sh600000.txt

<代码>,<日期>,<开盘>,<最高>,<最低>,<收盘>,<成交量>,<成交额>
600000,20200106,11.03,11.16,10.93,10.97,41001193,514432544.00
600000,20200107,11.02,11.11,10.97,11.01,28421482,355811744.00
600000,20200108,10.92,10.96,10.76,10.83,35240536,434980256.00
600000,20200109,10.90,10.94,10.86,10.88,26151448,324168064.00
600000,20200110,10.88,10.93,10.82,10.90,18321252,226580304.00
600000,20200113,10.91,10.92,10.82,10.92,20715566,255982384.00
600000,20200114,10.91,11.20,10.90,10.94,29994561,374971648.00
600000,20200115,10.92,10.96,10.76,10.76,31897217,392531136.00
600000,20200116,10.79,10.82,10.67,10.71,22454876,274130144.00
600000,20200117,10.73,10.80,10.67,10.74,17593111,215028080.00
600000,20200120,10.77,10.78,10.70,10.76,23734609,290296128.00
600000,20200121,10.71,10.76,10.55,10.59,31787474,384580832.00
600000,20200122,10.21,10.35,10.16,10.28,78133556,917203456.00
600000,20200123,10.26,10.26,9.83,9.86,76534796,879151040.00
600000,20200203,8.73,9.20,8.73,8.98,95367382,997686080.00
600000,20200204,9.02,9.25,8.99,9.17,66783767,710434816.00
600000,20200205,9.20,9.29,9.09,9.21,45046658,481639072.00
600000,20200206,9.32,9.37,9.16,9.30,38023801,408101888.00
600000,20200207,9.24,9.42,9.18,9.37,31896956,342581632.00
600000,20200210,9.27,9.35,9.22,9.28,34032121,366391168.00
600000,20200211,9.33,9.46,9.29,9.37,34856302,378583360.00
600000,20200212,9.35,9.39,9.27,9.37,26313927,284693728.00
600000,20200213,9.33,9.39,9.27,9.27,22630613,244794976.00
600000,20200214,9.27,9.39,9.25,9.37,22360549,242102416.00
600000,20200217,9.39,9.72,9.37,9.69,41343320,457641216.00
600000,20200218,9.60,9.69,9.55,9.57,30162703,334474240.00
600000,20200219,9.59,9.75,9.55,9.62,25100157,279375296.00
600000,20200220,9.68,9.78,9.57,9.74,36656416,408938112.00
600000,20200221,9.74,9.90,9.72,9.81,38949418,439706976.00
600000,20200224,9.74,9.85,9.61,9.67,44738622,501186016.00
600000,20200225,9.58,9.66,9.52,9.60,48324564,535241824.00
600000,20200226,9.52,9.84,9.52,9.71,51906287,581437760.00
600000,20200227,9.71,9.81,9.64,9.72,33029824,370549696.00
600000,20200228,9.62,9.69,9.36,9.36,50137988,550529600.00
600000,20200302,9.46,9.61,9.43,9.55,39245056,432698816.00
600000,20200303,9.64,9.74,9.55,9.57,39332460,437422560.00
600000,20200304,9.52,9.61,9.46,9.54,34628358,381014624.00
600000,20200305,9.59,9.83,9.54,9.83,73047882,819311488.00
600000,20200306,9.74,9.79,9.62,9.63,41587820,464404000.00
600000,20200309,9.51,9.51,9.26,9.29,59495242,644379968.00
600000,20200310,9.22,9.47,9.21,9.38,44761737,485896704.00
600000,20200311,9.44,9.44,9.28,9.28,31688826,343734176.00
600000,20200312,9.26,9.26,9.12,9.15,32632350,348157984.00
600000,20200313,8.91,9.24,8.79,9.21,57457109,603756288.00
600000,20200316,9.21,9.29,9.01,9.02,47649924,507308320.00
600000,20200317,9.19,9.20,8.80,8.94,42139008,440636608.00
600000,20200318,8.91,9.01,8.71,8.72,33176646,343553120.00
600000,20200319,8.70,8.85,8.37,8.45,55707113,558047040.00
600000,20200320,8.63,8.69,8.47,8.60,42609358,428744768.00
600000,20200323,8.46,8.46,8.33,8.35,28286030,279043936.00
600000,20200324,8.54,8.64,8.49,8.57,28990754,291586368.00
600000,20200325,8.71,8.78,8.63,8.66,32172278,327768576.00
600000,20200326,8.61,8.88,8.59,8.74,30921803,315960384.00
600000,20200327,8.86,8.89,8.71,8.75,27107951,278718752.00
600000,20200330,8.69,8.79,8.62,8.79,26046018,265782016.00
600000,20200331,8.81,8.87,8.64,8.66,26144854,267681232.00
600000,20200401,8.62,8.77,8.60,8.60,22479192,228559552.00
600000,20200402,8.60,8.71,8.58,8.71,17042135,172675328.00
600000,20200403,8.64,8.72,8.63,8.66,14842382,150706816.00
600000,20200407,8.81,8.84,8.74,8.79,23825611,244911008.00
600000,20200408,8.76,8.80,8.69,8.75,17952255,183606912.00
600000,20200409,8.77,8.80,8.69,8.71,13569586,138881040.00
600000,20200410,8.73,8.75,8.66,8.72,16625528,169625920.00
600000,20200413,8.66,8.73,8.61,8.62,11966986,121315472.00
600000,20200414,8.68,8.76,8.63,8.76,17792926,181192032.00
600000,20200415,8.71,8.78,8.66,8.69,14945608,152284656.00
600000,20200416,8.61,8.69,8.61,8.67,14403197,145969856.00
600000,20200417,8.69,8.74,8.66,8.71,22744411,231788992.00
600000,20200420,8.66,8.70,8.60,8.62,23503715,237574336.00
600000,20200421,8.58,8.63,8.52,8.54,17557525,176508080.00
600000,20200422,8.53,8.58,8.49,8.58,15802441,158372528.00
600000,20200423,8.61,8.61,8.52,8.57,16878643,169579072.00
600000,20200424,8.57,8.60,8.52,8.57,16973113,170599168.00
600000,20200427,8.66,8.93,8.66,8.85,50342806,520244000.00
600000,20200428,8.87,8.89,8.73,8.84,29222578,301584640.00
600000,20200429,8.86,9.12,8.84,9.12,35056836,367739392.00
600000,20200430,9.09,9.30,9.07,9.14,30906971,330157504.00
600000,20200506,8.95,9.00,8.87,8.97,41378362,431336736.00
600000,20200507,8.96,8.97,8.88,8.90,26211656,272516384.00
600000,20200508,8.95,9.00,8.91,8.95,20927670,218698512.00
600000,20200511,8.95,9.05,8.93,8.94,21472495,224819920.00
600000,20200512,8.95,8.99,8.85,8.85,19405945,201474592.00
600000,20200513,8.82,8.90,8.79,8.89,15574310,160783648.00
600000,20200514,8.83,8.87,8.78,8.81,15892376,163558192.00
600000,20200515,8.87,8.89,8.77,8.79,13753770,141846608.00
600000,20200518,8.79,8.94,8.76,8.83,15675941,162140720.00
600000,20200519,8.96,8.96,8.85,8.86,12576997,130445256.00
600000,20200520,8.88,8.93,8.84,8.92,20046300,208195248.00
600000,20200521,8.95,8.95,8.84,8.84,14361684,149140640.00
600000,20200522,8.81,8.85,8.65,8.65,23722915,243204608.00
600000,20200525,8.81,8.82,8.64,8.78,15722012,160438352.00
600000,20200526,8.83,8.83,8.76,8.78,14372249,147713424.00
600000,20200527,8.79,8.89,8.76,8.86,20145712,208419136.00
600000,20200528,8.87,9.06,8.87,9.04,38263189,401358592.00
600000,20200529,8.96,9.08,8.96,9.08,30659227,322828576.00
600000,20200601,9.14,9.23,9.08,9.16,28612841,304346432.00
600000,20200602,9.09,9.25,9.09,9.19,25922545,276609952.00
600000,20200603,9.26,9.38,9.21,9.21,27352188,294472992.00
600000,20200604,9.31,9.31,9.15,9.15,17559033,187688384.00
600000,20200605,9.19,9.20,9.07,9.18,20958291,222668160.00
600000,20200608,9.15,9.23,9.11,9.12,18251152,194265344.00
600000,20200609,9.13,9.23,9.09,9.19,17263160,184089104.00
600000,20200610,9.22,9.22,9.09,9.09,16693480,177440928.00
600000,20200611,9.09,9.12,8.96,8.99,25171455,264822304.00
600000,20200612,9.09,9.09,8.94,9.06,25514482,267574336.00
600000,20200615,8.92,9.00,8.86,8.86,25497883,265574304.00
600000,20200616,8.95,9.01,8.91,8.96,17682742,184966304.00
600000,20200617,8.95,9.02,8.94,8.98,16148594,169024384.00
600000,20200618,8.93,9.08,8.90,9.01,20856551,218713600.00
600000,20200619,9.07,9.19,9.01,9.12,39814479,422462432.00
600000,20200622,9.08,9.17,9.04,9.06,24611903,260728896.00
600000,20200623,9.02,9.08,8.98,8.99,19602212,206109216.00
600000,20200624,9.05,9.12,9.01,9.11,22873884,241489168.00
600000,20200629,9.14,9.24,9.00,9.08,27875619,295223648.00
600000,20200630,9.10,9.15,9.05,9.09,22886764,242601904.00
600000,20200701,9.10,9.27,9.06,9.25,36690710,390832224.00
600000,20200702,9.24,9.56,9.21,9.56,60951268,663308352.00
600000,20200703,9.59,9.77,9.53,9.70,82238477,916157952.00
600000,20200706,9.81,10.82,9.80,10.71,149558001,1776417920.00
600000,20200707,10.96,11.20,10.61,10.62,131469759,1621839616.00
600000,20200708,10.68,10.95,10.54,10.65,104879230,1282339840.00
600000,20200709,10.77,10.77,10.45,10.50,91311738,1101713280.00
600000,20200710,10.49,10.60,10.06,10.11,78611864,925839424.00
600000,20200713,10.11,10.36,10.07,10.17,96564333,1128297600.00
600000,20200714,10.12,10.20,9.84,9.89,79944260,919482240.00
600000,20200715,9.98,9.98,9.65,9.69,92438310,1042128832.00
600000,20200716,9.76,9.99,9.71,9.71,96614162,1094089984.00
600000,20200717,9.88,9.90,9.68,9.78,68639480,771657344.00
600000,20200720,9.83,10.08,9.78,10.03,78766518,901216640.00
600000,20200721,10.10,10.12,9.91,10.05,55004587,632576768.00
600000,20200722,10.06,10.26,10.01,10.13,98687637,1147395840.00
600000,20200723,10.10,10.10,9.72,9.95,86806896,937319744.00
600000,20200724,9.89,9.91,9.51,9.53,72886391,769923520.00
600000,20200727,9.66,9.66,9.43,9.48,44655910,465608576.00
600000,20200728,9.57,9.65,9.46,9.50,32599274,339999712.00
600000,20200729,9.46,9.65,9.43,9.62,45256602,474093216.00
600000,20200730,9.62,9.64,9.51,9.51,40443481,422561056.00
600000,20200731,9.52,9.63,9.42,9.47,65368427,679850112.00
600000,20200803,9.51,9.59,9.48,9.52,56272005,586201728.00
600000,20200804,9.57,9.83,9.54,9.77,88522454,937235136.00
600000,20200805,9.75,9.75,9.56,9.62,46011280,483338976.00
600000,20200806,9.68,9.74,9.52,9.64,42484232,445698848.00
600000,20200807,9.62,9.64,9.47,9.54,44271966,461730432.00
600000,20200810,9.53,9.68,9.50,9.63,48973967,514604352.00
600000,20200811,9.69,9.79,9.56,9.58,63673224,676102336.00
600000,20200812,9.60,9.71,9.57,9.67,43268629,455458272.00
600000,20200813,9.71,9.72,9.61,9.62,25798477,271625408.00
600000,20200814,9.64,9.71,9.59,9.70,37584530,396506208.00
600000,20200817,9.70,10.09,9.68,9.95,98742699,1066482944.00
600000,20200818,9.96,9.96,9.74,9.80,54091961,580056192.00
600000,20200819,9.80,9.85,9.68,9.69,43448106,462151808.00
600000,20200820,9.67,9.68,9.54,9.58,53539028,559975488.00
600000,20200821,9.67,9.67,9.56,9.61,31451520,329790592.00
600000,20200824,9.68,9.68,9.55,9.57,38982822,408922464.00
600000,20200825,9.59,9.62,9.52,9.56,37897250,396122400.00
600000,20200826,9.55,9.56,9.46,9.48,39278732,408174304.00
600000,20200827,9.49,9.51,9.43,9.46,30462492,315213312.00
600000,20200828,9.46,9.57,9.42,9.57,53131203,552429120.00
600000,20200831,9.57,9.62,9.43,9.47,80037356,835524352.00
600000,20200901,9.42,9.47,9.37,9.40,53931233,555922112.00
600000,20200902,9.39,9.40,9.23,9.29,56787081,578763456.00
600000,20200903,9.30,9.34,9.22,9.23,40832020,414701600.00
600000,20200904,9.18,9.26,9.12,9.18,38443982,387141408.00
600000,20200907,9.18,9.27,9.12,9.12,58564585,589509248.00
600000,20200908,9.18,9.20,9.12,9.16,52972540,532346432.00
600000,20200909,9.12,9.19,9.11,9.12,49418500,496009216.00
600000,20200910,9.17,9.17,9.05,9.07,54169916,540727360.00
600000,20200911,9.06,9.07,8.96,9.03,49947642,494619680.00
600000,20200914,9.06,9.06,8.97,9.01,38851230,384257696.00
600000,20200915,9.02,9.03,8.96,8.97,46601549,459933664.00
600000,20200916,8.98,9.01,8.91,8.97,51470657,507227136.00
600000,20200917,8.98,9.00,8.91,8.94,43171675,424496704.00
600000,20200918,8.95,9.05,8.91,9.05,95230581,941630528.00
600000,20200921,9.05,9.08,8.94,8.95,55998716,553037632.00
600000,20200922,8.92,8.95,8.80,8.81,65952098,643194176.00
600000,20200923,8.82,8.83,8.73,8.74,41909587,404393344.00
600000,20200924,8.72,8.73,8.57,8.61,53858739,512493248.00
600000,20200925,8.61,8.64,8.57,8.58,29487505,279750432.00
600000,20200928,8.60,8.64,8.57,8.57,26257827,249063488.00
600000,20200929,8.61,8.63,8.54,8.54,32988266,312583584.00
600000,20200930,8.56,8.60,8.46,8.50,39006807,367745376.00
600000,20201009,8.55,8.59,8.51,8.53,39772687,375559360.00
600000,20201012,8.56,8.74,8.53,8.70,66671637,637356672.00
600000,20201013,8.69,8.70,8.63,8.65,28059097,267595712.00
600000,20201014,8.65,8.67,8.61,8.64,42969217,409511680.00
600000,20201015,8.65,8.83,8.64,8.73,66146732,637856640.00
600000,20201016,8.72,8.88,8.71,8.83,74850236,726361088.00
600000,20201019,8.84,9.04,8.75,8.76,84532385,826077888.00
600000,20201020,8.74,8.76,8.62,8.69,46687029,446894592.00
600000,20201021,8.69,8.81,8.62,8.81,61622129,592503552.00
600000,20201022,8.78,8.87,8.70,8.76,47288884,456765632.00
600000,20201023,8.74,8.90,8.73,8.81,70954476,689493440.00
600000,20201026,8.83,8.86,8.70,8.71,52711443,508770624.00
600000,20201027,8.70,8.70,8.59,8.59,38062780,362632672.00
600000,20201028,8.59,8.63,8.49,8.51,45881367,432093184.00
600000,20201029,8.46,8.56,8.45,8.48,43707348,409990848.00
600000,20201030,8.49,8.56,8.36,8.37,56060864,523487872.00
600000,20201102,8.39,8.44,8.33,8.36,46542251,431202848.00
600000,20201103,8.42,8.51,8.39,8.41,67876111,632973888.00
600000,20201104,8.46,8.51,8.39,8.45,50256088,469008800.00
600000,20201105,8.57,8.57,8.44,8.47,55873229,523812736.00
600000,20201106,8.48,8.54,8.44,8.50,63919592,600129344.00
600000,20201109,8.53,8.59,8.50,8.54,88937655,839142848.00
600000,20201110,8.58,8.70,8.55,8.57,84217864,800256192.00
600000,20201111,8.60,8.69,8.55,8.67,64171805,610306560.00
600000,20201112,8.63,8.64,8.54,8.54,51891050,491018816.00
600000,20201113,8.52,8.52,8.44,8.47,44910112,420337408.00
600000,20201116,8.49,8.57,8.48,8.56,31878052,300508256.00
600000,20201117,8.57,8.64,8.55,8.64,47293970,448873504.00
600000,20201118,8.64,8.88,8.61,8.81,109417513,1059930880.00
600000,20201119,8.81,8.89,8.75,8.85,63840056,620569664.00
600000,20201120,8.79,8.83,8.72,8.78,46631360,450166496.00
600000,20201123,8.77,9.03,8.74,9.01,92618240,909448896.00
600000,20201124,9.03,9.08,8.93,8.96,61221709,605831680.00
600000,20201125,9.01,9.10,8.92,8.92,61216111,606063488.00
600000,20201126,8.95,9.10,8.87,9.09,71595543,709188736.00
600000,20201127,9.12,9.31,9.07,9.31,113388037,1141650176.00
600000,20201130,9.41,9.64,9.17,9.17,203498922,2102112640.00
600000,20201201,9.19,9.46,9.12,9.41,107812159,1099269632.00
600000,20201202,9.37,9.50,9.30,9.36,78702779,808812288.00
600000,20201203,9.34,9.39,9.27,9.35,57195735,584153280.00
600000,20201204,9.35,9.36,9.16,9.28,47336450,479183328.00
600000,20201207,9.22,9.28,9.01,9.10,57810545,577584128.00
600000,20201208,9.08,9.17,9.04,9.09,31522398,315079840.00
600000,20201209,9.09,9.20,9.02,9.02,44090061,440752928.00
600000,20201210,9.02,9.07,8.87,8.93,39400878,388252096.00
600000,20201211,8.95,8.99,8.80,8.81,48386569,471620096.00
600000,20201214,8.86,8.91,8.79,8.86,38743836,376928032.00
600000,20201215,8.84,8.85,8.71,8.82,39323070,379468288.00
600000,20201216,8.83,8.89,8.75,8.76,47998904,465187104.00
600000,20201217,8.75,8.90,8.70,8.88,42901555,415257088.00
600000,20201218,8.85,8.90,8.80,8.87,31884462,310411744.00
600000,20201221,8.81,8.88,8.76,8.86,31965504,310813664.00
600000,20201222,8.86,8.86,8.66,8.72,50418001,485974240.00
600000,20201223,8.71,8.75,8.59,8.66,38656338,368816672.00
600000,20201224,8.66,8.77,8.62,8.66,24871912,238279376.00
600000,20201225,8.67,8.72,8.62,8.69,22420976,214427360.00
600000,20201228,8.66,8.74,8.61,8.68,33765935,322826368.00
600000,20201229,8.70,8.73,8.63,8.64,44150648,421945440.00
600000,20201230,8.63,8.65,8.55,8.61,54885564,519975328.00
600000,20201231,8.62,8.80,8.60,8.79,65992362,635666176.00
600000,20210104,8.75,8.84,8.66,8.80,62906939,606364928.00
600000,20210105,8.79,8.79,8.63,8.79,53859177,517135744.00
600000,20210106,8.73,8.94,8.73,8.93,61881321,604071104.00
600000,20210107,8.94,9.04,8.77,8.92,57090442,557051904.00
600000,20210108,8.94,9.01,8.84,8.94,55801455,547035200.00
600000,20210111,8.94,9.05,8.79,8.80,75984056,745359168.00
600000,20210112,8.81,8.90,8.69,8.89,56732878,548277760.00
600000,20210113,8.86,8.99,8.83,8.95,57145173,560579200.00
600000,20210114,8.94,9.07,8.87,8.98,55338565,545908480.00
600000,20210115,9.09,9.34,9.03,9.03,143067603,1440726016.00
600000,20210118,9.03,9.23,8.98,9.19,96389498,962800704.00
600000,20210119,9.18,9.33,9.09,9.27,82816180,837479680.00
600000,20210120,9.24,9.29,9.07,9.09,66608913,669394432.00
600000,20210121,9.10,9.18,9.04,9.08,53622907,536180000.00
600000,20210122,9.07,9.08,8.87,8.90,61879785,607707968.00
600000,20210125,8.88,8.89,8.78,8.83,51705648,501372352.00
600000,20210126,8.80,8.89,8.77,8.79,39877611,386930912.00
600000,20210127,8.78,8.99,8.77,8.84,55174457,539658304.00
600000,20210128,8.84,8.85,8.72,8.77,52360924,506059200.00
600000,20210129,8.80,9.24,8.76,9.07,115257482,1142597632.00
600000,20210201,9.05,9.59,9.01,9.55,181883788,1867281024.00
600000,20210202,9.46,9.58,9.26,9.33,131403970,1349638656.00
600000,20210203,9.30,9.54,9.17,9.37,131150745,1346692096.00
600000,20210204,9.32,9.52,9.23,9.39,92016450,944124544.00
600000,20210205,9.39,9.93,9.36,9.83,195506162,2078645760.00
600000,20210208,9.82,9.92,9.62,9.83,137089506,1467791360.00
600000,20210209,9.81,9.85,9.65,9.79,99871998,1061301504.00
600000,20210210,9.78,9.96,9.67,9.80,105092241,1123961344.00
600000,20210218,9.91,10.13,9.85,9.94,143397923,1558504832.00
600000,20210219,9.94,10.23,9.88,10.08,122926300,1351290368.00
600000,20210222,10.03,10.06,9.81,9.82,127379414,1373533440.00
600000,20210223,9.82,10.10,9.82,9.89,93327786,1010901312.00
600000,20210224,9.92,10.00,9.66,9.71,97783999,1047470272.00
600000,20210225,9.77,9.96,9.71,9.91,89855495,964732736.00
600000,20210226,9.83,9.93,9.65,9.65,85386093,909298112.00
600000,20210301,9.70,9.75,9.61,9.69,54746126,578491520.00
600000,20210302,9.72,9.81,9.47,9.58,74763149,786616704.00
600000,20210303,9.56,10.03,9.54,10.03,113570860,1224387968.00
600000,20210304,9.91,10.03,9.87,9.99,75412865,817817152.00
600000,20210305,9.98,10.05,9.80,9.97,72154782,778561728.00
600000,20210308,10.09,10.13,9.82,9.86,80153097,869553728.00
600000,20210309,9.89,10.01,9.76,9.84,83584061,900880576.00
600000,20210310,9.87,9.90,9.74,9.83,50512161,542100928.00
600000,20210311,9.91,10.08,9.87,10.01,76816962,836848960.00
600000,20210312,10.00,10.14,9.93,10.01,79235629,866141120.00
600000,20210315,9.99,10.35,9.99,10.23,113524449,1259911424.00
600000,20210316,10.16,10.35,10.12,10.22,65502259,728108288.00
600000,20210317,10.21,10.23,10.00,10.03,57821851,634262144.00
600000,20210318,10.08,10.16,10.01,10.14,50943550,559643200.00
600000,20210319,10.12,10.16,9.67,9.76,103359887,1110156544.00
600000,20210322,9.73,9.99,9.73,9.86,66031003,710176256.00
600000,20210323,9.87,9.94,9.79,9.89,47127710,506263424.00
600000,20210324,9.88,9.92,9.74,9.79,44132642,472480384.00
600000,20210325,9.83,9.89,9.72,9.74,43547662,465464544.00
600000,20210326,9.79,9.84,9.72,9.73,40882734,435739840.00
600000,20210329,9.71,9.71,9.51,9.59,92366772,964797248.00
600000,20210330,9.76,10.12,9.73,10.12,173447215,1882440576.00
600000,20210331,10.12,10.15,9.98,10.10,66813691,731611968.00
600000,20210401,10.10,10.12,9.92,10.00,47781207,519576384.00
600000,20210402,10.05,10.06,9.78,9.87,65365057,704137152.00
600000,20210406,9.87,9.90,9.79,9.81,33911224,363567296.00
600000,20210407,9.85,9.86,9.69,9.76,60988540,648631680.00
600000,20210408,9.74,9.81,9.67,9.77,42047850,447410752.00
600000,20210409,9.75,9.75,9.64,9.70,38683022,409118560.00
600000,20210412,9.69,9.86,9.63,9.84,57023744,608748224.00
600000,20210413,9.85,9.93,9.78,9.87,52756234,566984768.00
600000,20210414,9.93,9.93,9.68,9.70,45686754,486204160.00
600000,20210415,9.69,9.72,9.49,9.54,53172372,555086912.00
600000,20210416,9.56,9.66,9.53,9.65,32895624,345237984.00
600000,20210419,9.66,9.75,9.56,9.69,50203914,529864992.00
600000,20210420,9.66,9.69,9.59,9.61,29450563,309777280.00
600000,20210421,9.58,9.73,9.57,9.69,45439718,480039008.00
600000,20210422,9.71,9.71,9.51,9.54,41793378,437919104.00
600000,20210423,9.53,9.58,9.49,9.54,24825285,259051568.00
600000,20210426,9.56,9.61,9.39,9.41,46387212,482566272.00
600000,20210427,9.44,9.45,9.35,9.38,25042540,257631072.00
600000,20210428,9.44,9.44,9.29,9.36,35321183,361207968.00
600000,20210429,9.39,9.66,9.37,9.65,48194627,503908352.00
600000,20210430,9.39,9.39,9.07,9.16,156103445,1570141056.00
600000,20210506,9.08,9.29,9.08,9.21,61139167,616780672.00
600000,20210507,9.21,9.26,9.10,9.14,72345288,728759616.00
600000,20210510,9.17,9.17,8.99,9.06,61516454,610992512.00
600000,20210511,9.03,9.18,9.01,9.16,42333780,423538336.00
600000,20210512,9.15,9.31,9.13,9.23,52012085,526835936.00
600000,20210513,9.20,9.28,9.12,9.20,47212565,475665504.00
600000,20210514,9.21,9.31,9.14,9.30,47681403,483068512.00
600000,20210517,9.31,9.40,9.24,9.32,46363314,473603680.00
600000,20210518,9.29,9.34,9.26,9.33,19093505,194624784.00
600000,20210519,9.30,9.31,9.18,9.23,29273907,296073792.00
600000,20210520,9.21,9.29,9.13,9.27,35395264,357783840.00
600000,20210521,9.31,9.33,9.18,9.20,28618932,289959904.00
600000,20210524,9.19,9.25,9.16,9.20,23518901,237130464.00
600000,20210525,9.21,9.44,9.17,9.43,75417564,771994304.00
600000,20210526,9.42,9.53,9.39,9.46,54984815,568991552.00
600000,20210527,9.43,9.54,9.37,9.40,52063330,536862496.00
600000,20210528,9.44,9.47,9.36,9.46,34593293,356339744.00
600000,20210531,9.45,9.45,9.33,9.38,37255726,381740416.00
600000,20210601,9.34,9.37,9.29,9.30,41880384,427253280.00
600000,20210602,9.32,9.34,9.24,9.33,35830478,364476000.00
600000,20210603,9.32,9.43,9.29,9.34,52244908,535599648.00
600000,20210604,9.36,9.49,9.30,9.34,71052432,729772608.00
600000,20210607,9.37,9.38,9.31,9.34,36301400,371369088.00
600000,20210608,9.35,9.44,9.29,9.42,50838116,522323168.00
600000,20210609,9.40,9.46,9.32,9.32,56095091,575008512.00
600000,20210610,9.32,9.42,9.31,9.34,45685432,467893696.00
600000,20210611,9.35,9.39,9.22,9.28,58030251,591098496.00
600000,20210615,9.26,9.26,9.12,9.14,46955773,472150816.00
600000,20210616,9.15,9.25,9.12,9.16,32171081,324482528.00
600000,20210617,9.16,9.23,9.14,9.15,29689848,298576640.00
600000,20210618,9.15,9.21,9.11,9.21,44451210,446813184.00
600000,20210621,9.17,9.20,9.12,9.15,39815744,399756064.00
600000,20210622,9.17,9.23,9.11,9.11,45184564,453604608.00
600000,20210623,9.12,9.14,9.07,9.10,34400099,343745824.00
600000,20210624,9.11,9.16,9.08,9.13,31652661,316690720.00
600000,20210625,9.13,9.22,9.12,9.19,48335388,486548032.00
600000,20210628,9.17,9.18,9.10,9.12,32597114,326457344.00
600000,20210629,9.12,9.15,9.09,9.09,32733370,327178176.00
600000,20210630,9.11,9.13,9.08,9.11,21580051,215772912.00
600000,20210701,9.12,9.17,9.10,9.14,36999138,370991520.00
600000,20210702,9.12,9.16,9.03,9.04,51535129,513421344.00
600000,20210705,9.06,9.07,8.96,9.03,44806863,442917696.00
600000,20210706,9.02,9.12,8.99,9.10,37737379,375924544.00
600000,20210707,9.12,9.15,9.05,9.14,35666988,356794176.00
600000,20210708,9.16,9.16,9.03,9.05,30745176,306373152.00
600000,20210709,9.04,9.12,9.01,9.02,34590087,343545056.00
600000,20210712,9.07,9.10,9.01,9.02,33415612,332219136.00
600000,20210713,9.05,9.10,8.99,9.07,34611654,344399328.00
600000,20210714,9.08,9.08,8.91,8.94,52207557,514554752.00
600000,20210715,8.94,9.07,8.92,9.05,45903396,454671008.00
600000,20210716,9.12,9.19,9.07,9.09,45557802,455679328.00
600000,20210719,9.09,9.14,8.96,9.12,53049438,527117568.00
600000,20210720,9.12,9.13,9.05,9.10,36834727,367615296.00
600000,20210721,9.10,9.23,9.10,9.14,58450876,558646912.00
600000,20210722,9.17,9.31,9.15,9.23,43977169,424674368.00
600000,20210723,9.19,9.26,9.16,9.17,30090322,289065056.00
600000,20210726,9.16,9.17,8.89,8.93,51742715,486767424.00
600000,20210727,8.95,9.02,8.68,8.74,53279860,494584128.00
600000,20210728,8.75,8.95,8.75,8.80,46335875,428304160.00
600000,20210729,8.84,8.87,8.69,8.71,43587733,398885088.00
600000,20210730,8.72,8.72,8.60,8.62,35697122,323216896.00
600000,20210802,8.62,8.83,8.56,8.72,45713350,416533728.00
600000,20210803,8.72,8.73,8.63,8.71,33014050,300047776.00
600000,20210804,8.71,8.73,8.64,8.66,25214494,229004464.00
600000,20210805,8.65,8.71,8.63,8.64,24267799,220300800.00
600000,20210806,8.64,8.67,8.59,8.67,22486126,203315744.00
600000,20210809,8.65,8.84,8.64,8.76,37461914,344052128.00
600000,20210810,8.77,8.82,8.69,8.79,34370935,314539904.00
600000,20210811,8.77,8.88,8.75,8.80,37382098,345067488.00
600000,20210812,8.80,8.81,8.75,8.76,22978467,211023248.00
600000,20210813,8.75,8.82,8.73,8.77,21925988,201254912.00
600000,20210816,8.78,8.86,8.75,8.81,27369511,252450160.00
600000,20210817,8.82,8.88,8.76,8.78,38016760,350733824.00
600000,20210818,8.79,8.98,8.75,8.92,43424745,403158880.00
600000,20210819,8.93,8.93,8.78,8.82,36391371,336172096.00
600000,20210820,8.84,8.89,8.77,8.86,35374387,327037536.00
600000,20210823,8.89,8.90,8.79,8.79,32418942,299502496.00
600000,20210824,8.81,8.89,8.76,8.80,40815968,376573376.00
600000,20210825,8.82,8.83,8.75,8.78,34063999,313176512.00
600000,20210826,8.77,8.79,8.72,8.73,29439149,269637952.00
600000,20210827,8.75,8.81,8.73,8.76,27618817,253490160.00
600000,20210830,8.64,8.67,8.51,8.55,80410279,721952832.00
600000,20210831,8.57,8.64,8.52,8.64,44633690,401545632.00
600000,20210901,8.62,8.82,8.60,8.77,58211312,532088416.00
600000,20210902,8.79,8.83,8.75,8.82,40122727,369226848.00
600000,20210903,8.83,8.92,8.75,8.83,50781588,470393984.00
600000,20210906,8.81,8.90,8.79,8.80,35627742,329503552.00
600000,20210907,8.80,8.98,8.75,8.93,64051787,594700224.00
600000,20210908,8.93,8.98,8.88,8.93,40941784,382017856.00
600000,20210909,8.91,8.93,8.84,8.89,31951355,297126944.00
600000,20210910,8.91,9.07,8.90,9.00,57250718,537963840.00
600000,20210913,8.97,9.02,8.93,8.98,29373307,275283520.00
600000,20210914,8.98,9.02,8.76,8.80,53934721,500630048.00
600000,20210915,8.80,8.85,8.72,8.78,38064766,349607328.00
600000,20210916,8.79,8.82,8.70,8.71,49199895,450453216.00
600000,20210917,8.70,8.76,8.67,8.70,30233529,275167584.00
600000,20210922,8.59,8.67,8.55,8.62,35054148,316134912.00
600000,20210923,8.69,8.74,8.60,8.62,39639967,359242368.00
600000,20210924,8.63,8.67,8.58,8.61,39925596,360045376.00
600000,20210927,8.61,8.64,8.53,8.61,41708355,374465152.00
600000,20210928,8.57,8.68,8.57,8.62,33340762,301762304.00
600000,20210929,8.60,8.68,8.56,8.61,40008268,361288896.00
600000,20210930,8.62,8.64,8.57,8.59,29190245,262917680.00
600000,20211008,8.64,8.74,8.62,8.67,39080557,354870720.00
600000,20211011,8.71,8.84,8.69,8.74,46632488,427661696.00
600000,20211012,8.71,8.78,8.68,8.73,35725751,326390592.00
600000,20211013,8.73,8.74,8.64,8.66,22538281,204856496.00
600000,20211014,8.66,8.68,8.61,8.63,22584606,204329600.00
600000,20211015,8.64,8.70,8.61,8.66,27525449,249700096.00
600000,20211018,8.65,8.69,8.57,8.61,25964695,234209600.00
600000,20211019,8.62,8.66,8.60,8.60,28636166,258552848.00
600000,20211020,8.62,8.65,8.58,8.61,27482428,247758528.00
600000,20211021,8.64,8.68,8.60,8.63,44074576,398999712.00
600000,20211022,8.66,8.72,8.61,8.66,38669415,350441984.00
600000,20211025,8.62,8.65,8.61,8.62,26585515,240319360.00
600000,20211026,8.65,8.68,8.60,8.62,30751828,277872448.00
600000,20211027,8.60,8.61,8.55,8.58,34197280,307379968.00
600000,20211028,8.58,8.60,8.54,8.55,28165181,252660144.00
600000,20211029,8.55,8.59,8.52,8.53,35990731,322416672.00
600000,20211101,8.28,8.37,8.19,8.31,64940974,564516736.00
600000,20211102,8.30,8.34,8.09,8.13,70034623,602023104.00
600000,20211103,8.18,8.18,8.10,8.12,29785185,254382304.00
600000,20211104,8.12,8.13,8.09,8.10,26148859,222785136.00
600000,20211105,8.10,8.13,8.08,8.12,22913355,195212624.00
600000,20211108,8.07,8.12,8.05,8.08,24353008,206985056.00
600000,20211109,8.09,8.14,8.08,8.13,19548518,166547488.00
600000,20211110,8.12,8.12,8.03,8.07,27478869,232796688.00
600000,20211111,8.07,8.21,8.06,8.21,31419321,269103072.00
600000,20211112,8.23,8.24,8.17,8.24,20498205,176737120.00
600000,20211115,8.25,8.34,8.24,8.34,27625801,240602624.00
600000,20211116,8.29,8.33,8.22,8.32,24030066,208943552.00
600000,20211117,8.26,8.31,8.24,8.24,19301599,167446816.00
600000,20211118,8.20,8.25,8.12,8.15,20465395,175306640.00
600000,20211119,8.15,8.29,8.14,8.24,20471995,176572256.00
600000,20211122,8.22,8.25,8.18,8.19,20983745,180823520.00
600000,20211123,8.20,8.29,8.20,8.22,21502374,185927808.00
600000,20211124,8.20,8.28,8.18,8.27,19342692,167133728.00
600000,20211125,8.27,8.28,8.20,8.23,13169070,113743008.00
600000,20211126,8.20,8.21,8.14,8.15,21199061,181698144.00
600000,20211129,8.16,8.18,8.09,8.18,23746400,202736528.00
600000,20211130,8.13,8.18,8.10,8.10,30900124,263703120.00
600000,20211201,8.12,8.17,8.10,8.15,19333856,165443376.00
600000,20211202,8.15,8.20,8.11,8.17,22906201,196509472.00
600000,20211203,8.17,8.19,8.11,8.18,23848744,204050800.00
600000,20211206,8.18,8.23,8.16,8.19,33882029,291593664.00
600000,20211207,8.28,8.29,8.19,8.27,40016290,346582048.00
600000,20211208,8.29,8.29,8.22,8.26,28605916,247833296.00
600000,20211209,8.28,8.39,8.25,8.34,51186201,447467456.00
600000,20211210,8.32,8.37,8.31,8.36,42494890,371969056.00
600000,20211213,8.38,8.40,8.21,8.24,56234006,488480928.00
600000,20211214,8.23,8.24,8.13,8.16,49389318,423738400.00
600000,20211215,8.13,8.17,8.12,8.14,20664239,176754864.00
600000,20211216,8.15,8.20,8.14,8.19,26899524,230865616.00
600000,20211217,8.20,8.21,8.15,8.15,27269580,234082752.00
600000,20211220,8.14,8.20,8.14,8.17,27786123,238630272.00
600000,20211221,8.14,8.24,8.14,8.20,26310957,226526112.00
600000,20211222,8.21,8.23,8.16,8.16,21618063,185663520.00
600000,20211223,8.17,8.19,8.15,8.17,18901873,162106688.00
600000,20211224,8.17,8.18,8.12,8.13,18252048,156027072.00
600000,20211227,8.13,8.16,8.12,8.15,19527735,167009888.00
600000,20211228,8.15,8.18,8.13,8.16,29833707,255590464.00
600000,20211229,8.16,8.17,8.12,8.13,20050130,171393536.00
600000,20211230,8.13,8.17,8.12,8.13,23272484,199031072.00
600000,20211231,8.13,8.16,8.12,8.12,22929621,195941584.00
600000,20220104,8.13,8.17,8.11,8.16,37707647,322145536.00
600000,20220105,8.16,8.27,8.15,8.23,55459135,478834464.00
600000,20220106,8.25,8.25,8.15,8.16,41031062,352720672.00
600000,20220107,8.16,8.32,8.16,8.30,63018297,546456192.00
600000,20220110,8.31,8.37,8.25,8.31,34055312,296601216.00
600000,20220111,8.33,8.37,8.28,8.32,42646106,373093376.00
600000,20220112,8.34,8.34,8.22,8.28,41240670,358535680.00
600000,20220113,8.32,8.44,8.28,8.31,48923692,429003200.00
600000,20220114,8.31,8.31,8.16,8.18,51060652,440215968.00
600000,20220117,8.16,8.22,8.16,8.16,22177975,190459840.00
600000,20220118,8.17,8.25,8.14,8.22,39995195,344181248.00
600000,20220119,8.22,8.25,8.20,8.23,26257662,226931296.00
600000,20220120,8.25,8.41,8.23,8.39,82842044,724160512.00
600000,20220121,8.37,8.39,8.31,8.35,47572539,416684192.00
600000,20220124,8.38,8.38,8.25,8.28,32489722,282465408.00
600000,20220125,8.27,8.27,8.15,8.15,43312412,372488768.00
600000,20220126,8.16,8.18,8.13,8.16,23481959,201130976.00
600000,20220127,8.14,8.15,8.04,8.04,56281031,477716800.00
600000,20220128,8.07,8.10,8.00,8.00,43993766,372256640.00
600000,20220207,8.07,8.14,8.03,8.11,39988312,340086720.00
600000,20220208,8.12,8.26,8.10,8.24,47572520,409206624.00
600000,20220209,8.23,8.30,8.21,8.23,36223235,313861248.00
600000,20220210,8.25,8.30,8.21,8.28,28716174,249045200.00
600000,20220211,8.29,8.35,8.26,8.33,37682874,328719168.00
600000,20220214,8.28,8.30,8.17,8.19,34727078,299136384.00
600000,20220215,8.18,8.22,8.11,8.14,31680750,271300736.00
600000,20220216,8.17,8.23,8.15,8.18,28609574,246064336.00
600000,20220217,8.19,8.22,8.15,8.15,24533221,210822960.00
600000,20220218,8.14,8.26,8.12,8.26,34384620,296119872.00
600000,20220221,8.23,8.23,8.14,8.19,24334270,208998928.00
600000,20220222,8.16,8.18,8.12,8.17,32497174,278140352.00
600000,20220223,8.18,8.18,8.12,8.13,29476392,251902288.00
600000,20220224,8.13,8.14,7.99,8.03,47703559,404232352.00
600000,20220225,8.03,8.07,8.00,8.02,32239910,272095584.00
600000,20220228,8.03,8.04,7.95,7.98,23393262,196216448.00
600000,20220301,7.98,8.05,7.98,8.03,23540305,198243680.00
600000,20220302,8.00,8.05,7.99,8.01,16708051,140817904.00
600000,20220303,8.03,8.09,8.02,8.05,19864647,167938720.00
600000,20220304,8.03,8.03,7.95,7.99,26395729,221531968.00
600000,20220307,7.97,7.99,7.87,7.88,37177243,309677984.00
600000,20220308,7.88,7.89,7.64,7.67,46688059,381542336.00
600000,20220309,7.70,7.72,7.35,7.49,46035702,367319424.00
600000,20220310,7.60,7.64,7.51,7.51,25181489,200622352.00
600000,20220311,7.48,7.61,7.36,7.60,33286005,262318144.00
600000,20220314,7.54,7.59,7.49,7.50,22770866,180826432.00
600000,20220315,7.51,7.52,7.20,7.22,48962295,379252448.00
600000,20220316,7.28,7.39,7.11,7.36,41520083,318505376.00
600000,20220317,7.44,7.44,7.30,7.33,41495556,322981440.00
600000,20220318,7.32,7.50,7.30,7.49,53179530,417702656.00
600000,20220321,7.43,7.43,7.32,7.35,38823962,302127776.00
600000,20220322,7.36,7.47,7.34,7.42,28224469,220766832.00
600000,20220323,7.42,7.43,7.36,7.39,25553686,199580752.00
600000,20220324,7.37,7.42,7.35,7.39,16687677,130087624.00
600000,20220325,7.39,7.45,7.37,7.39,16474442,128855056.00
600000,20220328,7.39,7.46,7.30,7.45,28783984,224838880.00
600000,20220329,7.42,7.45,7.39,7.41,22516978,176131296.00
600000,20220330,7.43,7.51,7.41,7.51,29854369,235127472.00
600000,20220331,7.48,7.61,7.45,7.59,25969772,206902400.00
600000,20220401,7.54,7.66,7.53,7.66,31881345,255823776.00
600000,20220406,7.59,7.77,7.59,7.76,42546117,345601824.00
600000,20220407,7.75,7.77,7.65,7.66,31712143,257349872.00
600000,20220408,7.66,7.71,7.61,7.70,24089173,194553792.00
600000,20220411,7.70,7.70,7.56,7.60,30015679,240997440.00
600000,20220412,7.61,7.74,7.57,7.70,31331939,252435312.00
600000,20220413,7.68,7.73,7.64,7.69,18501150,149849344.00
600000,20220414,7.70,7.74,7.69,7.70,18973150,154167552.00
600000,20220415,7.70,7.77,7.68,7.74,21811956,177849456.00
600000,20220418,7.71,7.73,7.60,7.62,21022369,169238880.00
600000,20220419,7.63,7.73,7.62,7.73,24564490,198485792.00
600000,20220420,7.72,7.74,7.67,7.70,19143935,155238288.00
600000,20220421,7.67,7.75,7.58,7.66,29228035,236728144.00
600000,20220422,7.60,7.71,7.60,7.68,27612017,222997632.00
600000,20220425,7.61,7.69,7.40,7.41,53311550,426094144.00
600000,20220426,7.43,7.58,7.38,7.46,38204259,301693696.00
600000,20220427,7.50,7.54,7.40,7.42,38688614,304687712.00
600000,20220428,7.45,7.58,7.45,7.58,45175169,358888160.00
600000,20220429,7.57,7.65,7.45,7.62,44512846,354246112.00
600000,20220505,7.62,7.67,7.55,7.58,29133140,233186176.00
600000,20220506,7.53,7.57,7.41,7.44,31795578,250345904.00
600000,20220509,7.44,7.45,7.39,7.41,16035420,125476464.00
600000,20220510,7.39,7.48,7.30,7.44,32991018,257366416.00
600000,20220511,7.43,7.49,7.40,7.45,25116815,197407264.00
600000,20220512,7.42,7.50,7.42,7.46,22352229,176091168.00
600000,20220513,7.50,7.64,7.49,7.64,37343358,298941536.00
600000,20220516,7.64,7.66,7.52,7.56,20990826,167326400.00
600000,20220517,7.60,7.63,7.54,7.61,18714191,149733536.00
600000,20220518,7.57,7.60,7.51,7.54,19463913,154781984.00
600000,20220519,7.51,7.57,7.48,7.50,19904191,157705904.00
600000,20220520,7.53,7.64,7.51,7.63,32699572,262095152.00
600000,20220523,7.65,7.65,7.54,7.54,25527572,203770112.00
600000,20220524,7.55,7.56,7.46,7.47,26028514,205916160.00
600000,20220525,7.51,7.52,7.44,7.47,21003364,165613952.00
600000,20220526,7.48,7.51,7.43,7.49,23401589,184331248.00
600000,20220527,7.51,7.60,7.47,7.59,31755338,252802576.00
600000,20220530,7.60,7.61,7.46,7.47,35696257,282538720.00
600000,20220531,7.49,7.57,7.47,7.53,31750884,251916048.00
600000,20220601,7.53,7.53,7.48,7.50,18401941,145647632.00
600000,20220602,7.48,7.50,7.46,7.48,18931116,149199712.00
600000,20220606,7.46,7.49,7.41,7.45,33010527,259403168.00
600000,20220607,7.43,7.48,7.42,7.47,30623076,240941760.00
600000,20220608,7.46,7.47,7.42,7.45,39555666,310775168.00
600000,20220609,7.45,7.55,7.43,7.54,60606956,480180512.00
600000,20220610,7.52,7.64,7.48,7.52,123446198,984436160.00
600000,20220613,7.50,7.52,7.33,7.36,104597235,816472128.00
600000,20220614,7.33,7.48,7.32,7.46,55047795,428964416.00
600000,20220615,7.45,7.72,7.44,7.62,112759058,906495936.00
600000,20220616,7.64,7.67,7.51,7.51,56889689,453897632.00
600000,20220617,7.50,7.59,7.48,7.56,35612494,283173440.00
600000,20220620,7.54,7.57,7.50,7.50,30065154,238320272.00
600000,20220621,7.51,7.57,7.51,7.56,23245677,185071904.00
600000,20220622,7.55,7.56,7.50,7.51,20635582,163685600.00
600000,20220623,7.53,7.56,7.50,7.56,23255144,184864880.00
600000,20220624,7.56,7.57,7.52,7.54,23665322,188294112.00
600000,20220627,7.54,7.60,7.53,7.56,24067719,192131008.00
600000,20220628,7.56,7.63,7.55,7.63,25729078,205871664.00
600000,20220629,7.60,7.65,7.59,7.64,30299747,243477296.00
600000,20220630,7.64,7.65,7.59,7.60,23369617,187691072.00
600000,20220701,7.60,7.63,7.57,7.58,17846787,142651648.00
600000,20220704,7.58,7.59,7.53,7.55,18222009,145047088.00
600000,20220705,7.55,7.59,7.53,7.57,21322243,169924256.00
600000,20220706,7.56,7.57,7.46,7.49,28829658,227963136.00
600000,20220707,7.47,7.51,7.45,7.46,18636395,147034176.00
600000,20220708,7.49,7.49,7.46,7.47,12379190,97665056.00
600000,20220711,7.46,7.49,7.45,7.46,16195472,127636560.00
600000,20220712,7.45,7.53,7.45,7.50,19889798,157433760.00
600000,20220713,7.52,7.53,7.44,7.44,30506523,240374848.00
600000,20220714,7.43,7.45,7.34,7.38,40565878,315441408.00
600000,20220715,7.35,7.39,7.24,7.26,47127632,364457376.00
600000,20220718,7.27,7.38,7.27,7.38,25164232,195287184.00
600000,20220719,7.38,7.41,7.36,7.40,28872304,224891808.00
600000,20220720,7.44,7.44,7.36,7.38,39713402,309465408.00
600000,20220721,7.40,7.41,7.33,7.33,41541585,305408224.00
600000,20220722,7.34,7.38,7.34,7.35,19660796,144713984.00
600000,20220725,7.33,7.38,7.33,7.35,17093960,125744848.00
600000,20220726,7.36,7.39,7.34,7.38,18730569,138030624.00
600000,20220727,7.36,7.37,7.33,7.34,17036417,125085328.00
600000,20220728,7.35,7.37,7.32,7.33,21524372,158047424.00
600000,20220729,7.35,7.35,7.23,7.26,43873316,319838528.00
600000,20220801,7.26,7.28,7.21,7.23,24438011,176997248.00
600000,20220802,7.22,7.22,7.07,7.14,40986083,291570112.00
600000,20220803,7.13,7.17,7.07,7.07,28144846,199888000.00
600000,20220804,7.09,7.10,7.06,7.09,21294463,150760432.00
600000,20220805,7.09,7.18,7.08,7.15,22554203,160555056.00
600000,20220808,7.17,7.18,7.12,7.12,12981219,92667056.00
600000,20220809,7.13,7.15,7.10,7.12,13023820,92757272.00
600000,20220810,7.12,7.13,7.08,7.09,11674742,82872448.00
600000,20220811,7.12,7.19,7.10,7.18,21910821,156858352.00
600000,20220812,7.19,7.26,7.17,7.24,22253354,160666704.00
600000,20220815,7.24,7.29,7.20,7.21,20451392,148015696.00
600000,20220816,7.21,7.26,7.18,7.19,17910142,129120992.00
600000,20220817,7.21,7.30,7.18,7.28,20980840,152061984.00
600000,20220818,7.27,7.27,7.19,7.21,12991819,93820912.00
600000,20220819,7.18,7.28,7.18,7.20,17544569,126989200.00
600000,20220822,7.18,7.24,7.16,7.23,13776616,99353488.00
600000,20220823,7.21,7.22,7.17,7.17,15047471,108111344.00
600000,20220824,7.17,7.22,7.14,7.15,16855765,120996056.00
600000,20220825,7.16,7.22,7.15,7.20,15772556,113287120.00
600000,20220826,7.23,7.26,7.18,7.22,17576235,126876440.00
600000,20220829,7.16,7.21,7.12,7.15,27600324,197253680.00
600000,20220830,7.14,7.20,7.13,7.19,22541928,161534928.00
600000,20220831,7.17,7.28,7.15,7.27,39566130,286509312.00
600000,20220901,7.23,7.29,7.20,7.23,23298388,169134992.00
600000,20220902,7.24,7.27,7.20,7.21,19975499,144236256.00
600000,20220905,7.18,7.27,7.14,7.26,26646247,192171040.00
600000,20220906,7.25,7.30,7.24,7.26,21866681,159009216.00
600000,20220907,7.23,7.26,7.22,7.22,16568470,119766056.00
600000,20220908,7.24,7.27,7.22,7.24,14478347,104930856.00
600000,20220909,7.27,7.34,7.24,7.31,32423037,236986672.00
600000,20220913,7.28,7.36,7.27,7.35,23795140,174338448.00
600000,20220914,7.29,7.34,7.27,7.28,18649011,136014992.00
600000,20220915,7.29,7.37,7.28,7.32,31940343,233945040.00
600000,20220916,7.30,7.32,7.14,7.14,33979138,245252576.00
600000,20220919,7.16,7.20,7.10,7.16,22388073,160021584.00
600000,20220920,7.16,7.18,7.10,7.11,22247046,158496624.00
600000,20220921,7.10,7.16,7.08,7.13,20026161,142605616.00
600000,20220922,7.11,7.14,7.08,7.12,19540404,138786688.00
600000,20220923,7.12,7.18,7.09,7.16,21806262,155805824.00
600000,20220926,7.12,7.17,7.05,7.06,29503476,209607840.00
600000,20220927,7.04,7.09,7.02,7.07,20128163,142035072.00
600000,20220928,7.05,7.12,7.02,7.08,25197590,178257968.00
600000,20220929,7.11,7.13,6.95,6.99,37072647,260386960.00
600000,20220930,7.02,7.07,6.99,7.04,21572691,151907568.00
600000,20221010,7.04,7.09,7.01,7.03,20028296,141308416.00
600000,20221011,7.07,7.08,7.00,7.01,18613647,130804312.00
600000,20221012,7.01,7.05,6.96,7.05,20354488,142570656.00
600000,20221013,7.03,7.04,6.97,7.00,24107256,168676256.00
600000,20221014,7.03,7.07,7.01,7.03,27342763,192757728.00
600000,20221017,7.05,7.05,7.00,7.02,20616536,144892080.00
600000,20221018,7.04,7.06,7.01,7.02,21908675,154099280.00
600000,20221019,7.02,7.04,6.97,6.97,17988215,125873056.00
600000,20221020,6.97,7.00,6.96,6.97,19765093,137810608.00
600000,20221021,6.99,7.02,6.91,6.92,24567888,170868896.00
600000,20221024,6.93,6.94,6.80,6.81,38610105,265091392.00
600000,20221025,6.88,6.88,6.80,6.84,26539881,181269040.00
600000,20221026,6.83,6.86,6.80,6.82,20377311,139135072.00
600000,20221027,6.83,6.87,6.81,6.82,21293652,145765776.00
600000,20221028,6.84,6.87,6.75,6.80,28234295,192577664.00