.5,34.73,34.13,34.26,34.73,-0.47,-1.35,98363.17,337761.123
487,000503.SZ,20170329,33.9,34.93,33.77,34.73,33.75,0.98,2.9,144047.69,495916.353
488,000503.SZ,20170328,33.38,34.0,33.25,33.75,33.34,0.41,1.23,117880.45,395841.097
489,000503.SZ,20170327,33.0,33.75,32.88,33.34,32.51,0.83,2.55,184130.69,612899.952
490,000503.SZ,20170324,34.72,34.78,32.45,32.51,34.7,-2.19,-6.31,247002.23,823596.378
491,000503.SZ,20170323,34.1,35.2,34.1,34.7,34.55,0.15,0.43,156899.22,545433.199
492,000503.SZ,20170322,33.18,34.84,32.4,34.55,34.08,0.47,1.38,246511.62,837129.569
493,000503.SZ,20170321,34.95,34.95,33.21,34.08,36.9,-2.82,-7.64,586500.73,1975264.968
494,000503.SZ,20170320,40.91,40.91,36.9,36.9,41.0,-4.1,-10.0,209648.97,805198.217
495,000503.SZ,20170317,41.28,41.42,40.66,41.0,41.35,-0.35,-0.85,56486.59,231721.474
496,000503.SZ,20170316,41.33,41.58,40.8,41.35,41.33,0.02,0.05,46791.3,193447.166
497,000503.SZ,20170315,41.12,41.59,41.11,41.33,41.58,-0.25,-0.6,33986.37,140780.429
498,000503.SZ,20170314,41.93,41.93,40.9,41.58,41.78,-0.2,-0.48,65067.93,268626.047
499,000503.SZ,20170313,42.17,42.17,41.0,41.78,41.98,-0.2,-0.48,43000.17,178581.916
500,000503.SZ,20170310,41.82,42.1,41.74,41.98,41.95,0.03,0.07,26857.48,112521.379
501,000503.SZ,20170309,42.1,42.28,41.95,41.95,42.1,-0.15,-0.36,29767.8,125304.28
502,000503.SZ,20170308,42.37,42.61,42.0,42.1,42.34,-0.24,-0.57,34951.29,147406.529
503,000503.SZ,20170307,42.13,42.99,41.96,42.34,42.01,0.33,0.79,54970.02,233823.891
504,000503.SZ,20170306,41.73,42.26,41.73,42.01,41.99,0.02,0.05,41001.68,172059.312
505,000503.SZ,20170303,42.0,42.29,41.77,41.99,42.0,-0.01,-0.02,36286.21,152208.05
506,000503.SZ,20170302,42.61,42.76,41.82,42.0,42.51,-0.51,-1.2,50972.32,214636.945
507,000503.SZ,20170301,42.6,43.04,40.0,42.51,42.6,-0.09,-0.21,56110.97,238164.389
508,000503.SZ,20170228,42.86,43.62,42.41,42.6,42.86,-0.26,-0.61,57751.13,247439.636
509,000503.SZ,20170227,42.9,43.5,42.69,42.86,42.8,0.06,0.14,44106.68,189863.306
510,000503.SZ,20170224,42.76,43.16,42.3,42.8,42.6,0.2,0.47,41857.23,178883.203
511,000503.SZ,20170223,43.44,43.89,42.57,42.6,43.4,-0.8,-1.84,57145.63,246139.551
512,000503.SZ,20170222,43.93,44.1,43.0,43.4,43.93,-0.53,-1.21,49456.54,215599.799
513,000503.SZ,20170221,44.25,44.31,43.7,43.93,44.0,-0.07,-0.16,49400.11,217390.004
514,000503.SZ,20170220,44.0,44.4,43.51,44.0,44.05,-0.05,-0.11,56606.73,248537.755
515,000503.SZ,20170217,47.0,47.0,43.04,44.05,43.98,0.07,0.16,107822.56,476741.058
516,000503.SZ,20170216,41.85,44.12,41.81,43.98,41.68,2.3,5.52,129573.81,561533.734
517,000503.SZ,20170215,42.81,42.9,41.49,41.68,42.5,-0.82,-1.93,76170.83,318917.494
518,000503.SZ,20170214,42.99,43.17,41.9,42.5,43.09,-0.59,-1.37,59290.39,251875.261
519,000503.SZ,20170213,43.5,43.71,42.6,43.09,43.5,-0.41,-0.94,40713.64,176138.716
520,000503.SZ,20170210,43.86,43.93,43.22,43.5,43.73,-0.23,-0.53,35162.87,153106.454
521,000503.SZ,20170209,43.58,43.99,43.28,43.73,43.58,0.15,0.34,44643.55,194733.491
522,000503.SZ,20170208,43.88,43.9,42.92,43.58,43.56,0.02,0.05,32370.24,140794.847
523,000503.SZ,20170207,42.41,44.13,42.2,43.56,43.07,0.49,1.14,57829.41,251611.009
524,000503.SZ,20170206,42.9,43.18,40.01,43.07,42.99,0.08,0.19,96307.56,401739.404
525,000503.SZ,20170203,44.74,44.98,42.88,42.99,44.74,-1.75,-3.91,47615.36,207294.422
526,000503.SZ,20170126,44.98,45.31,44.2,44.74,44.85,-0.11,-0.25,32269.65,144537.252
527,000503.SZ,20170125,45.45,45.5,44.61,44.85,44.97,-0.12,-0.27,46365.86,208518.166
528,000503.SZ,20170124,45.0,45.88,44.82,44.97,44.94,0.03,0.07,47096.85,213411.561
529,000503.SZ,20170123,44.8,45.22,44.66,44.94,44.9,0.04,0.09,46612.93,209340.239
530,000503.SZ,20170120,44.51,45.77,44.4,44.9,44.7,0.2,0.45,42801.34,193313.368
531,000503.SZ,20170119,45.34,45.34,43.8,44.7,45.14,-0.44,-0.97,54226.89,240785.516
532,000503.SZ,20170118,46.06,46.12,45.03,45.14,45.82,-0.68,-1.48,37512.79,171206.597
533,000503.SZ,20170117,45.85,46.35,44.88,45.82,45.9,-0.08,-0.17,58138.8,266110.586
534,000503.SZ,20170116,48.3,48.6,43.66,45.9,48.46,-2.56,-5.28,111878.01,520221.9
535,000503.SZ,20170113,47.28,50.08,46.32,48.46,47.19,1.27,2.69,86433.94,412230.802
536,000503.SZ,20170112,47.2,47.65,46.88,47.19,47.2,-0.01,-0.02,45309.33,213831.952
537,000503.SZ,20170111,48.2,48.4,46.91,47.2,48.2,-1.0,-2.07,75632.96,359356.409
538,000503.SZ,20170110,46.25,48.52,45.53,48.2,46.18,2.02,4.37,127167.19,605805.312
539,000503.SZ,20170109,44.0,46.18,43.55,46.18,44.08,2.1,4.76,71550.3,319975.162
540,000503.SZ,20170106,44.37,44.89,43.88,44.08,44.35,-0.27,-0.61,58728.12,259851.218
541,000503.SZ,20170105,43.31,44.73,42.99,44.35,43.22,1.13,2.61,82721.83,362625.709
542,000503.SZ,20170104,42.1,43.27,41.83,43.22,42.1,1.12,2.66,73133.69,313438.762
543,000503.SZ,20170103,42.26,42.49,41.5,42.1,42.05,0.05,0.12,54375.87,228611.554
544,000503.SZ,20161230,42.15,42.3,39.71,42.05,41.9,0.15,0.36,120619.64,494998.514
545,000503.SZ,20161229,42.52,43.0,41.77,41.9,42.44,-0.54,-1.27,63246.11,267466.385
546,000503.SZ,20161228,41.9,43.29,41.7,42.44,41.86,0.58,1.39,77066.77,328194.64
547,000503.SZ,20161227,41.7,43.02,41.5,41.86,41.98,-0.12,-0.29,71966.51,303220.19
548,000503.SZ,20161226,43.7,43.7,40.27,41.98,44.74,-2.76,-6.17,235479.21,969532.889
549,000503.SZ,20161223,46.1,46.11,44.47,44.74,46.1,-1.36,-2.95,88115.45,395483.367
550,000503.SZ,20161222,46.8,46.96,45.72,46.1,46.21,-0.11,-0.24,55597.28,256957.321
551,000503.SZ,20161221,46.38,47.28,46.1,46.21,46.38,-0.17,-0.37,67009.42,312954.877
552,000503.SZ,20161220,46.6,47.0,44.8,46.38,46.66,-0.28,-0.6,65046.57,298013.056
553,000503.SZ,20161219,46.2,47.58,45.62,46.66,46.68,-0.02,-0.04,88234.53,411699.56
554,000503.SZ,20161216,44.84,46.68,43.06,46.68,44.5,2.18,4.9,128129.26,572885.963
555,000503.SZ,20161215,46.6,46.94,43.77,44.5,47.0,-2.5,-5.32,127921.89,579142.35
556,000503.SZ,20161214,47.6,47.99,46.05,47.0,47.86,-0.86,-1.8,63721.68,299893.892
557,000503.SZ,20161213,47.75,47.86,43.09,47.86,47.86,0.0,0.0,143452.32,658117.805
558,000503.SZ,20161212,53.1,53.25,47.86,47.86,53.18,-5.32,-10.0,200499.56,974189.554
559,000503.SZ,20161209,53.3,53.88,52.8,53.18,53.38,-0.2,-0.37,54521.68,290302.58
560,000503.SZ,20161208,54.0,54.15,52.51,53.38,53.9,-0.52,-0.96,79720.53,424997.029
561,000503.SZ,20161207,51.8,54.0,51.69,53.9,51.41,2.49,4.84,107974.41,574996.873
562,000503.SZ,20161206,50.3,51.9,50.3,51.41,50.13,1.28,2.55,133541.86,685625.224
563,000503.SZ,20161205,51.2,54.0,50.13,50.13,55.7,-5.57,-10.0,249884.38,1277596.106
564,000503.SZ,20161202,57.93,58.0,55.4,55.7,57.93,-2.23,-3.85,79775.24,455189.951
565,000503.SZ,20161201,57.86,58.19,57.7,57.93,57.88,0.05,0.09,32227.03,186526.169
566,000503.SZ,20161130,58.19,58.35,57.33,57.88,58.19,-0.31,-0.53,67171.35,387766.534
567,000503.SZ,20161129,58.51,59.0,57.83,58.19,58.5,-0.31,-0.53,107695.87,629876.476
568,000503.SZ,20161128,58.6,59.06,58.4,58.5,58.54,-0.04,-0.07,99821.96,586206.237
569,000503.SZ,20161125,58.84,59.25,57.79,58.54,58.82,-0.28,-0.48,85729.69,500007.535
570,000503.SZ,20161124,57.5,59.27,57.5,58.82,57.57,1.25,2.17,113124.73,662767.094
571,000503.SZ,20161123,57.51,58.6,57.39,57.57,57.5,0.07,0.12,60610.09,349910.333
572,000503.SZ,20161122,56.76,58.29,56.63,57.5,56.84,0.66,1.16,87207.49,501749.987
573,000503.SZ,20161121,56.98,56.98,56.31,56.84,56.8,0.04,0.07,65368.13,370190.334
574,000503.SZ,20161118,56.2,57.21,55.91,56.8,56.09,0.71,1.27,92009.52,521214.459
575,000503.SZ,20161117,56.8,57.2,56.0,56.09,56.8,-0.71,-1.25,60425.65,341228.249
576,000503.SZ,20161116,56.6,56.88,55.83,56.8,56.3,0.5,0.89,68693.59,387591.92
577,000503.SZ,20161115,56.85,57.5,56.3,56.3,56.84,-0.54,-0.95,88839.16,504284.592
578,000503.SZ,20161114,56.06,57.2,56.05,56.84,56.6,0.24,0.42,97796.68,554411.269
579,000503.SZ,20161111,58.5,59.5,55.99,56.6,58.3,-1.7,-2.92,217779.86,1263097.849
580,000503.SZ,20161110,57.0,59.0,56.02,58.3,56.99,1.31,2.3,156208.59,902869.354
581,000503.SZ,20161109,55.98,57.36,55.45,56.99,55.82,1.17,2.1,190996.29,1079015.532
582,000503.SZ,20161108,54.83,56.43,54.0,55.82,54.4,1.42,2.61,146600.59,809119.623
583,000503.SZ,20161107,54.88,54.88,53.52,54.4,53.91,0.49,0.91,105028.67,568201.647
584,000503.SZ,20161104,53.99,55.16,53.73,53.91,54.31,-0.4,-0.74,104158.38,565743.379
585,000503.SZ,20161103,51.7,55.18,51.55,54.31,51.55,2.76,5.35,218277.55,1175515.782
586,000503.SZ,20161102,50.1,51.55,49.87,51.55,50.12,1.43,2.85,142736.05,724571.441
587,000503.SZ,20161101,49.9,51.5,49.47,50.12,49.6,0.52,1.05,171144.38,861728.481
588,000503.SZ,20161031,48.91,50.01,48.49,49.6,49.0,0.6,1.22,67292.44,332425.947
589,000503.SZ,20161028,48.99,49.63,48.68,49.0,49.0,0.0,0.0,51582.16,253453.5426
590,000503.SZ,20161027,49.32,49.68,48.66,49.0,48.5,0.5,1.03,129446.91,634914.4974
591,000503.SZ,20161026,48.07,50.32,48.07,48.5,48.18,0.32,0.66,160545.4,791244.2031
592,000503.SZ,20161025,48.34,48.47,47.9,48.18,48.28,-0.1,-0.21,54764.97,263749.4556
593,000503.SZ,20161024,48.53,48.59,47.88,48.28,48.5,-0.22,-0.45,46594.93,224494.2822
594,000503.SZ,20161021,48.77,48.77,47.57,48.5,48.74,-0.24,-0.49,84936.4,409702.7612
595,000503.SZ,20161020,49.42,49.45,48.7,48.74,49.27,-0.53,-1.08,41359.53,202703.7263
596,000503.SZ,20161019,49.33,49.63,48.67,49.27,49.25,0.02,0.04,78312.04,384122.6668
597,000503.SZ,20161018,48.85,49.85,48.5,49.25,49.15,0.1,0.2,68419.34,336062.0342
598,000503.SZ,20161017,48.0,50.9,47.4,49.15,47.4,1.75,3.69,184492.2,915303.3281
599,000503.SZ,20160928,48.63,48.76,47.21,47.4,48.27,-0.87,-1.8,112168.01,536852.3666
600,000503.SZ,20160927,48.3,48.79,46.72,48.27,48.23,0.04,0.08,105162.78,502420.1468
601,000503.SZ,20160926,49.4,49.41,47.86,48.23,49.18,-0.95,-1.93,70629.57,342246.3815
602,000503.SZ,20160923,49.3,49.34,48.87,49.18,49.05,0.13,0.27,61826.48,303549.7171
603,000503.SZ,20160922,49.92,50.32,48.82,49.05,49.77,-0.72,-1.45,98233.95,486067.8116
604,000503.SZ,20160921,49.7,49.98,49.5,49.77,49.69,0.08,0.16,42858.96,213175.0382
605,000503.SZ,20160920,49.01,50.23,48.91,49.69,48.8,0.89,1.82,92773.78,462199.0459
606,000503.SZ,20160919,48.68,49.38,48.57,48.8,48.65,0.15,0.31,61814.83,302681.4868
607,000503.SZ,20160914,48.2,48.97,47.2,48.65,48.38,0.27,0.56,56317.76,272780.7896
608,000503.SZ,20160913,47.7,48.53,47.18,48.38,47.39,0.99,2.09,77574.97,370518.7345
609,000503.SZ,20160912,48.97,49.19,47.19,47.39,49.7,-2.31,-4.65,140045.35,672016.0484
610,000503.SZ,20160909,49.94,50.13,49.55,49.7,49.69,0.01,0.02,62106.8,309825.9552
611,000503.SZ,20160908,49.4,49.86,49.02,49.69,49.38,0.31,0.63,50651.23,250353.725
612,000503.SZ,20160907,49.7,50.39,49.2,49.38,49.8,-0.42,-0.84,83535.16,416506.6229
613,000503.SZ,20160906,48.88,49.96,48.55,49.8,48.75,1.05,2.15,93458.71,463057.5365
614,000503.SZ,20160905,49.13,49.44,48.51,48.75,49.13,-0.38,-0.77,64144.21,313516.8102
615,000503.SZ,20160902,49.3,49.52,48.42,49.13,49.29,-0.16,-0.32,93070.33,454448.4889
616,000503.SZ,20160901,49.65,50.13,48.99,49.29,49.73,-0.44,-0.88,63358.16,313765.6669
617,000503.SZ,20160831,49.56,50.45,49.3,49.73,49.27,0.46,0.93,93603.33,466542.3893
618,000503.SZ,20160830,50.2,50.8,49.1,49.27,50.2,-0.93,-1.85,136404.09,679182.1115
619,000503.SZ,20160829,48.82,50.98,48.82,50.2,48.7,1.5,3.08,217757.71,1092277.185
620,000503.SZ,20160826,47.28,49.42,47.28,48.7,47.28,1.42,3.0,160588.86,782118.5674
621,000503.SZ,20160825,47.0,47.52,46.45,47.28,47.0,0.28,0.6,102587.96,480968.3794
622,000503.SZ,20160824,47.8,48.18,46.7,47.0,47.74,-0.74,-1.55,102124.24,482625.4991
623,000503.SZ,20160823,47.06,48.17,47.06,47.74,47.5,0.24,0.51,78714.82,375849.0787
624,000503.SZ,20160822,48.99,49.37,47.22,47.5,48.89,-1.39,-2.84,119007.36,573253.7734
625,000503.SZ,20160819,49.3,49.98,48.58,48.89,48.89,0.0,0.0,90232.73,443445.0198
626,000503.SZ,20160818,48.8,49.08,47.86,48.89,48.83,0.06,0.12,107125.83,520491.339
627,000503.SZ,20160817,48.79,49.29,48.5,48.83,48.83,0.0,0.0,91231.26,445839.6204
628,000503.SZ,20160816,47.4,49.18,47.21,48.83,47.47,1.36,2.87,160283.95,778059.2128
629,000503.SZ,20160815,47.8,47.87,45.65,47.47,47.47,0.0,0.0,163342.06,767222.9693
630,000503.SZ,20160812,46.81,47.98,46.52,47.47,46.94,0.53,1.13,88114.84,417851.3863
631,000503.SZ,20160811,47.85,48.13,46.81,46.94,47.88,-0.94,-1.96,114544.24,542549.8233
632,000503.SZ,20160810,46.4,48.34,46.21,47.88,46.5,1.38,2.97,179620.19,853183.1837
633,000503.SZ,20160809,46.0,46.69,45.71,46.5,45.92,0.58,1.26,111887.46,515798.7533
634,000503.SZ,20160808,45.8,46.98,45.6,45.92,45.92,0.0,0.0,154398.88,713189.0207
635,000503.SZ,20160805,44.16,46.4,43.94,45.92,44.34,1.58,3.56,196860.72,896650.7776
636,000503.SZ,20160804,42.45,44.4,41.7,44.34,42.11,2.23,5.3,183953.33,797563.2005
637,000503.SZ,20160803,41.49,42.58,40.98,42.11,41.5,0.61,1.47,136263.47,574304.8156
638,000503.SZ,20160802,41.1,42.01,39.5,41.5,41.1,0.4,0.97,165584.49,677063.7864
639,000503.SZ,20160801,44.3,44.3,40.21,41.1,44.57,-3.47,-7.79,318531.08,1327459.673
640,000503.SZ,20160729,42.75,45.77,41.76,44.57,43.93,0.64,1.46,383560.18,1674699.1603
641,000503.SZ,20160728,48.88,49.85,43.93,43.93,48.81,-4.88,-10.0,467465.36,2122476.3708
642,000503.SZ,20160727,50.47,50.9,48.2,48.81,50.4,-1.59,-3.15,253977.67,1251103.8951
643,000503.SZ,20160726,50.01,50.49,49.3,50.4,50.0,0.4,0.8,176013.52,880260.0779
644,000503.SZ,20160725,46.5,50.32,46.23,50.0,46.18,3.82,8.27,284217.63,1384429.6448
645,000503.SZ,20160722,45.5,46.65,45.2,46.18,45.61,0.57,1.25,133476.64,615630.8707
646,000503.SZ,20160721,45.31,46.69,45.11,45.61,45.45,0.16,0.35,162226.7,745510.5377
647,000503.SZ,20160720,44.25,45.88,44.01,45.45,44.19,1.26,2.85,170038.39,769565.783
648,000503.SZ,20160719,43.88,44.6,43.54,44.19,43.7,0.49,1.12,114464.34,503189.6948
649,000503.SZ,20160718,44.0,44.6,43.7,43.7,44.09,-0.39,-0.88,94022.76,414381.654
650,000503.SZ,20160715,43.99,44.18,43.6,44.09,43.93,0.16,0.36,112177.5,492521.4024
651,000503.SZ,20160714,42.81,44.2,42.1,43.93,43.48,0.45,1.04,151455.01,655780.4432
652,000503.SZ,20160713,43.15,45.78,43.15,43.48,43.33,0.15,0.35,236037.2,1051578.9731
653,000503.SZ,20160712,43.18,43.5,42.62,43.33,43.24,0.09,0.21,128809.0,553545.4714
654,000503.SZ,20160711,43.38,43.79,42.97,43.24,43.38,-0.14,-0.32,125554.55,543087.8621
655,000503.SZ,20160708,42.7,44.79,42.7,43.38,42.83,0.55,1.28,193850.9,844063.3536
656,000503.SZ,20160707,42.85,43.2,42.54,42.83,42.84,-0.01,-0.02,206919.17,888456.5246
657,000503.SZ,20160706,39.3,43.02,38.94,42.84,39.11,3.73,9.54,350447.95,1465121.48
658,000503.SZ,20160705,38.87,39.57,38.56,39.11,38.87,0.24,0.62,149604.26,585652.0749
659,000503.SZ,20160704,39.39,39.39,37.9,38.87,39.52,-0.65,-1.64,168821.26,653234.506
660,000503.SZ,20160701,40.2,40.29,39.5,39.52,40.21,-0.69,-1.72,90810.31,360935.6621
661,000503.SZ,20160630,40.61,40.79,39.66,40.21,40.6,-0.39,-0.96,141432.93,566728.7194
662,000503.SZ,20160629,40.94,41.24,40.4,40.6,40.94,-0.34,-0.83,93643.64,381872.6012
663,000503.SZ,20160628,39.86,41.09,39.5,40.94,40.01,0.93,2.32,143155.85,580508.3726
664,000503.SZ,20160627,39.1,40.77,39.1,40.01,39.22,0.79,2.01,148894.42,597125.376
665,000503.SZ,20160624,41.17,41.5,38.21,39.22,41.04,-1.82,-4.43,225212.01,893474.55
666,000503.SZ,20160623,41.26,41.58,40.88,41.04,41.33,-0.29,-0.7,88775.39,365217.1491
667,000503.SZ,20160622,42.45,42.46,40.58,41.33,42.23,-0.9,-2.13,146697.22,608217.0512
668,000503.SZ,20160621,42.04,42.55,41.68,42.23,41.8,0.43,1.03,145617.95,612677.2233
669,000503.SZ,20160620,42.0,42.65,41.53,41.8,41.81,-0.01,-0.02,112132.85,470591.6236
670,000503.SZ,20160617,41.99,42.43,41.52,41.81,41.97,-0.16,-0.38,146878.17,615805.244
671,000503.SZ,20160616,39.72,42.2,39.7,41.97,39.96,2.01,5.03,274082.34,1129478.3092
672,000503.SZ,20160615,38.6,40.6,38.27,39.96,39.0,0.96,2.46,139666.73,558629.9424
673,000503.SZ,20160614,39.11,39.5,38.45,39.0,38.93,0.07,0.18,110156.2,429663.5333
674,000503.SZ,20160613,40.92,41.37,38.5,38.93,40.63,-1.7,-4.18,233226.68,942133.0197
675,000503.SZ,20160608,40.3,41.1,39.98,40.63,40.37,0.26,0.64,135377.95,549073.19
676,000503.SZ,20160607,40.95,41.13,39.72,40.37,40.76,-0.39,-0.96,146504.84,589985.0022
677,000503.SZ,20160606,41.3,41.46,40.15,40.76,40.91,-0.15,-0.37,139862.32,570425.3131
678,000503.SZ,20160603,39.51,41.0,39.28,40.91,39.11,1.8,4.6,237678.99,957531.6243
679,000503.SZ,20160602,38.8,39.59,38.31,39.11,39.0,0.11,0.28,152891.3,596492.8269
680,000503.SZ,20160601,39.8,41.17,37.8,39.0,39.6,-0.6,-1.52,529696.12,2075882.4741
681,000503.SZ,20160531,39.0,39.9,38.69,39.6,39.07,0.53,1.36,237018.59,931328.0114
682,000503.SZ,20160530,37.8,39.3,37.25,39.07,37.7,1.37,3.63,254728.6,982174.9637
683,000503.SZ,20160527,35.29,38.26,35.04,37.7,35.1,2.6,7.41,285024.81,1053613.1177
684,000503.SZ,20160526,35.4,35.72,34.01,35.1,35.9,-0.8,-2.23,266199.29,925155.4132
685,000503.SZ,20160525,36.96,37.3,35.6,35.9,36.82,-0.92,-2.5,185170.95,673177.294
686,000503.SZ,20160524,36.7,37.17,36.15,36.82,36.65,0.17,0.46,163771.42,600220.1036
687,000503.SZ,20160523,35.47,36.97,35.4,36.65,35.47,1.18,3.33,227631.4,830523.7187
688,000503.SZ,20160520,35.75,36.03,34.75,35.47,36.03,-0.56,-1.55,225504.94,797291.8434
689,000503.SZ,20160519,35.4,37.09,35.2,36.03,35.65,0.38,1.07,247593.63,897569.5927
690,000503.SZ,20160518,36.0,37.33,34.83,35.65,36.54,-0.89,-2.44,361847.05,1298010.1431
691,000503.SZ,20160517,34.63,37.5,34.36,36.54,34.6,1.94,5.61,359545.59,1289465.6726
692,000503.SZ,20160516,32.8,34.73,32.66,34.6,32.8,1.8,5.49,237614.31,806053.0171
693,000503.SZ,20160513,33.44,33.65,32.55,32.8,33.38,-0.58,-1.74,162307.5,535270.674
694,000503.SZ,20160512,32.8,34.03,32.22,33.38,33.16,0.22,0.66,295070.81,976290.7538
695,000503.SZ,20160511,31.0,33.55,30.73,33.16,30.7,2.46,8.01,349154.6,1132246.7838
696,000503.SZ,20160510,30.05,31.45,30.0,30.7,30.6,0.1,0.33,248363.65,756376.664
697,000503.SZ,20160509,31.8,32.34,30.21,30.6,32.02,-1.42,-4.43,352192.66,1097592.6402
698,000503.SZ,20160506,31.22,32.9,31.01,32.02,31.22,0.8,2.56,436384.15,1407691.0217
699,000503.SZ,20160505,29.6,31.31,29.6,31.22,29.57,1.65,5.58,272001.73,834423.4016
700,000503.SZ,20160504,29.85,30.44,29.5,29.57,29.87,-0.3,-1.0,201177.2,602086.9334
701,000503.SZ,20160503,28.81,30.2,28.81,29.87,29.08,0.79,2.72,201779.81,595037.9835
702,000503.SZ,20160429,29.11,29.64,28.88,29.08,29.11,-0.03,-0.1,212140.92,622014.7603
703,000503.SZ,20160428,28.83,29.55,28.4,29.11,29.11,0.0,0.0,223152.16,646711.3294
704,000503.SZ,20160427,28.48,30.0,28.31,29.11,28.6,0.51,1.78,362062.48,1054860.4125
705,000503.SZ,20160426,26.89,28.72,26.6,28.6,26.99,1.61,5.97,328631.24,907154.3186
706,000503.SZ,20160425,26.68,27.49,26.03,26.99,26.88,0.11,0.41,221684.19,597409.0566
707,000503.SZ,20160422,24.16,26.96,24.16,26.88,24.63,2.25,9.14,269973.23,693980.9479
708,000503.SZ,20160421,24.5,25.38,24.3,24.63,25.03,-0.4,-1.6,133375.96,331450.7654
709,000503.SZ,20160420,26.7,26.84,23.92,25.03,26.58,-1.55,-5.83,288288.52,721031.2996
710,000503.SZ,20160419,26.25,26.64,25.92,26.58,26.08,0.5,1.92,118414.56,311178.7125
711,000503.SZ,20160418,26.42,26.9,25.91,26.08,26.95,-0.87,-3.23,129127.0,338511.8867
712,000503.SZ,20160415,26.8,27.5,26.5,26.95,26.78,0.17,0.63,187896.08,508678.3912
713,000503.SZ,20160414,26.86,26.99,26.13,26.78,26.86,-0.08,-0.3,188963.11,500269.6712
714,000503.SZ,20160413,26.7,27.36,26.55,26.86,26.7,0.16,0.6,262872.8,710168.278
715,000503.SZ,20160412,26.34,26.9,25.82,26.7,26.57,0.13,0.49,244920.83,644988.3819
716,000503.SZ,20160411,26.0,27.18,25.99,26.57,26.15,0.42,1.61,362237.24,960732.8283
717,000503.SZ,20160408,23.7,26.29,23.6,26.15,23.94,2.21,9.23,443928.98,1121584.7747
718,000503.SZ,20160407,24.68,24.83,23.9,23.94,24.49,-0.55,-2.25,207312.27,502973.7537
719,000503.SZ,20160406,24.0,24.5,23.82,24.49,24.18,0.31,1.28,213260.09,517433.9114
720,000503.SZ,20160405,23.45,24.26,23.15,24.18,23.3,0.88,3.78,214756.6,510190.1392
721,000503.SZ,20160401,23.7,23.88,22.88,23.3,23.85,-0.55,-2.31,211326.1,489911.6176
722,000503.SZ,20160331,23.86,24.38,23.68,23.85,23.78,0.07,0.29,208455.03,501994.2624
723,000503.SZ,20160330,23.3,23.84,23.13,23.78,23.0,0.78,3.39,147359.24,346469.1739
724,000503.SZ,20160329,23.81,23.98,22.35,23.0,23.82,-0.82,-3.44,206719.26,478863.9548
725,000503.SZ,20160328,24.5,24.85,23.73,23.82,24.31,-0.49,-2.02,200704.99,488570.4449
726,000503.SZ,20160325,24.35,24.9,23.92,24.31,24.51,-0.2,-0.82,210209.54,514379.2137
727,000503.SZ,20160324,23.86,25.27,23.6,24.51,24.01,0.5,2.08,338155.15,828142.6029
728,000503.SZ,20160323,23.7,24.2,23.5,24.01,23.92,0.09,0.38,175742.61,420446.4577
729,000503.SZ,20160322,23.8,24.53,23.53,23.92,24.11,-0.19,-0.79,245624.66,591921.646
730,000503.SZ,20160321,23.81,24.74,23.57,24.11,23.7,0.41,1.73,396684.52,957961.3952
731,000503.SZ,20160318,22.54,23.96,22.32,23.7,22.53,1.17,5.19,374474.49,867725.9305
732,000503.SZ,20160317,21.6,22.99,21.33,22.53,21.48,1.05,4.89,420741.01,935011.5371
733,000503.SZ,20160316,22.2,22.73,21.32,21.48,22.04,-0.56,-2.54,262798.48,574459.1623
734,000503.SZ,20160315,22.0,23.17,22.0,22.04,21.29,0.75,3.52,494558.22,1107858.3811
735,000503.SZ,20160314,20.5,21.29,20.4,21.29,19.35,1.94,10.03,144112.79,301911.3455
736,000503.SZ,20160311,19.1,19.43,18.88,19.35,19.2,0.15,0.78,104113.31,199711.9222
737,000503.SZ,20160310,19.88,20.2,19.15,19.2,19.8,-0.6,-3.03,144894.41,284002.5256
738,000503.SZ,20160309,19.5,20.7,19.5,19.8,20.32,-0.52,-2.56,150462.31,301398.0048
739,000503.SZ,20160308,20.06,20.34,18.9,20.32,20.27,0.05,0.25,195484.74,384277.7546
740,000503.SZ,20160307,19.83,20.58,19.74,20.27,19.5,0.77,3.95,171791.45,346659.1879
741,000503.SZ,20160304,20.6,20.85,19.19,19.5,20.96,-1.46,-6.97,220184.71,440868.307
742,000503.SZ,20160303,20.8,21.65,20.45,20.96,20.78,0.18,0.87,271671.44,570267.6795
743,000503.SZ,20160302,18.98,20.88,18.88,20.78,18.99,1.79,9.43,329618.66,652456.3193
744,000503.SZ,20160301,19.38,19.8,17.81,18.99,19.4,-0.41,-2.11,285177.16,543387.1403
745,000503.SZ,20160229,21.2,21.53,19.4,19.4,21.55,-2.15,-9.98,269871.49,531267.0194
746,000503.SZ,20160226,22.85,23.15,21.0,21.55,22.86,-1.31,-5.73,280680.7,613664.4581
747,000503.SZ,20160225,25.4,25.41,22.86,22.86,25.4,-2.54,-10.0,266037.9,634380.4313
748,000503.SZ,20160224,25.88,25.98,24.9,25.4,25.63,-0.23,-0.9,181820.05,461429.9109
749,000503.SZ,20160223,25.65,25.96,25.03,25.63,25.65,-0.02,-0.08,220170.37,561961.6178
750,000503.SZ,20160222,25.65,25.75,25.2,25.65,25.4,0.25,0.98,291902.27,744293.9009
751,000503.SZ,20160219,24.89,25.59,24.51,25.4,24.89,0.51,2.05,265852.59,670647.9047
752,000503.SZ,20160218,25.1,25.9,24.71,24.89,24.61,0.28,1.14,436880.6,1101787.2317
753,000503.SZ,20160217,24.61,24.61,24.35,24.61,22.37,2.24,10.01,284827.63,700805.3648
754,000503.SZ,20160126,24.3,24.67,22.37,22.37,24.86,-2.49,-10.02,256300.48,599576.0718
755,000503.SZ,20160125,25.51,25.65,24.51,24.86,25.1,-0.24,-0.96,161752.5,406971.336
756,000503.SZ,20160122,25.11,25.5,24.25,25.1,24.56,0.54,2.2,186647.75,464530.0247
757,000503.SZ,20160121,25.99,26.98,24.5,24.56,26.61,-2.05,-7.7,219090.97,571109.5362
758,000503.SZ,20160120,26.7,27.12,26.3,26.61,27.25,-0.64,-2.35,231125.04,616464.0769
759,000503.SZ,20160119,26.66,27.39,25.8,27.25,26.8,0.45,1.68,302393.17,811402.8287
760,000503.SZ,20160118,24.81,27.54,24.81,26.8,25.57,1.23,4.81,329278.81,875797.762
761,000503.SZ,20160115,27.0,27.5,25.15,25.57,26.95,-1.38,-5.12,391363.61,1030547.1887
762,000503.SZ,20160114,23.35,26.95,23.35,26.95,24.5,2.45,10.0,376202.0,957925.5306
763,000503.SZ,20160113,23.9,25.85,23.6,24.5,23.5,1.0,4.26,462380.66,1158858.4854
764,000503.SZ,20160112,23.3,24.15,22.51,23.5,23.13,0.37,1.6,262972.72,614621.5365
765,000503.SZ,20160111,25.78,26.5,23.13,23.13,25.7,-2.57,-10.0,305270.07,757186.9889
766,000503.SZ,20160108,26.36,27.0,24.03,25.7,26.26,-0.56,-2.13,288310.12,746958.8197
767,000503.SZ,20160107,28.6,28.72,26.26,26.26,29.18,-2.92,-10.01,54924.53,148715.2836
768,000503.SZ,20160106,28.95,29.66,28.4,29.18,28.72,0.46,1.6,194437.5,564866.0664
769,000503.SZ,20160105,28.38,30.89,27.45,28.72,30.39,-1.67,-5.5,371208.88,1082109.1547
770,000503.SZ,20160104,33.9,34.45,30.3,30.39,33.49,-3.1,-9.26,184982.82,605957.7478
771,000503.SZ,20151231,34.65,34.65,33.28,33.49,34.5,-1.01,-2.93,202565.0,685116.7732
772,000503.SZ,20151230,34.28,34.59,33.86,34.5,34.09,0.41,1.2,185567.59,634544.4442
773,000503.SZ,20151229,33.45,34.15,33.26,34.09,33.36,0.73,2.19,154474.94,520884.6383
774,000503.SZ,20151228,33.7,34.57,33.31,33.36,33.7,-0.34,-1.01,238377.15,810756.2522
775,000503.SZ,20151225,34.14,34.59,33.53,33.7,34.2,-0.5,-1.46,145832.74,494737.5153
776,000503.SZ,20151224,33.2,34.5,32.68,34.2,33.6,0.6,1.79,272775.93,922004.9805
777,000503.SZ,20151223,34.6,34.69,33.4,33.6,34.58,-0.98,-2.83,237045.56,804338.1616
778,000503.SZ,20151222,34.1,34.7,33.6,34.58,34.21,0.37,1.08,209014.7,712589.1791
779,000503.SZ,20151221,32.97,34.66,32.8,34.21,33.07,1.14,3.45,318078.07,1077782.7357
780,000503.SZ,20151218,33.52,33.79,32.74,33.07,33.55,-0.48,-1.43,215133.83,713010.0067
781,000503.SZ,20151217,33.12,33.82,32.8,33.55,32.92,0.63,1.91,268676.39,898430.4681
782,000503.SZ,20151216,32.54,33.29,32.01,32.92,32.31,0.61,1.89,232441.93,761972.5339
783,000503.SZ,20151215,31.98,32.79,31.98,32.31,31.93,0.38,1.19,187343.81,607519.5907
784,000503.SZ,20151214,31.8,31.97,30.7,31.93,32.16,-0.23,-0.72,245167.16,767465.003
785,000503.SZ,20151211,31.9,32.7,31.5,32.16,31.99,0.17,0.53,189769.0,610796.4536
786,000503.SZ,20151210,31.5,32.2,31.35,31.99,31.49,0.5,1.59,209088.02,665801.6023
787,000503.SZ,20151209,31.0,32.3,30.68,31.49,31.08,0.41,1.32,205061.65,649991.6349
788,000503.SZ,20151208,32.21,32.35,31.0,31.08,32.46,-1.38,-4.25,246896.26,775547.7395
789,000503.SZ,20151207,33.0,33.06,32.0,32.46,32.7,-0.24,-0.73,177339.86,577056.3012
790,000503.SZ,20151204,33.4,33.67,32.32,32.7,33.3,-0.6,-1.8,184467.04,608986.4172
791,000503.SZ,20151203,32.0,33.85,31.99,33.3,32.09,1.21,3.77,233681.49,770600.046
792,000503.SZ,20151202,33.01,33.01,30.53,32.09,33.03,-0.94,-2.85,224037.86,711513.2551
793,000503.SZ,20151201,33.09,33.6,32.2,33.03,32.79,0.24,0.73,207237.05,682299.0353
794,000503.SZ,20151130,33.15,34.19,30.5,32.79,33.51,-0.72,-2.15,375420.04,1227959.2393
795,000503.SZ,20151127,36.23,37.15,33.07,33.51,36.61,-3.1,-8.47,418545.13,1480460.4578
796,000503.SZ,20151126,37.95,37.95,36.6,36.61,37.98,-1.37,-3.61,420506.78,1561366.8505
797,000503.SZ,20151125,36.15,38.9,35.8,37.98,36.08,1.9,5.27,597625.81,2232073.2451
798,000503.SZ,20151124,35.69,36.66,35.31,36.08,35.47,0.61,1.72,258979.11,932531.324
799,000503.SZ,20151123,36.65,36.94,35.25,35.47,36.68,-1.21,-3.3,314383.24,1133540.6228
800,000503.SZ,20151120,35.18,37.22,34.54,36.68,34.8,1.88,5.4,495749.41,1780963.6939
801,000503.SZ,20151119,34.23,34.83,33.3,34.8,33.9,0.9,2.65,238278.3,820793.8239
802,000503.SZ,20151118,35.61,35.84,33.8,33.9,35.59,-1.69,-4.75,373703.22,1295402.2004
803,000503.SZ,20151117,36.49,37.0,35.5,35.59,36.0,-0.41,-1.14,433979.54,1578856.8939
804,000503.SZ,20151116,34.26,36.0,34.05,36.0,35.1,0.9,2.56,287987.01,1016762.3751
805,000503.SZ,20151113,35.83,36.16,34.5,35.1,36.16,-1.06,-2.93,418649.12,1473904.8387
806,000503.SZ,20151112,37.6,37.8,35.86,36.16,36.98,-0.82,-2.22,436089.05,1598305.58
807,000503.SZ,20151111,36.15,37.05,35.47,36.98,36.22,0.76,2.1,539833.11,1965093.2025
808,000503.SZ,20151110,37.69,39.24,36.22,36.22,37.6,-1.38,-3.67,681294.12,2588515.2943
809,000503.SZ,20151109,35.33,38.56,35.33,37.6,35.79,1.81,5.06,665907.33,2448353.3295
810,000503.SZ,20151106,34.8,36.64,34.8,35.79,34.9,0.89,2.55,462546.46,1662282.5727
811,000503.SZ,20151105,35.2,35.97,34.45,34.9,35.79,-0.89,-2.49,542556.72,1905162.4805
812,000503.SZ,20151104,32.89,35.8,32.88,35.79,32.6,3.19,9.79,614648.8,2115859.0636
813,000503.SZ,20151103,34.0,34.44,32.01,32.6,33.83,-1.23,-3.64,463540.32,1533830.7522
814,000503.SZ,20151102,33.88,35.42,33.58,33.83,35.05,-1.22,-3.48,391313.0,1348377.9167
815,000503.SZ,20151030,36.2,36.25,34.38,35.05,36.01,-0.96,-2.67,528864.37,1865312.9184
816,000503.SZ,20151029,36.4,37.32,35.88,36.01,36.15,-0.14,-0.39,601103.59,2197537.2239
817,000503.SZ,20151028,38.8,39.63,35.85,36.15,38.48,-2.33,-6.06,963739.71,3617755.315
818,000503.SZ,20151027,34.3,38.48,34.28,38.48,34.98,3.5,10.01,835435.29,3030584.7215
819,000503.SZ,20151026,36.0,37.47,33.81,34.98,34.58,0.4,1.16,1289161.64,4591494.064
820,000503.SZ,20151023,34.57,34.58,33.71,34.58,31.44,3.14,9.99,465490.01,1606991.797
821,000503.SZ,20151022,29.19,31.44,28.85,31.44,28.58,2.86,10.01,611428.2,1876535.4171
822,000503.SZ,20151021,30.4,32.1,28.22,28.58,30.6,-2.02,-6.6,895890.27,2701370.4177
823,000503.SZ,20151020,29.08,31.13,29.05,30.6,29.3,1.3,4.44,630015.13,1909442.4385
824,000503.SZ,20151019,30.03,30.42,28.75,29.3,30.01,-0.71,-2.37,561120.58,1653158.3572
825,000503.SZ,20151016,30.6,30.93,29.5,30.01,30.46,-0.45,-1.48,642694.84,1930160.6153
826,000503.SZ,20151015,28.45,30.5,28.18,30.46,28.74,1.72,5.98,635183.77,1875718.2766
827,000503.SZ,20151014,29.5,29.5,28.59,28.74,29.94,-1.2,-4.01,542612.95,1572375.8664
828,000503.SZ,20151013,28.65,29.94,28.1,29.94,28.59,1.35,4.72,690822.64,2012458.5742
829,000503.SZ,20151012,26.85,29.05,26.64,28.59,26.41,2.18,8.25,771771.12,2174867.5801
830,000503.SZ,20151009,25.7,26.74,25.28,26.41,25.69,0.72,2.8,521415.53,1352139.4866
831,000503.SZ,20151008,25.2,26.32,25.04,25.69,24.07,1.62,6.73,437664.14,1126188.6307
832,000503.SZ,20150930,24.5,24.75,23.8,24.07,24.3,-0.23,-0.95,228904.98,556010.7166
833,000503.SZ,20150929,24.55,24.88,23.7,24.3,25.25,-0.95,-3.76,348596.25,850079.0123
834,000503.SZ,20150928,24.22,25.58,23.4,25.25,23.96,1.29,5.38,362102.86,889608.2183
835,000503.SZ,20150925,26.0,26.41,23.81,23.96,26.46,-2.5,-9.45,552931.72,1383479.0839
836,000503.SZ,20150924,25.96,26.96,25.7,26.46,25.81,0.65,2.52,669617.61,1764970.3768
837,000503.SZ,20150923,25.05,26.41,24.57,25.81,25.74,0.07,0.27,614271.61,1561698.736
838,000503.SZ,20150922,26.0,26.52,24.99,25.74,25.98,-0.24,-0.92,717703.9,1852188.3185
839,000503.SZ,20150921,22.62,25.98,22.62,25.98,23.62,2.36,9.99,740003.99,1816595.3032
840,000503.SZ,20150918,23.41,23.99,22.6,23.62,23.1,0.52,2.25,457694.12,1065282.9579
841,000503.SZ,20150917,23.8,24.99,23.1,23.1,23.58,-0.48,-2.04,789240.19,1901010.9887
842,000503.SZ,20150916,21.42,23.58,21.02,23.58,21.44,2.14,9.98,715405.34,1580739.7387
843,000503.SZ,20150915,22.25,22.8,21.44,21.44,23.82,-2.38,-9.99,602614.49,1313722.7137
844,000503.SZ,20150914,26.74,26.89,23.82,23.82,26.47,-2.65,-10.01,592158.33,1472023.5401
845,000503.SZ,20150911,25.06,26.51,24.89,26.47,25.46,1.01,3.97,566783.64,1453564.414
846,000503.SZ,20150910,25.02,26.33,24.81,25.46,25.65,-0.19,-0.74,566327.81,1438305.3666
847,000503.SZ,20150909,24.3,26.68,24.3,25.65,24.27,1.38,5.69,892274.91,2270018.6877
848,000503.SZ,20150908,21.62,24.27,21.06,24.27,22.06,2.21,10.02,814162.94,1829455.7963
849,000503.SZ,20150907,20.82,22.06,20.61,22.06,20.05,2.01,10.02,828180.69,1807235.3216
850,000503.SZ,20150902,20.2,23.19,20.05,20.05,22.28,-2.23,-10.01,741070.81,1571146.7893
851,000503.SZ,20150901,24.17,24.17,22.28,22.28,24.75,-2.47,-9.98,748519.91,1687440.5488
852,000503.SZ,20150831,26.3,26.5,24.16,24.75,26.4,-1.65,-6.25,801222.4,2020676.3407
853,000503.SZ,20150828,24.7,26.4,23.81,26.4,24.0,2.4,10.0,930581.33,2310793.6381
854,000503.SZ,20150827,25.2,25.91,22.46,24.0,24.95,-0.95,-3.81,1108177.67,2673442.8917
855,000503.SZ,20150826,23.8,28.08,23.8,24.95,26.44,-1.49,-5.64,1367627.02,3386222.6383
856,000503.SZ,20150825,26.44,26.44,26.44,26.44,29.38,-2.94,-10.01,126371.0,334124.924
857,000503.SZ,20150824,29.41,30.0,29.38,29.38,32.64,-3.26,-9.99,105271.53,310253.917
858,000503.SZ,20150821,35.5,35.5,32.64,32.64,36.27,-3.63,-10.01,538638.1,1801806.2164
859,000503.SZ,20150820,39.59,39.59,36.27,36.27,40.3,-4.03,-10.0,403645.37,1532583.4327
860,000503.SZ,20150819,38.21,41.89,35.83,40.3,39.81,0.49,1.23,624116.76,2352656.526
861,000503.SZ,20150818,44.24,46.33,39.81,39.81,44.23,-4.42,-9.99,538577.52,2331085.8296
862,000503.SZ,20150817,45.01,45.4,43.01,44.23,45.53,-1.3,-2.86,394613.87,1742363.0685
863,000503.SZ,20150814,46.24,48.14,45.5,45.53,47.19,-1.66,-3.52,623679.46,2893988.712
864,000503.SZ,20150813,43.5,47.56,42.28,47.19,43.24,3.95,9.14,933035.87,4141106.81
865,000503.SZ,20150812,41.0,43.24,40.18,43.24,39.31,3.93,10.0,962772.7,4063821.9675
866,000503.SZ,20150811,39.31,39.31,39.31,39.31,35.74,3.57,9.99,105177.96,413454.5608
867,000503.SZ,20150703,35.9,40.0,35.74,35.74,39.71,-3.97,-10.0,450280.92,1636265.8876
868,000503.SZ,20150702,44.0,44.0,39.71,39.71,44.12,-4.41,-10.0,290572.56,1179863.9164
869,000503.SZ,20150701,47.5,51.05,44.1,44.12,49.0,-4.88,-9.96,392724.83,1879548.7755
870,000503.SZ,20150630,41.37,50.0,41.37,49.0,45.97,3.03,6.59,511516.49,2246824.8175
871,000503.SZ,20150629,51.08,51.9,45.97,45.97,51.08,-5.11,-10.0,180355.51,852085.5439
872,000503.SZ,20150626,55.3,55.3,51.08,51.08,56.75,-5.67,-9.99,174697.88,908968.5182
873,000503.SZ,20150625,63.0,63.4,56.2,56.75,62.19,-5.44,-8.75,177227.38,1050877.2824
874,000503.SZ,20150624,62.5,64.67,60.0,62.19,62.4,-0.21,-0.34,142089.67,889695.619
875,000503.SZ,20150623,63.01,64.29,57.59,62.4,63.99,-1.59,-2.48,228039.84,1371335.726
876,000503.SZ,20150619,64.45,65.77,62.0,63.99,63.85,0.14,0.22,175219.98,1122265.645
877,000503.SZ,20150618,70.1,70.46,63.5,63.85,70.21,-6.36,-9.06,171711.37,1157544.5598
878,000503.SZ,20150617,67.7,71.99,66.0,70.21,67.99,2.22,3.27,166204.51,1145734.9564
879,000503.SZ,20150616,71.51,73.6,66.34,67.99,73.7,-5.71,-7.75,240853.71,1665442.786
880,000503.SZ,20150615,77.88,78.58,73.29,73.7,77.75,-4.05,-5.21,160429.11,1210943.3134
881,000503.SZ,20150612,79.89,79.89,77.0,77.75,78.19,-0.44,-0.56,132476.03,1034907.2221
882,000503.SZ,20150611,74.57,80.6,73.5,78.19,74.57,3.62,4.85,194010.84,1498823.6672
883,000503.SZ,20150610,72.0,77.0,72.0,74.57,75.0,-0.43,-0.57,124108.27,929655.5203
884,000503.SZ,20150609,76.6,78.6,73.68,75.0,76.69,-1.69,-2.2,169481.04,1289166.547
885,000503.SZ,20150608,72.4,77.29,69.5,76.69,73.5,3.19,4.34,261450.79,1907749.5674
886,000503.SZ,20150605,75.1,78.68,72.0,73.5,74.19,-0.69,-0.93,193284.82,1460807.5674
887,000503.SZ,20150604,74.8,76.1,66.9,74.19,74.3,-0.11,-0.15,277989.48,1990804.3157
888,000503.SZ,20150603,77.0,78.0,72.81,74.3,75.38,-1.08,-1.43,201960.31,1511685.9487
889,000503.SZ,20150602,69.99,75.5,69.98,75.38,68.64,6.74,9.82,251406.25,1846739.6816
890,000503.SZ,20150601,63.0,68.64,62.41,68.64,62.4,6.24,10.0,271858.08,1811971.9256
891,000503.SZ,20150529,61.35,63.68,57.5,62.4,61.02,1.38,2.26,239184.79,1479146.8052
892,000503.SZ,20150528,64.66,66.1,61.0,61.02,64.66,-3.64,-5.63,225870.52,1432598.8421
893,000503.SZ,20150527,65.42,66.66,62.5,64.66,65.4,-0.74,-1.13,204755.08,1323487.7397
894,000503.SZ,20150526,61.25,65.55,61.25,65.4,61.15,4.25,6.95,327444.96,2094238.6171
895,000503.SZ,20150525,58.0,64.63,57.99,61.15,60.06,1.09,1.81,302941.31,1861469.7244
896,000503.SZ,20150522,61.73,64.25,59.7,60.06,61.73,-1.67,-2.71,217718.06,1321665.4787
897,000503.SZ,20150521,61.91,63.0,59.02,61.73,61.9,-0.17,-0.27,237144.08,1459633.3003
898,000503.SZ,20150520,61.91,64.38,61.5,61.9,62.1,-0.2,-0.32,233537.79,1460856.1419
899,000503.SZ,20150519,58.58,63.0,57.5,62.1,57.99,4.11,7.09,228475.54,1376753.8003
900,000503.SZ,20150518,57.26,58.98,56.61,57.99,57.01,0.98,1.72,212316.7,1229850.7232
901,000503.SZ,20150515,57.18,58.99,56.2,57.01,57.02,-0.01,-0.02,213586.86,1226507.3374
902,000503.SZ,20150514,52.8,58.05,52.31,57.02,52.8,4.22,7.99,329867.26,1821487.4989
903,000503.SZ,20150513,48.84,53.41,47.01,52.8,48.55,4.25,8.75,404620.18,2082530.0964
904,000503.SZ,20150512,49.4,49.4,47.5,48.55,48.57,-0.02,-0.04,261990.0,1273814.0061
905,000503.SZ,20150511,45.81,49.01,44.45,48.57,44.55,4.02,9.02,340377.52,1589480.4941
906,000503.SZ,20150508,42.6,44.7,40.88,44.55,41.48,3.07,7.4,373886.07,1599442.4344
907,000503.SZ,20150507,44.8,45.95,40.54,41.48,44.22,-2.74,-6.2,254530.1,1085550.1897
908,000503.SZ,20150506,43.81,46.76,43.81,44.22,43.82,0.4,0.91,268417.44,1217120.6376
909,000503.SZ,20150505,48.62,48.62,43.82,43.82,48.69,-4.87,-10.0,327378.32,1473807.5508
910,000503.SZ,20150504,54.89,54.99,47.63,48.69,50.63,-1.94,-3.83,447806.34,2290335.3188
911,000503.SZ,20150430,50.63,50.63,50.63,50.63,46.03,4.6,9.99,13590.39,68808.1446
912,000503.SZ,20150320,43.9,46.37,43.11,46.03,43.77,2.26,5.16,220247.96,1000194.3137
913,000503.SZ,20150319,44.2,44.3,42.91,43.77,44.2,-0.43,-0.97,144556.41,629994.2048
914,000503.SZ,20150318,43.58,44.31,43.35,44.2,43.58,0.62,1.42,112485.11,493382.6525
915,000503.SZ,20150317,43.66,43.8,42.9,43.58,43.64,-0.06,-0.14,126386.8,547281.0725
916,000503.SZ,20150316,41.0,43.85,41.0,43.64,41.0,2.64,6.44,213666.25,912345.8002
917,000503.SZ,20150313,40.71,41.26,40.29,41.0,40.7,0.3,0.74,90681.02,369013.4784
918,000503.SZ,20150312,40.31,41.11,40.31,40.7,40.5,0.2,0.49,78351.62,319231.0189
919,000503.SZ,20150311,41.0,41.25,40.2,40.5,40.79,-0.29,-0.71,89711.02,364165.296
920,000503.SZ,20150310,40.89,41.46,40.5,40.79,41.0,-0.21,-0.51,80498.01,329649.7919
921,000503.SZ,20150309,40.8,41.22,39.8,41.0,40.97,0.03,0.07,124910.86,504397.188
922,000503.SZ,20150306,42.03,42.39,40.75,40.97,41.81,-0.84,-2.01,81429.48,336535.3797
923,000503.SZ,20150305,42.14,43.5,41.8,41.81,42.12,-0.31,-0.74,124150.12,530393.6267
924,000503.SZ,20150304,40.46,42.55,40.3,42.12,40.46,1.66,4.1,153143.87,636145.5722
925,000503.SZ,20150303,42.18,42.56,40.2,40.46,42.17,-1.71,-4.06,173542.44,714801.4386
926,000503.SZ,20150302,42.35,42.7,41.72,42.17,42.28,-0.11,-0.26,120488.83,508595.5305
927,000503.SZ,20150227,40.69,42.6,40.59,42.28,40.7,1.58,3.88,140739.53,587255.6946
928,000503.SZ,20150226,40.75,40.99,40.01,40.7,40.99,-0.29,-0.71,83222.16,336488.0297
929,000503.SZ,20150225,41.2,42.39,40.68,40.99,41.27,-0.28,-0.68,127910.61,530218.7674
930,000503.SZ,20150217,39.08,41.49,39.08,41.27,38.85,2.42,6.23,216647.68,877026.9154
931,000503.SZ,20150216,38.5,39.2,38.07,38.85,38.34,0.51,1.33,97965.48,379130.2552
932,000503.SZ,20150213,38.25,39.17,38.03,38.34,38.26,0.08,0.21,145736.46,562121.1732
933,000503.SZ,20150212,38.44,38.65,38.08,38.26,38.35,-0.09,-0.23,133607.77,511655.6767
934,000503.SZ,20150211,37.05,38.55,36.72,38.35,36.66,1.69,4.61,210412.44,798032.1214
935,000503.SZ,20150210,35.7,37.22,35.5,36.66,35.76,0.9,2.52,110141.54,402000.6137
936,000503.SZ,20150209,35.4,36.03,35.18,35.76,35.18,0.58,1.65,103901.27,371780.9787
937,000503.SZ,20150206,35.9,36.41,34.75,35.18,35.81,-0.63,-1.76,137485.49,484993.4356
938,000503.SZ,20150205,36.59,36.89,35.8,35.81,36.59,-0.78,-2.13,137015.35,497198.3821
939,000503.SZ,20150204,37.25,37.32,36.35,36.59,36.85,-0.26,-0.71,99756.89,366152.1272
940,000503.SZ,20150203,37.3,37.58,36.0,36.85,36.77,0.08,0.22,126457.72,462774.2823
941,000503.SZ,20150202,36.64,38.29,36.3,36.77,36.64,0.13,0.35,143107.24,535522.9562
942,000503.SZ,20150130,37.3,37.66,36.42,36.64,37.67,-1.03,-2.73,116442.8,429995.5697
943,000503.SZ,20150129,35.01,37.9,35.0,37.67,35.39,2.28,6.44,315643.83,1159173.318
944,000503.SZ,20150128,35.7,36.26,34.9,35.39,35.95,-0.56,-1.56,158690.19,561428.0513
945,000503.SZ,20150127,35.66,36.35,35.33,35.95,35.46,0.49,1.38,173185.0,621193.6719
946,000503.SZ,20150126,34.75,35.6,34.6,35.46,34.65,0.81,2.34,147052.85,517976.1745
947,000503.SZ,20150123,35.3,35.8,34.45,34.65,35.5,-0.85,-2.39,180777.65,630900.9246
948,000503.SZ,20150122,35.3,36.49,35.1,35.5,35.3,0.2,0.57,193104.51,693907.3778
949,000503.SZ,20150121,34.96,35.57,34.28,35.3,34.98,0.32,0.91,187743.8,657752.9502
950,000503.SZ,20150120,33.26,35.4,33.26,34.98,33.12,1.86,5.62,238064.2,824554.0991
951,000503.SZ,20150119,32.83,35.57,32.5,33.12,33.91,-0.79,-2.33,302316.91,1020682.6126
952,000503.SZ,20150116,32.1,33.91,31.91,33.91,32.0,1.91,5.97,218740.73,721870.7185
953,000503.SZ,20150115,31.6,32.11,31.43,32.0,31.58,0.42,1.33,101827.78,324039.4241
954,000503.SZ,20150114,31.78,32.18,31.52,31.58,31.79,-0.21,-0.66,83158.79,264687.9456
955,000503.SZ,20150113,30.94,32.2,30.94,31.79,30.93,0.86,2.78,154495.79,490939.7323
956,000503.SZ,20150112,30.6,31.2,30.0,30.93,30.77,0.16,0.52,94418.65,291499.4673
957,000503.SZ,20150109,30.55,31.59,30.45,30.77,30.71,0.06,0.2,117712.22,365530.8869
958,000503.SZ,20150108,31.82,32.0,30.7,30.71,31.58,-0.87,-2.75,98314.16,305494.7164
959,000503.SZ,20150107,32.08,32.6,31.56,31.58,32.17,-0.59,-1.83,96200.48,307227.6739
960,000503.SZ,20150106,31.3,32.35,30.71,32.17,31.63,0.54,1.71,134172.33,424086.7221
961,000503.SZ,20150105,31.29,31.9,30.54,31.63,31.28,0.35,1.12,136074.19,425062.3934
962,000503.SZ,20141231,30.89,31.36,29.85,31.28,30.62,0.66,2.16,161599.67,494915.8943
963,000503.SZ,20141230,30.96,31.38,30.51,30.62,30.96,-0.34,-1.1,103568.04,320018.3946
964,000503.SZ,20141229,31.7,32.33,30.5,30.96,31.68,-0.72,-2.27,128445.22,400868.9607
965,000503.SZ,20141226,31.35,32.71,31.35,31.68,31.35,0.33,1.05,129014.2,411563.1947
966,000503.SZ,20141225,31.1,31.41,30.62,31.35,30.98,0.37,1.19,98478.58,306390.0374
967,000503.SZ,20141224,31.06,31.4,30.3,30.98,31.02,-0.04,-0.13,114559.83,354805.2127
968,000503.SZ,20141223,31.14,33.0,30.77,31.02,31.15,-0.13,-0.42,129631.59,413188.2528
969,000503.SZ,20141222,33.2,33.5,29.86,31.15,33.06,-1.91,-5.78,294618.82,922418.9884
970,000503.SZ,20141219,33.65,34.25,31.87,33.06,33.61,-0.55,-1.64,189126.62,628636.2497
971,000503.SZ,20141218,32.19,34.18,32.03,33.61,32.23,1.38,4.28,219239.21,734530.093
972,000503.SZ,20141217,31.59,33.4,31.5,32.23,31.76,0.47,1.48,243991.84,793326.9803
973,000503.SZ,20141216,31.65,32.0,31.02,31.76,31.5,0.26,0.83,216455.79,683719.6714
974,000503.SZ,20141215,32.56,32.6,30.93,31.5,31.7,-0.2,-0.63,351256.21,1108304.7941
975,000503.SZ,20141212,28.96,31.7,28.95,31.7,28.82,2.88,9.99,350518.96,1080737.5305
976,000503.SZ,20141211,27.72,29.05,27.51,28.82,27.71,1.11,4.01,197622.98,562015.7699
977,000503.SZ,20141210,25.74,27.93,25.74,27.71,25.73,1.98,7.7,220566.94,599801.3175
978,000503.SZ,20141209,28.51,28.88,25.73,25.73,28.59,-2.86,-10.0,328638.39,890814.2057
979,000503.SZ,20141208,29.02,29.3,28.51,28.59,29.25,-0.66,-2.26,245089.6,707989.032
980,000503.SZ,20141205,28.67,29.9,27.45,29.25,28.67,0.58,2.02,291431.43,844110.052
981,000503.SZ,20141204,28.3,28.98,27.83,28.67,28.0,0.67,2.39,227474.74,647745.5631
982,000503.SZ,20141203,28.65,29.15,26.0,28.0,28.65,-0.65,-2.27,322643.57,905204.9115
983,000503.SZ,20141202,28.6,29.35,28.15,28.65,28.75,-0.1,-0.35,213994.62,612430.7425
984,000503.SZ,20141201,28.35,29.7,28.3,28.75,28.26,0.49,1.73,211945.65,613387.2105
985,000503.SZ,20141128,28.46,28.48,27.95,28.26,28.31,-0.05,-0.18,218575.3,615529.3934
986,000503.SZ,20141127,28.4,29.28,28.15,28.31,28.29,0.02,0.07,229381.07,659853.7995
987,000503.SZ,20141126,28.4,28.75,28.16,28.29,28.5,-0.21,-0.74,175854.05,499606.0788
988,000503.SZ,20141125,28.11,28.99,27.71,28.5,28.12,0.38,1.35,274800.1,782046.8978
989,000503.SZ,20141124,25.96,28.16,25.66,28.12,25.6,2.52,9.84,404551.18,1094542.4269
990,000503.SZ,20141121,25.4,26.15,25.35,25.6,25.45,0.15,0.59,210831.85,542306.0399
991,000503.SZ,20141120,25.6,26.18,25.1,25.45,25.41,0.04,0.16,239240.48,610817.5245
992,000503.SZ,20141119,25.55,25.89,25.3,25.41,25.59,-0.18,-0.7,182181.38,466456.5312
993,000503.SZ,20141118,24.5,25.77,24.5,25.59,24.5,1.09,4.45,366928.02,929625.9918
994,000503.SZ,20141117,23.7,24.83,23.53,24.5,23.8,0.7,2.94,249840.29,608534.8631
995,000503.SZ,20141114,23.65,23.96,23.38,23.8,23.76,0.04,0.17,105055.41,249243.9093
996,000503.SZ,20141113,24.2,24.66,23.6,23.76,24.33,-0.57,-2.34,118044.25,283867.1452
997,000503.SZ,20141112,23.8,24.75,23.51,24.33,23.61,0.72,3.05,154456.92,372532.7679
998,000503.SZ,20141111,24.9,24.9,23.56,23.61,24.8,-1.19,-4.8,214263.51,516455.9236
999,000503.SZ,20141110,23.78,25.0,23.78,24.8,23.77,1.03,4.33,318852.45,785253.1175
1000,000503.SZ,20141107,22.98,24.56,22.87,23.77,23.02,0.75,3.26,273445.13,650953.7515
1001,000503.SZ,20141106,23.59,23.66,22.63,23.02,23.38,-0.36,-1.54,125775.94,290540.1671
1002,000503.SZ,20141105,23.66,23.84,23.33,23.38,23.6,-0.22,-0.93,138355.06,326176.8526
1003,000503.SZ,20141104,22.99,24.01,22.97,23.6,22.96,0.64,2.79,287432.51,678792.779
1004,000503.SZ,20141103,22.99,23.22,22.69,22.96,22.95,0.01,0.04,180658.19,414660.3767
1005,000503.SZ,20141031,22.27,23.04,22.17,22.95,22.29,0.66,2.96,168697.87,381546.6597
1006,000503.SZ,20141030,22.57,23.03,22.19,22.29,22.56,-0.27,-1.2,136912.85,307723.3931
1007,000503.SZ,20141029,22.0,22.9,22.0,22.56,21.98,0.58,2.64,194249.55,439081.9856
1008,000503.SZ,20141028,21.67,22.09,21.67,21.98,21.77,0.21,0.96,115757.21,253331.7506
1009,000503.SZ,20141027,21.24,21.79,20.76,21.77,21.7,0.07,0.32,83753.27,178778.4073
1010,000503.SZ,20141024,21.62,21.87,21.58,21.7,21.67,0.03,0.14,73105.64,158637.6383
1011,000503.SZ,20141023,21.51,21.77,21.03,21.67,21.71,-0.04,-0.18,114971.29,246652.7707
1012,000503.SZ,20141022,22.5,22.77,21.53,21.71,22.59,-0.88,-3.9,175437.22,387841.3166
1013,000503.SZ,20141021,23.1,23.22,22.48,22.59,23.04,-0.45,-1.95,200302.9,457413.8661
1014,000503.SZ,20141020,22.58,23.27,22.52,23.04,22.59,0.45,1.99,195417.68,450103.503
1015,000503.SZ,20141017,22.42,23.3,22.4,22.59,22.58,0.01,0.04,252096.27,574234.0706
1016,000503.SZ,20141016,22.54,23.08,22.3,22.58,22.58,0.0,0.0,206438.84,467714.7169
1017,000503.SZ,20141015,22.6,22.79,22.3,22.58,22.83,-0.25,-1.1,189483.16,427288.9388
1018,000503.SZ,20141014,21.24,22.87,21.19,22.83,21.25,1.58,7.44,419685.59,941562.3699
1019,000503.SZ,20141013,21.41,21.5,20.77,21.25,21.55,-0.3,-1.39,167893.46,353898.0348
1020,000503.SZ,20141010,21.85,21.85,21.51,21.55,21.9,-0.35,-1.6,106671.49,231017.4446
1021,000503.SZ,20141009,21.38,21.96,21.38,21.9,21.36,0.54,2.53,180312.13,392678.9524
1022,000503.SZ,20141008,21.52,21.63,21.22,21.36,21.52,-0.16,-0.74,153396.7,328297.652
1023,000503.SZ,20140930,21.83,21.96,21.52,21.52,21.67,-0.15,-0.69,97794.59,212265.5232
1024,000503.SZ,20140929,21.7,21.89,21.6,21.67,21.68,-0.01,-0.05,144737.22,314372.1026
1025,000503.SZ,20140926,22.21,22.29,21.58,21.68,22.35,-0.67,-3.0,157716.83,344966.8745
1026,000503.SZ,20140925,22.07,22.5,21.93,22.35,22.0,0.35,1.59,171328.74,380509.0864
1027,000503.SZ,20140924,22.17,22.28,21.8,22.0,22.2,-0.2,-0.9,177387.06,390634.8363
1028,000503.SZ,20140923,21.52,22.25,21.45,22.2,21.61,0.59,2.73,187390.35,410989.6429
1029,000503.SZ,20140922,21.62,21.95,21.38,21.61,21.56,0.05,0.23,123865.25,268337.3957
1030,000503.SZ,20140919,21.81,21.93,21.31,21.56,21.73,-0.17,-0.78,170525.05,368057.0109
1031,000503.SZ,20140918,22.15,22.29,21.7,21.73,22.02,-0.29,-1.32,100874.53,221425.9917
1032,000503.SZ,20140917,21.56,22.2,21.48,22.02,21.51,0.51,2.37,137388.57,300784.644
1033,000503.SZ,20140916,23.0,23.18,21.45,21.51,22.97,-1.46,-6.36,241071.54,537578.226
1034,000503.SZ,20140915,23.11,23.54,22.97,22.97,23.18,-0.21,-0.91,173703.76,403016.0226
1035,000503.SZ,20140912,23.05,23.52,22.91,23.18,23.1,0.08,0.35,154844.15,359362.1439
1036,000503.SZ,20140911,23.65,24.14,22.96,23.1,23.73,-0.63,-2.65,225350.6,526940.6848
1037,000503.SZ,20140910,23.98,24.1,23.57,23.73,23.98,-0.25,-1.04,145475.83,345845.5937
1038,000503.SZ,20140909,23.6,24.1,23.36,23.98,23.79,0.19,0.8,207667.81,492193.7745
1039,000503.SZ,20140905,22.6,24.2,22.2,23.79,22.69,1.1,4.85,402782.61,935748.215
1040,000503.SZ,20140904,22.95,23.09,22.52,22.69,23.16,-0.47,-2.03,245336.29,558600.7689
1041,000503.SZ,20140903,22.68,23.78,22.68,23.16,22.43,0.73,3.25,413674.18,959200.1077
1042,000503.SZ,20140902,22.3,22.56,21.9,22.43,22.39,0.04,0.18,254658.58,566874.9252
1043,000503.SZ,20140901,22.45,22.65,21.9,22.39,22.36,0.03,0.13,229667.04,511882.1791
1044,000503.SZ,20140829,21.83,22.67,21.6,22.36,21.9,0.46,2.1,318742.98,705588.9556
1045,000503.SZ,20140828,21.58,23.0,21.43,21.9,21.9,0.0,0.0,411869.43,914843.9766
1046,000503.SZ,20140827,21.0,22.69,20.74,21.9,20.63,1.27,6.16,751462.82,1630130.5802
1047,000503.SZ,20140826,18.72,20.63,18.72,20.63,18.75,1.88,10.03,680960.85,1382894.1296
1048,000503.SZ,20140825,19.29,19.29,18.75,18.75,19.19,-0.44,-2.29,145423.5,276478.2675
1049,000503.SZ,20140822,18.94,19.41,18.91,19.19,18.84,0.35,1.86,178787.68,343641.1362
1050,000503.SZ,20140821,19.09,19.33,18.78,18.84,19.11,-0.27,-1.41,149213.19,283724.2897
1051,000503.SZ,20140820,18.52,19.3,18.46,19.11,18.55,0.56,3.02,232125.37,440302.8323
1052,000503.SZ,20140819,18.61,18.85,18.49,18.55,18.62,-0.07,-0.38,140008.11,261281.4154
1053,000503.SZ,20140818,18.25,18.84,18.14,18.62,18.21,0.41,2.25,199833.38,370003.1167
1054,000503.SZ,20140815,17.79,18.29,17.74,18.21,17.79,0.42,2.36,134824.01,243938.5866
1055,000503.SZ,20140814,18.32,18.33,17.75,17.79,18.25,-0.46,-2.52,157399.76,283125.8869
1056,000503.SZ,20140813,18.52,18.63,18.17,18.25,18.5,-0.25,-1.35,118826.52,217925.5878
1057,000503.SZ,20140812,18.5,18.62,18.38,18.5,18.58,-0.08,-0.43,98591.74,182035.9236
1058,000503.SZ,20140811,18.57,18.6,18.3,18.58,18.44,0.14,0.76,73984.82,136704.714
1059,000503.SZ,20140808,18.28,18.65,18.27,18.44,18.33,0.11,0.6,70778.26,130956.1249
1060,000503.SZ,20140807,18.55,18.67,18.15,18.33,18.54,-0.21,-1.13,89580.62,165008.3149
1061,000503.SZ,20140806,18.5,18.67,18.3,18.54,18.61,-0.07,-0.38,59909.91,110797.5072
1062,000503.SZ,20140805,18.8,18.95,18.45,18.61,18.79,-0.18,-0.96,79735.35,148357.9973
1063,000503.SZ,20140804,18.94,19.05,18.68,18.79,18.88,-0.09,-0.48,87890.23,165641.7726
1064,000503.SZ,20140801,18.7,19.34,18.7,18.88,19.24,-0.36,-1.87,79139.44,151122.878
1065,000503.SZ,20140731,19.35,19.39,19.04,19.24,19.34,-0.1,-0.52,90431.63,173175.9891
1066,000503.SZ,20140730,18.75,19.43,18.67,19.34,18.79,0.55,2.93,138135.21,264098.9154
1067,000503.SZ,20140729,18.9,19.07,18.7,18.79,18.87,-0.08,-0.42,84215.12,158619.3257
1068,000503.SZ,20140728,18.15,18.89,18.11,18.87,18.16,0.71,3.91,129033.1,240074.9289
1069,000503.SZ,20140725,18.15,18.28,17.88,18.16,18.11,0.05,0.28,82079.29,148001.4647
1070,000503.SZ,20140724,18.64,18.65,17.99,18.11,18.69,-0.58,-3.1,79169.76,143676.3885
1071,000503.SZ,20140723,18.7,19.0,18.45,18.69,18.7,-0.01,-0.05,51680.18,96558.5569
1072,000503.SZ,20140722,18.5,18.92,18.41,18.7,18.7,0.0,0.0,69695.98,130225.3512
1073,000503.SZ,20140721,17.8,18.75,17.6,18.7,18.0,0.7,3.89,120749.22,220437.8105
1074,000503.SZ,20140718,18.82,18.95,17.6,18.0,18.94,-0.94,-4.96,129012.63,234747.0383
1075,000503.SZ,20140717,19.1,19.16,18.68,18.94,19.07,-0.13,-0.68,62710.78,118041.3911
1076,000503.SZ,20140716,19.11,19.45,18.96,19.07,19.1,-0.03,-0.16,71462.0,137076.67
1077,000503.SZ,20140715,19.23,19.31,18.94,19.1,19.22,-0.12,-0.62,100237.7,191093.2355
1078,000503.SZ,20140714,19.65,19.65,19.0,19.22,19.63,-0.41,-2.09,115060.89,221356.659
1079,000503.SZ,20140711,19.79,19.8,19.47,19.63,19.8,-0.17,-0.86,84499.53,165459.3702
1080,000503.SZ,20140710,19.8,20.12,19.71,19.8,19.8,0.0,0.0,59861.22,119389.8385
1081,000503.SZ,20140709,20.47,20.59,19.79,19.8,20.51,-0.71,-3.46,109359.44,221735.469
1082,000503.SZ,20140708,20.11,20.53,20.08,20.51,20.11,0.4,1.99,72808.24,147932.4535
1083,000503.SZ,20140707,20.23,20.44,20.01,20.11,20.23,-0.12,-0.59,57737.8,116645.6586
1084,000503.SZ,20140704,19.99,20.47,19.84,20.23,20.1,0.13,0.65,113006.52,227902.0263
1085,000503.SZ,20140703,19.16,20.29,19.07,20.1,19.16,0.94,4.91,144657.48,285472.0614
1086,000503.SZ,20140702,19.36,19.36,19.0,19.16,19.29,-0.13,-0.67,67335.19,128855.7205
1087,000503.SZ,20140701,19.49,19.65,19.25,19.29,19.5,-0.21,-1.08,73319.66,142403.6552
1088,000503.SZ,20140630,19.3,19.7,19.2,19.5,19.32,0.18,0.93,54493.64,106081.8903
1089,000503.SZ,20140627,19.43,19.49,19.05,19.32,19.4,-0.08,-0.41,59065.42,113714.2664
1090,000503.SZ,20140626,19.4,19.64,19.28,19.4,19.32,0.08,0.41,69977.47,136161.8366
1091,000503.SZ,20140625,18.94,19.65,18.92,19.32,18.92,0.4,2.11,83304.97,161110.0903
1092,000503.SZ,20140624,18.78,19.15,18.75,18.92,18.78,0.14,0.75,43234.3,82198.9293
1093,000503.SZ,20140623,18.97,19.09,18.72,18.78,18.91,-0.13,-0.69,41171.06,77759.0462
1094,000503.SZ,20140620,18.8,19.1,18.72,18.91,18.8,0.11,0.59,27721.33,52408.7854
1095,000503.SZ,20140619,19.34,19.6,18.72,18.8,19.4,-0.6,-3.09,91737.28,174594.8799
1096,000503.SZ,20140618,19.78,19.89,19.4,19.4,19.62,-0.22,-1.12,59107.79,116177.3456
1097,000503.SZ,20140617,19.68,20.0,19.56,19.62,19.78,-0.16,-0.81,71758.13,141903.4021
1098,000503.SZ,20140616,19.82,19.97,19.61,19.78,19.9,-0.12,-0.6,81053.5,160826.3596
1099,000503.SZ,20140613,19.38,20.09,19.11,19.9,19.29,0.61,3.16,167030.35,328451.7671
1100,000503.SZ,20140612,18.8,19.47,18.7,19.29,18.83,0.46,2.44,113430.92,217008.6781
1101,000503.SZ,20140611,18.84,19.05,18.71,18.83,18.93,-0.1,-0.53,74832.17,141129.9011
1102,000503.SZ,20140610,18.96,19.08,18.47,18.93,18.94,-0.01,-0.05,96843.41,181990.2046
1103,000503.SZ,20140609,19.27,19.4,18.94,18.94,19.3,-0.36,-1.87,61610.08,118029.3616
1104,000503.SZ,20140606,19.51,19.56,18.91,19.3,19.48,-0.18,-0.92,88478.39,170338.593
1105,000503.SZ,20140605,19.03,19.56,18.9,19.48,19.11,0.37,1.94,92490.73,178691.4483
1106,000503.SZ,20140604,19.26,19.32,18.8,19.11,19.25,-0.14,-0.73,81601.78,155252.5887
1107,000503.SZ,20140603,19.41,19.56,18.96,19.25,19.43,-0.18,-0.93,99862.11,192145.6738
1108,000503.SZ,20140530,19.05,19.66,18.96,19.43,19.16,0.27,1.41,151438.85,294028.0879
1109,000503.SZ,20140529,19.3,19.73,18.97,19.16,19.24,-0.08,-0.42,160528.14,310027.1453
1110,000503.SZ,20140528,18.42,19.58,18.31,19.24,18.4,0.84,4.57,181715.05,345058.5811
1111,000503.SZ,20140527,18.5,18.63,18.24,18.4,18.59,-0.19,-1.02,95966.39,176946.8169
1112,000503.SZ,20140526,17.2,18.6,17.14,18.59,17.12,1.47,8.59,183092.46,326985.3831
1113,000503.SZ,20140523,16.88,17.15,16.66,17.12,16.92,0.2,1.18,67839.19,114940.1939
1114,000503.SZ,20140522,17.03,17.25,16.88,16.92,17.03,-0.11,-0.65,55466.39,94609.2178
1115,000503.SZ,20140521,16.97,17.1,16.6,17.03,16.88,0.15,0.89,56325.19,95429.4779
1116,000503.SZ,20140520,16.54,17.19,16.54,16.88,16.78,0.1,0.6,67429.32,114231.175
1117,000503.SZ,20140519,17.66,17.75,16.71,16.78,17.66,-0.88,-4.98,89803.54,153304.5413
1118,000503.SZ,20140516,17.86,18.1,17.57,17.66,17.89,-0.23,-1.29,71012.75,126228.0349
1119,000503.SZ,20140515,17.81,18.19,17.7,17.89,17.9,-0.01,-0.06,69368.19,124372.3577
1120,000503.SZ,20140514,18.08,18.08,17.67,17.9,18.01,-0.11,-0.61,78915.6,140776.0285
1121,000503.SZ,20140513,17.51,18.16,17.42,18.01,17.45,0.56,3.21,109282.68,195698.3916
1122,000503.SZ,20140512,17.35,17.49,17.07,17.45,17.19,0.26,1.51,89102.56,154502.0276
1123,000503.SZ,20140509,17.09,17.28,16.53,17.19,17.1,0.09,0.53,88549.93,148974.6802
1124,000503.SZ,20140508,17.05,17.47,16.96,17.1,16.97,0.13,0.77,92707.2,158995.5211
1125,000503.SZ,20140507,17.77,17.77,16.94,16.97,17.77,-0.8,-4.5,120449.28,205991.8906
1126,000503.SZ,20140506,17.85,18.21,17.66,17.77,17.88,-0.11,-0.62,68932.66,123553.3935
1127,000503.SZ,20140505,17.9,18.28,17.83,17.88,17.9,-0.02,-0.11,93434.42,168296.6965
1128,000503.SZ,20140430,17.55,18.06,17.35,17.9,17.47,0.43,2.46,110115.77,195508.5843
1129,000503.SZ,20140429,16.95,17.66,16.51,17.47,17.44,0.03,0.17,197625.29,338412.7147
1130,000503.SZ,20140428,18.99,19.3,17.44,17.44,19.38,-1.94,-10.01,276754.35,494065.6247
1131,000503.SZ,20140425,20.11,20.2,19.12,19.38,20.2,-0.82,-4.06,78179.88,153738.1973
1132,000503.SZ,20140424,20.61,20.77,19.8,20.2,20.77,-0.57,-2.74,114306.82,230167.1718
1133,000503.SZ,20140423,20.84,21.03,20.52,20.77,20.84,-0.07,-0.34,44430.97,92220.1296
1134,000503.SZ,20140422,20.73,21.04,20.6,20.84,20.7,0.14,0.68,53441.7,111288.9069
1135,000503.SZ,20140421,20.9,21.17,20.67,20.7,21.21,-0.51,-2.4,84046.2,175470.5165
1136,000503.SZ,20140418,20.37,21.25,20.37,21.21,20.66,0.55,2.66,103272.15,213587.0088
1137,000503.SZ,20140417,20.97,21.03,20.63,20.66,20.96,-0.3,-1.43,73035.41,152006.1802
1138,000503.SZ,20140416,20.9,21.09,20.8,20.96,20.93,0.03,0.14,46128.82,96679.5832
1139,000503.SZ,20140415,21.12,21.25,20.66,20.93,21.12,-0.19,-0.9,87635.46,183932.8915
1140,000503.SZ,20140414,21.56,21.68,20.95,21.12,21.57,-0.45,-2.09,106916.23,226214.2736
1141,000503.SZ,20140411,21.11,21.94,21.11,21.57,21.27,0.3,1.41,105057.68,227166.5559
1142,000503.SZ,20140410,21.29,21.55,20.91,21.27,21.3,-0.03,-0.14,74039.62,157226.829
1143,000503.SZ,20140409,21.3,21.67,21.15,21.3,21.23,0.07,0.33,76865.23,164874.369
1144,000503.SZ,20140408,20.81,21.42,20.75,21.23,20.93,0.3,1.43,88857.34,188831.2493
1145,000503.SZ,20140404,20.32,20.98,20.06,20.93,20.37,0.56,2.75,103842.44,213552.3781
1146,000503.SZ,20140403,20.63,20.75,19.92,20.37,20.62,-0.25,-1.21,75020.1,152250.9249
1147,000503.SZ,20140402,20.82,20.95,20.42,20.62,20.81,-0.19,-0.91,56820.64,117681.5278
1148,000503.SZ,20140401,20.4,20.97,20.28,20.81,20.8,0.01,0.05,77825.6,161151.567
1149,000503.SZ,20140331,20.88,21.1,19.11,20.8,21.23,-0.43,-2.03,239951.47,482693.781
1150,000503.SZ,20140328,22.39,22.66,21.12,21.23,22.4,-1.17,-5.22,168005.12,364107.2822
1151,000503.SZ,20140327,23.11,23.2,22.4,22.4,23.38,-0.98,-4.19,116314.75,265008.6516
1152,000503.SZ,20140326,24.8,24.8,22.95,23.38,24.25,-0.87,-3.59,198086.79,471158.3778
1153,000503.SZ,20140325,23.5,24.32,23.4,24.25,23.5,0.75,3.19,193701.67,464603.3164
1154,000503.SZ,20140324,23.59,23.81,23.29,23.5,23.55,-0.05,-0.21,98657.72,232593.3243
1155,000503.SZ,20140321,23.26,23.99,22.52,23.55,23.48,0.07,0.3,107889.96,251720.5792
1156,000503.SZ,20140320,23.6,24.14,23.3,23.48,23.58,-0.1,-0.42,117341.78,279767.2244
1157,000503.SZ,20140319,23.56,23.7,23.35,23.58,23.52,0.06,0.26,80938.05,190170.8672
1158,000503.SZ,20140318,23.4,23.79,23.13,23.52,23.38,0.14,0.6,133462.84,313858.9597
1159,000503.SZ,20140317,22.44,23.4,22.27,23.38,22.27,1.11,4.98,147850.42,340751.2325
1160,000503.SZ,20140314,22.05,22.45,21.85,22.27,22.1,0.17,0.77,51414.9,114000.1623
1161,000503.SZ,20140313,21.98,22.37,21.92,22.1,22.2,-0.1,-0.45,82467.87,182044.5604
1162,000503.SZ,20140312,22.63,22.94,20.6,22.2,22.8,-0.6,-2.63,126751.43,278029.3348
1163,000503.SZ,20140311,22.5,22.95,22.18,22.8,22.58,0.22,0.97,58190.01,131639.0384
1164,000503.SZ,20140310,22.74,23.41,22.53,22.58,22.82,-0.24,-1.05,86750.66,198689.48
1165,000503.SZ,20140307,23.3,23.43,22.56,22.82,23.24,-0.42,-1.81,82869.24,189532.2658
1166,000503.SZ,20140306,22.87,23.46,22.51,23.24,22.89,0.35,1.53,115203.66,264253.7915
1167,000503.SZ,20140305,24.25,24.38,22.84,22.89,24.1,-1.21,-5.02,177838.15,416566.488
1168,000503.SZ,20140304,24.66,24.88,23.88,24.1,24.67,-0.57,-2.31,117800.34,285786.1223
1169,000503.SZ,20140303,24.44,25.15,24.2,24.67,24.4,0.27,1.11,130358.06,324026.7774
1170,000503.SZ,20140228,24.0,24.48,23.62,24.4,24.09,0.31,1.29,131548.66,315821.9462
1171,000503.SZ,20140227,22.87,24.5,22.77,24.09,22.7,1.39,6.12,247443.45,591259.9466
1172,000503.SZ,20140226,22.29,22.96,22.2,22.7,22.8,-0.1,-0.44,107217.36,242363.6672
1173,000503.SZ,20140225,23.92,24.24,22.76,22.8,23.92,-1.12,-4.68,127270.39,298895.1172
1174,000503.SZ,20140224,24.3,24.3,23.42,23.92,24.13,-0.21,-0.87,77820.92,185147.9337
1175,000503.SZ,20140221,23.85,24.43,23.23,24.13,24.05,0.08,0.33,142340.18,339433.7859
1176,000503.SZ,20140220,25.78,26.1,23.9,24.05,24.75,-0.7,-2.83,225138.86,561469.3585
1177,000503.SZ,20140219,24.75,24.83,24.15,24.75,24.79,-0.04,-0.16,122510.28,300260.3603
1178,000503.SZ,20140218,24.95,25.14,24.62,24.79,24.84,-0.05,-0.2,102254.04,254207.6279
1179,000503.SZ,20140217,24.6,25.05,24.24,24.84,24.5,0.34,1.39,148752.55,366364.7674
1180,000503.SZ,20140214,23.97,24.8,23.81,24.5,24.08,0.42,1.74,177717.47,432257.4906
1181,000503.SZ,20140213,22.01,24.51,22.01,24.08,22.28,1.8,8.08,326048.02,771743.8285
1182,000503.SZ,20140212,22.68,22.7,21.91,22.28,22.69,-0.41,-1.81,203167.24,451134.8397
1183,000503.SZ,20140211,23.2,23.2,22.25,22.69,23.2,-0.51,-2.2,181973.55,413593.5948
1184,000503.SZ,20140210,23.51,23.91,22.96,23.2,23.14,0.06,0.26,215359.09,505038.7972
1185,000503.SZ,20140207,23.04,23.39,22.9,23.14,23.27,-0.13,-0.56,95735.39,221402.898
1186,000503.SZ,20140130,23.3,23.79,23.0,23.27,23.41,-0.14,-0.6,97763.73,228690.3137
1187,000503.SZ,20140129,22.52,23.56,22.35,23.41,22.53,0.88,3.91,161039.33,372815.0642
1188,000503.SZ,20140128,22.7,22.84,22.33,22.53,22.7,-0.17,-0.75,106894.72,241433.0766
1189,000503.SZ,20140127,22.14,22.95,21.98,22.7,21.99,0.71,3.23,170678.66,383172.5836
1190,000503.SZ,20140124,21.89,22.5,21.7,21.99,21.6,0.39,1.81,163238.07,361235.644
1191,000503.SZ,20140123,21.12,22.1,21.02,21.6,21.12,0.48,2.27,167578.11,364243.8482
1192,000503.SZ,20140122,20.08,21.19,19.9,21.12,20.05,1.07,5.34,145835.03,302191.3963
1193,000503.SZ,20140121,20.24,20.57,19.91,20.05,20.23,-0.18,-0.89,84867.09,171067.1503
1194,000503.SZ,20140120,20.5,20.7,20.12,20.23,20.5,-0.27,-1.32,54244.84,110954.1268
1195,000503.SZ,20140117,20.5,20.85,20.35,20.5,20.48,0.02,0.1,91420.54,188132.1179
1196,000503.SZ,20140116,19.99,20.56,19.99,20.48,19.99,0.49,2.45,120265.68,244775.2442
1197,000503.SZ,20140115,19.83,20.05,19.49,19.99,19.89,0.1,0.5,69776.79,138029.3201
1198,000503.SZ,20140114,19.8,19.9,19.1,19.89,19.9,-0.01,-0.05,94034.14,183645.5787
1199,000503.SZ,20140113,20.5,20.69,19.7,19.9,20.45,-0.55,-2.69,87540.0,176089.6021
1200,000503.SZ,20140110,20.56,20.78,20.29,20.45,20.56,-0.11,-0.54,81691.49,167998.7066
1201,000503.SZ,20140109,20.13,21.02,19.96,20.56,20.07,0.49,2.44,142180.02,291636.0028
1202,000503.SZ,20140108,19.78,20.1,19.3,20.07,19.77,0.3,1.52,86128.06,170002.3322
1203,000503.SZ,20140107,19.9,20.16,19.36,19.77,20.03,-0.26,-1.3,73312.42,144888.8075
1204,000503.SZ,20140106,19.89,20.2,19.7,20.03,19.89,0.14,0.7,92865.64,185341.3796
1205,000503.SZ,20140103,20.31,20.45,18.75,19.89,20.39,-0.5,-2.45,254697.49,496380.821
1206,000503.SZ,20140102,20.91,20.96,20.32,20.39,20.9,-0.51,-2.44,75072.95,154799.7385