date,open,high,low,close,vol_cnt,vol_price
2015/09/02,8.12,8.81,8.02,8.67,281574592,3273803008.00
2015/09/07,8.43,8.44,7.88,7.88,137611008,1544055040.00
2015/09/08,7.87,8.10,7.63,7.97,74729200,815241024.00
2015/09/09,8.00,8.13,7.87,8.06,85107296,940582016.00
2015/09/10,7.97,8.12,7.92,8.02,46520500,514577984.00
2015/09/11,7.99,8.07,7.87,7.94,42645000,469296992.00
2015/09/14,7.97,7.97,7.52,7.87,75645200,813926976.00
2015/09/15,7.72,7.85,7.56,7.62,54283900,579041984.00
2015/09/16,7.63,8.04,7.57,7.89,56924300,612766976.00
2015/09/17,7.85,8.09,7.78,7.78,62079800,682337984.00
2015/09/18,7.84,7.94,7.75,7.82,31827200,345063008.00
2015/09/21,7.72,7.88,7.68,7.82,38611100,416851008.00
2015/09/22,7.83,8.02,7.82,7.94,49295500,541006976.00
2015/09/23,7.86,7.90,7.71,7.72,37115000,399583008.00
2015/09/24,7.77,7.82,7.70,7.73,25863200,277273984.00
2015/09/25,7.72,7.73,7.52,7.60,44642000,471536992.00
2015/09/28,7.61,7.63,7.50,7.58,19908700,209186000.00
2015/09/29,7.52,7.61,7.41,7.46,33360300,347612000.00
2015/09/30,7.47,7.63,7.47,7.55,36465900,383230016.00
2015/10/08,7.85,7.88,7.72,7.72,49407000,533806016.00
2015/10/09,7.77,7.93,7.74,7.89,47461200,516310016.00
2015/10/12,7.94,8.29,7.90,8.17,84966496,950601984.00
2015/10/13,8.14,8.19,8.05,8.08,35979800,401600000.00
2015/10/14,8.01,8.10,7.92,7.96,41898000,462963008.00
2015/10/15,7.93,8.12,7.92,8.12,48590000,539102976.00
2015/10/16,8.15,8.22,8.11,8.17,57000100,640488000.00
2015/10/19,8.20,8.27,8.10,8.19,72337104,814910016.00
2015/10/20,8.14,8.29,8.13,8.24,71516304,807641984.00
2015/10/21,8.22,8.60,8.12,8.16,133262896,1523591040.00
2015/10/22,8.18,8.31,8.12,8.25,82280496,928960000.00
2015/10/23,8.30,8.42,8.26,8.37,93742496,1073981056.00
2015/10/26,8.47,8.65,8.34,8.41,108591696,1260871936.00
2015/10/27,8.39,8.51,8.26,8.37,58043600,664648000.00
2015/10/28,8.36,8.37,8.18,8.20,54481100,619790016.00
2015/10/29,8.22,8.27,8.18,8.20,31670300,357830016.00
2015/10/30,8.22,8.32,8.20,8.27,53593000,607980032.00
2015/11/02,8.20,8.24,8.06,8.09,48443500,544000000.00
2015/11/03,8.10,8.15,7.98,8.02,39126500,434817984.00
2015/11/04,8.04,8.56,8.02,8.55,130724400,1493255040.00
2015/11/05,8.47,9.28,8.43,8.87,229218896,2780265984.00
2015/11/06,8.82,9.15,8.74,9.13,146319392,1781330944.00
2015/11/09,9.22,9.96,9.19,9.59,241388704,3137640960.00
2015/11/10,9.47,9.70,9.32,9.43,112502704,1438706944.00
2015/11/11,9.39,9.46,9.12,9.27,102173504,1280173952.00
2015/11/12,9.31,9.35,9.04,9.14,67113904,833753024.00
2015/11/13,8.99,9.21,8.97,9.01,58755500,722252032.00
2015/11/16,8.92,9.13,8.88,9.09,55984800,685977024.00
2015/11/17,9.15,9.39,9.11,9.22,104648600,1315319040.00
2015/11/18,9.19,9.39,9.07,9.16,79370400,991513024.00
2015/11/19,9.14,9.23,9.08,9.22,47112000,585571008.00
2015/11/20,9.22,9.30,9.16,9.27,59803600,747486976.00
2015/11/23,9.27,9.31,9.12,9.18,60797500,760492992.00
2015/11/24,9.15,9.18,8.94,9.04,66421400,812675008.00
2015/11/25,8.98,9.12,8.95,9.07,51346200,629507008.00
2015/11/26,9.11,9.12,8.97,9.00,55221000,679692032.00
2015/11/27,8.96,8.97,8.42,8.58,72802496,867702016.00
2015/11/30,8.57,8.70,8.39,8.59,65849300,770220992.00
2015/12/01,8.56,8.69,8.40,8.60,68025296,793118016.00
2015/12/02,8.56,9.34,8.52,9.23,161576000,1978749952.00
2015/12/03,9.13,9.43,9.02,9.18,142597600,1786008064.00
2015/12/04,9.07,9.12,8.87,8.91,76453200,934905984.00
2015/12/07,8.96,9.02,8.84,8.93,40279200,488369984.00
2015/12/08,8.87,8.88,8.72,8.77,50310100,602568000.00
2015/12/09,8.74,8.91,8.72,8.80,42938400,515596000.00
2015/12/10,8.77,8.92,8.73,8.77,41760300,502326016.00
2015/12/11,8.73,8.74,8.58,8.67,37950800,448800000.00
2015/12/14,8.58,8.90,8.57,8.87,58723600,698792000.00
2015/12/15,8.83,8.88,8.69,8.74,36448700,436556992.00
2015/12/16,8.79,8.82,8.71,8.72,39276200,468510016.00
2015/12/17,8.78,8.92,8.77,8.87,64827400,780891008.00
2015/12/18,8.83,9.27,8.82,9.00,102294400,1257360000.00
2015/12/21,8.92,9.41,8.90,9.23,128114200,1595741056.00
2015/12/22,9.22,9.32,9.12,9.17,69809104,870121024.00
2015/12/23,9.20,9.46,9.14,9.21,103901800,1302340992.00
2015/12/24,9.19,9.27,9.01,9.09,64022900,791974976.00
2015/12/25,9.12,9.20,9.08,9.15,39984500,495638016.00
2015/12/28,9.17,9.19,8.79,8.79,82240800,1003009984.00
2015/12/29,8.80,8.89,8.78,8.88,61980200,744718016.00
2015/12/30,8.88,8.90,8.77,8.89,53266700,641276992.00
2015/12/31,8.89,8.92,8.79,8.80,49125800,591643008.00
2016/01/04,8.81,8.83,8.17,8.25,56349700,660376000.00
2016/01/05,8.20,8.45,8.10,8.31,66326900,755531008.00
2016/01/06,8.32,8.44,8.30,8.42,51570600,591697984.00
2016/01/07,8.32,8.32,7.90,7.92,17476100,194868992.00
2016/01/08,8.15,8.22,7.89,8.07,74752704,831334016.00
2016/01/11,7.97,8.04,7.71,7.77,73201296,800683008.00
2016/01/12,7.83,7.90,7.67,7.82,56164200,605969984.00
2016/01/13,7.88,7.92,7.72,7.73,39170900,424371008.00
2016/01/14,7.63,7.81,7.54,7.78,66631400,708534016.00
2016/01/15,7.69,7.81,7.49,7.52,44820200,474908000.00
2016/01/18,7.42,7.61,7.39,7.48,42104000,439916992.00
2016/01/19,7.52,7.79,7.48,7.73,50110900,532073984.00
2016/01/20,7.72,7.81,7.51,7.59,60375200,640968000.00
2016/01/21,7.54,7.77,7.41,7.41,60614500,638126976.00
2016/01/22,7.47,7.52,7.32,7.47,46675200,482984000.00
2016/01/25,7.47,7.51,7.42,7.45,37643100,390734016.00
2016/01/26,7.41,7.41,7.02,7.03,64790100,653561024.00
2016/01/27,7.08,7.12,6.81,7.04,56903700,558510016.00
2016/01/28,6.99,7.05,6.85,6.88,30254000,296055008.00
2016/01/29,6.92,7.21,6.88,7.14,54443500,540544000.00
2016/02/01,7.12,7.15,6.92,6.97,41773200,412635008.00
2016/02/02,6.97,7.17,6.96,7.10,36910400,367360000.00
2016/02/03,7.02,7.05,6.95,7.02,27457200,269996992.00
2016/02/04,7.05,7.14,7.04,7.10,37309900,370585984.00
2016/02/05,7.11,7.12,7.07,7.07,27089300,269184000.00
2016/02/15,6.86,7.02,6.85,6.97,27849900,271172992.00
2016/02/16,7.01,7.17,7.00,7.15,42838600,427507008.00
2016/02/17,7.17,7.32,7.13,7.27,58516700,590537984.00
2016/02/18,7.29,7.32,7.22,7.22,40617800,412336992.00
2016/02/19,7.22,7.26,7.13,7.17,31889800,320939008.00
2016/02/22,7.25,7.40,7.19,7.38,61773900,630251008.00
2016/02/23,7.38,7.38,7.18,7.24,42587400,432315008.00
2016/02/24,7.19,7.27,7.15,7.27,30010300,302497984.00
2016/02/25,7.24,7.25,6.81,6.87,62207200,615004032.00
2016/02/26,6.95,7.00,6.86,6.97,39215400,382633984.00
2016/02/29,6.97,6.98,6.66,6.77,56689600,542184000.00
2016/03/01,6.82,6.95,6.79,6.89,37791000,365148992.00
2016/03/02,6.93,7.25,6.91,7.22,67661296,673625984.00
2016/03/03,7.22,7.29,7.17,7.23,55308900,559044992.00
2016/03/04,7.22,7.56,7.20,7.47,138124896,1429272960.00
2016/03/07,7.43,7.55,7.39,7.42,60635200,630155008.00
2016/03/08,7.44,7.44,7.09,7.37,64315600,650470976.00
2016/03/09,7.26,7.32,7.17,7.28,32590000,330124000.00
2016/03/10,7.34,7.43,7.25,7.27,47402000,486414016.00
2016/03/11,7.22,7.32,7.17,7.27,38373600,389638016.00
2016/03/14,7.32,7.52,7.32,7.36,65515800,679161024.00
2016/03/15,7.37,7.44,7.27,7.41,41792000,428785984.00
2016/03/16,7.37,7.52,7.35,7.43,66488600,690086976.00
2016/03/17,7.44,7.54,7.39,7.49,61099600,635180992.00
2016/03/18,7.49,7.62,7.47,7.59,79721504,836564992.00
2016/03/21,7.60,7.86,7.60,7.81,92043200,987763968.00
2016/03/22,7.78,7.92,7.72,7.74,62548200,675406016.00
2016/03/23,7.73,7.78,7.65,7.72,43027800,458963008.00
2016/03/24,7.65,7.67,7.56,7.57,37240600,393411008.00
2016/03/25,7.57,7.64,7.56,7.63,23707000,250338000.00
2016/03/28,7.66,7.68,7.52,7.54,35862100,378972992.00
2016/03/29,7.57,7.57,7.46,7.50,31831700,332422016.00
2016/03/30,7.54,7.72,7.53,7.72,53969900,572627008.00
2016/03/31,7.73,7.77,7.67,7.67,41838700,447265984.00
2016/04/01,7.66,7.72,7.56,7.69,36934100,391830016.00
2016/04/05,7.66,7.82,7.56,7.72,59230800,632377984.00
2016/04/06,7.71,7.77,7.65,7.74,43525900,464961984.00
2016/04/07,7.74,7.75,7.63,7.63,37771900,401948992.00
2016/04/08,7.60,7.70,7.56,7.62,37655300,397998016.00
2016/04/11,7.64,7.81,7.64,7.74,78638600,840486016.00
2016/04/12,7.72,7.73,7.66,7.70,29859900,318537984.00
2016/04/13,7.75,7.95,7.73,7.82,85676000,929857984.00
2016/04/14,7.87,7.89,7.80,7.84,32364600,350702016.00
2016/04/15,7.84,7.92,7.81,7.87,49722400,541052032.00
2016/04/18,7.82,7.85,7.75,7.75,35065400,377791008.00
2016/04/19,7.78,7.82,7.73,7.78,21823900,234479008.00
2016/04/20,7.78,7.79,7.44,7.57,60658600,640148992.00
2016/04/21,7.57,7.67,7.52,7.57,55879900,588731008.00
2016/04/22,7.52,7.66,7.48,7.60,35967700,379176000.00
2016/04/25,7.61,7.61,7.49,7.56,34925700,366532992.00
2016/04/26,7.54,7.64,7.52,7.63,29169900,306961984.00
2016/04/27,7.62,7.65,7.57,7.62,23955300,253308000.00
2016/04/28,7.62,7.77,7.59,7.69,45746000,487260992.00
2016/04/29,7.67,7.67,7.60,7.62,40497700,428582016.00
2016/05/03,7.62,7.74,7.57,7.71,48910200,521136992.00
2016/05/04,7.71,7.77,7.69,7.74,41243500,441848000.00
2016/05/05,7.72,7.74,7.68,7.74,23951600,256002000.00
2016/05/06,7.75,7.75,7.57,7.57,34654500,367408000.00
2016/05/09,7.56,7.58,7.41,7.43,41117100,428356000.00
2016/05/10,7.42,7.45,7.37,7.37,29259900,301767008.00
2016/05/11,7.39,7.51,7.39,7.45,32728900,339004992.00
2016/05/12,7.40,7.47,7.35,7.46,32588500,336792000.00
2016/05/13,7.43,7.47,7.42,7.43,18426600,191007008.00
2016/05/16,7.41,7.44,7.35,7.44,21522400,221931008.00
2016/05/17,7.44,7.45,7.34,7.39,25042400,257859008.00
2016/05/18,7.38,7.41,7.28,7.39,53415000,547075968.00
2016/05/19,7.37,7.41,7.35,7.35,17077700,175591008.00
2016/05/20,7.34,7.42,7.30,7.39,20670300,212276992.00
2016/05/23,7.42,7.42,7.35,7.37,32364600,333300000.00
2016/05/24,7.37,7.37,7.30,7.32,25929400,265042000.00
2016/05/25,7.35,7.37,7.30,7.33,20423500,209019008.00
2016/05/26,7.32,7.37,7.28,7.32,26139600,266736000.00
2016/05/27,7.32,7.38,7.30,7.37,22281800,228376992.00
2016/05/30,7.35,7.37,7.31,7.37,38094600,390119008.00
2016/05/31,7.36,7.62,7.36,7.60,94646704,991667968.00
2016/06/01,7.57,7.60,7.51,7.54,55675000,584161024.00
2016/06/02,7.53,7.54,7.49,7.52,29303600,306268992.00
2016/06/03,7.53,7.57,7.48,7.56,42338900,443039008.00
2016/06/06,7.57,7.58,7.52,7.57,33833200,354998016.00
2016/06/07,7.57,7.58,7.54,7.57,22928200,240887008.00
2016/06/08,7.59,7.59,7.52,7.56,26818800,281651008.00
2016/06/13,7.52,7.53,7.42,7.42,34481600,358996000.00
2016/06/14,7.42,7.48,7.41,7.47,27363700,283577984.00
2016/06/15,7.42,7.54,7.41,7.51,37817200,394032992.00
2016/06/16,7.51,7.54,7.47,7.51,38667000,331192000.00
2016/06/17,7.51,7.55,7.48,7.52,31517300,270236000.00
2016/06/20,7.53,7.54,7.50,7.54,27073100,232204992.00
2016/06/21,7.55,7.59,7.52,7.55,38074900,327940000.00
2016/06/22,7.54,7.67,7.52,7.67,47800200,413947008.00
2016/06/23,7.61,7.64,7.57,7.60,33561400,290489984.00
2016/06/24,7.58,7.64,7.46,7.51,42766400,367771008.00
2016/06/27,7.51,7.58,7.48,7.55,32521400,280044000.00
2016/06/28,7.52,7.58,7.50,7.57,33651900,289121984.00
2016/06/29,7.57,7.63,7.56,7.63,36961100,319908000.00
2016/06/30,7.63,7.68,7.60,7.64,36220400,315051008.00
2016/07/01,7.63,7.67,7.62,7.65,34893000,303652000.00
2016/07/04,7.63,7.80,7.61,7.75,60825700,534656000.00
2016/07/05,7.74,7.77,7.71,7.75,42203700,371422016.00
2016/07/06,7.74,7.76,7.70,7.73,32295000,283827008.00
2016/07/07,7.73,7.74,7.68,7.72,31285300,274336992.00
2016/07/08,7.73,7.73,7.67,7.68,26134200,228778000.00
2016/07/11,7.69,7.73,7.68,7.69,36537200,320332992.00
2016/07/12,7.69,7.83,7.68,7.82,71183200,627505024.00
2016/07/13,7.82,7.99,7.80,7.93,79828800,716796992.00
2016/07/14,7.91,7.94,7.85,7.88,35969900,321888992.00
2016/07/15,7.89,7.94,7.85,7.93,35203300,315555008.00
2016/07/18,7.93,8.02,7.91,7.98,50693400,457358016.00
2016/07/19,7.98,7.99,7.89,7.91,36278700,326046016.00
2016/07/20,7.90,7.93,7.89,7.90,31092600,278736992.00
2016/07/21,7.89,7.95,7.89,7.93,34026100,305710016.00
2016/07/22,7.93,7.93,7.86,7.88,29554900,264379008.00
2016/07/25,7.87,7.92,7.85,7.92,26468200,236936992.00
2016/07/26,7.91,8.06,7.91,8.05,54655600,494505984.00
2016/07/27,8.06,8.11,7.85,7.95,81867800,741262976.00
2016/07/28,7.92,8.05,7.91,8.02,47991000,434489984.00
2016/07/29,8.02,8.18,7.97,8.14,67142496,614972032.00
2016/08/01,8.12,8.28,8.11,8.22,75932400,702465984.00
2016/08/02,8.18,8.20,8.11,8.19,44916500,413484000.00
2016/08/03,8.15,8.16,8.09,8.12,42462200,389816992.00
2016/08/04,8.11,8.12,7.87,7.93,134446208,1210347008.00
2016/08/05,7.93,8.01,7.89,7.98,72594800,654998016.00
2016/08/08,7.98,8.05,7.95,8.05,39847900,361191008.00
2016/08/09,8.03,8.09,8.01,8.09,41567600,378720000.00
2016/08/10,8.09,8.12,8.06,8.08,43665500,399656000.00
2016/08/11,8.08,8.29,8.07,8.16,93557600,866593984.00
2016/08/12,8.14,8.47,8.12,8.44,137002096,1282336000.00
2016/08/15,8.49,8.74,8.45,8.62,189755200,1835196032.00
2016/08/16,8.62,8.62,8.40,8.46,109955800,1050478976.00
2016/08/17,8.46,8.54,8.42,8.49,56072500,534926016.00
2016/08/18,8.50,8.53,8.37,8.44,69150400,658182976.00
2016/08/19,8.43,8.46,8.37,8.45,50533400,478779008.00
2016/08/22,8.44,8.45,8.30,8.34,97943200,922425984.00
2016/08/23,8.32,8.39,8.31,8.34,89065600,838185024.00
2016/08/24,8.35,8.37,8.32,8.37,73228096,688971008.00
2016/08/25,8.36,8.39,8.28,8.38,61738900,580648000.00
2016/08/26,8.39,8.41,8.34,8.39,50223300,473688000.00
2016/08/29,8.35,8.39,8.32,8.36,56523100,532295008.00
2016/08/30,8.36,8.41,8.35,8.41,59508100,561854016.00
2016/08/31,8.40,8.44,8.37,8.43,48974600,463875008.00
2016/09/01,8.43,8.46,8.36,8.39,48013100,454848000.00
2016/09/02,8.37,8.40,8.36,8.39,36879600,348054016.00
2016/09/05,8.40,8.40,8.34,8.36,46993600,443204000.00
2016/09/06,8.36,8.37,8.30,8.35,57473800,539812992.00
2016/09/07,8.35,8.36,8.31,8.34,45937300,431984000.00
2016/09/08,8.33,8.36,8.32,8.34,29521800,277503008.00
2016/09/09,8.34,8.37,8.30,8.32,32743100,307527008.00
2016/09/12,8.23,8.26,8.07,8.10,75658096,697758976.00
2016/09/13,8.12,8.15,8.08,8.13,46093100,423112992.00
2016/09/14,8.11,8.12,7.99,8.00,42148100,384080992.00
2016/09/19,7.99,8.08,7.99,8.06,35434800,322575008.00
2016/09/20,8.06,8.06,7.98,8.02,43667800,396359008.00
2016/09/21,8.02,8.04,7.97,8.02,40566500,367767008.00
2016/09/22,8.04,8.12,8.03,8.10,49461300,451908992.00
2016/09/23,8.10,8.13,8.08,8.09,28879800,264699008.00
2016/09/26,8.07,8.07,7.98,7.98,43948100,398771008.00
2016/09/27,7.98,8.01,7.95,8.00,40132300,362768992.00
2016/09/28,8.00,8.00,7.97,7.99,27136600,245499008.00
2016/09/29,7.99,8.02,7.99,8.00,30366400,275239008.00
2016/09/30,8.00,8.04,7.99,8.01,30808400,279526016.00
2016/10/10,8.04,8.11,8.02,8.06,61138100,557121984.00
2016/10/11,8.07,8.09,8.05,8.09,36337000,331886016.00
2016/10/12,8.08,8.10,8.06,8.07,27031600,246995008.00
2016/10/13,8.02,8.05,7.99,8.01,63236700,574142016.00
2016/10/14,8.00,8.03,7.98,8.03,33541100,304217984.00
2016/10/17,8.02,8.03,7.97,7.99,35922300,325582016.00
2016/10/18,7.97,8.03,7.97,8.03,59373700,537784000.00
2016/10/19,8.03,8.05,7.99,8.02,48263600,438299008.00
2016/10/20,8.02,8.03,7.99,8.01,34284400,310966016.00
2016/10/21,8.02,8.07,8.00,8.07,68389600,621548992.00
2016/10/24,8.07,8.24,8.06,8.18,91567696,844745984.00
2016/10/25,8.19,8.20,8.12,8.15,50075200,461542016.00
2016/10/26,8.16,8.16,8.07,8.09,44045200,403750016.00
2016/10/27,8.10,8.11,8.06,8.10,32414000,296216000.00
2016/10/28,8.10,8.17,8.08,8.11,54199700,497615008.00
2016/10/31,8.09,8.10,8.03,8.09,49359600,450148000.00
2016/11/01,8.08,8.10,8.05,8.08,52541500,480116992.00
2016/11/02,8.08,8.08,7.99,8.01,63358600,576083008.00
2016/11/03,8.00,8.08,7.99,8.07,61687100,561464000.00
2016/11/04,8.05,8.11,8.04,8.05,50811700,463831008.00
2016/11/07,8.04,8.06,8.01,8.06,49724000,452447008.00
2016/11/08,8.06,8.09,8.04,8.09,80669400,736747008.00
2016/11/09,8.08,8.08,7.95,8.01,72261600,656060992.00
2016/11/10,8.04,8.10,8.04,8.08,63199800,576897984.00
2016/11/11,8.08,8.12,8.05,8.12,81226896,742969024.00
2016/11/14,8.10,8.19,8.10,8.16,97507800,898057984.00
2016/11/15,8.14,8.18,8.12,8.17,55434200,510596000.00
2016/11/16,8.17,8.18,8.14,8.17,41584200,383424992.00
2016/11/17,8.16,8.16,8.12,8.15,50532400,464611008.00
2016/11/18,8.15,8.15,8.10,8.12,51759700,475288992.00
2016/11/21,8.12,8.22,8.11,8.18,85024304,785475008.00
2016/11/22,8.18,8.30,8.17,8.30,118025600,1097408000.00
2016/11/23,8.28,8.50,8.28,8.39,175286896,1660465024.00
2016/11/24,8.38,8.46,8.36,8.41,77974800,738579968.00
2016/11/25,8.42,8.56,8.40,8.56,101367400,968126976.00
2016/11/28,8.63,8.72,8.54,8.57,127968896,1240685952.00
2016/11/29,8.53,8.64,8.49,8.56,88777904,854307968.00
2016/11/30,8.59,8.66,8.44,8.49,102596304,985758016.00
2016/12/01,8.51,8.57,8.49,8.54,64600400,619633024.00
2016/12/02,8.54,8.54,8.38,8.49,82968600,790044032.00
2016/12/05,8.44,8.48,8.35,8.40,76436496,723222016.00
2016/12/06,8.42,8.46,8.39,8.43,60290200,571585024.00
2016/12/07,8.42,8.43,8.35,8.42,49340400,466084992.00
2016/12/08,8.44,8.49,8.37,8.46,67145200,638057984.00
2016/12/09,8.44,8.69,8.42,8.59,151419904,1460777984.00
2016/12/12,8.59,8.71,8.38,8.44,125687400,1206662016.00
2016/12/13,8.42,8.44,8.27,8.36,64577100,607769024.00
2016/12/14,8.36,8.45,8.34,8.34,59770500,564787008.00
2016/12/15,8.31,8.35,8.15,8.19,82761200,767750976.00
2016/12/16,8.18,8.23,8.15,8.19,39681300,366924992.00
2016/12/19,8.16,8.17,8.11,8.14,49401000,453899008.00
2016/12/20,8.14,8.14,8.02,8.05,63663800,580118016.00
2016/12/21,8.06,8.10,8.05,8.10,36992000,338200992.00
2016/12/22,8.09,8.10,8.05,8.08,34134100,311545984.00
2016/12/23,8.08,8.08,8.01,8.02,38291200,348140000.00
2016/12/26,8.00,8.07,7.96,8.06,30205800,273934016.00
2016/12/27,8.06,8.07,8.01,8.02,26884100,244788000.00
2016/12/28,8.02,8.05,7.98,8.00,33605500,304897984.00
2016/12/29,8.01,8.03,7.99,8.02,33875800,307183008.00
2016/12/30,8.02,8.04,8.00,8.04,30260700,274881984.00
2017/01/03,8.05,8.12,8.03,8.10,45984000,420595008.00
2017/01/04,8.09,8.12,8.08,8.10,44932900,411503008.00
2017/01/05,8.11,8.12,8.09,8.11,34437200,315768992.00
2017/01/06,8.11,8.11,8.05,8.07,35815400,327176000.00
2017/01/09,8.07,8.11,8.05,8.09,36108100,329993984.00
2017/01/10,8.09,8.10,8.08,8.09,24105300,220575008.00
2017/01/11,8.08,8.11,8.07,8.08,30343000,277552992.00
2017/01/12,8.07,8.11,8.07,8.09,42800600,391868992.00
2017/01/13,8.08,8.13,8.06,8.10,43430100,397600992.00
2017/01/16,8.09,8.10,8.01,8.08,68316496,623025024.00
2017/01/17,8.06,8.10,8.04,8.09,54555200,498179008.00
2017/01/18,8.08,8.13,8.07,8.11,57426900,526425984.00
2017/01/19,8.09,8.18,8.09,8.12,43771200,402444992.00
2017/01/20,8.11,8.17,8.11,8.16,39332800,361864992.00
2017/01/23,8.16,8.20,8.14,8.16,42029900,388019008.00
2017/01/24,8.17,8.22,8.14,8.21,47024400,434787008.00
2017/01/25,8.21,8.22,8.19,8.20,30440100,281976000.00
2017/01/26,8.21,8.28,8.20,8.27,42071200,391844000.00
2017/02/03,8.28,8.30,8.17,8.20,31547200,292616992.00
2017/02/06,8.20,8.26,8.20,8.25,51678600,480440992.00
2017/02/07,8.25,8.26,8.21,8.24,39688400,368755008.00
2017/02/08,8.23,8.24,8.18,8.24,36027200,333975008.00
2017/02/09,8.24,8.27,8.22,8.25,34285500,319200992.00
2017/02/10,8.26,8.30,8.25,8.27,48274300,450700992.00
2017/02/13,8.28,8.38,8.27,8.35,63836400,599950976.00
2017/02/14,8.35,8.36,8.31,8.34,36240400,340318016.00
2017/02/15,8.34,8.48,8.33,8.39,75661296,716758976.00
2017/02/16,8.39,8.44,8.36,8.40,41116100,388636000.00
2017/02/17,8.40,8.43,8.31,8.33,42377400,400160992.00
2017/02/20,8.34,8.52,8.34,8.50,89875504,855710016.00
2017/02/21,8.49,8.56,8.48,8.51,64658400,618761024.00
2017/02/22,8.51,8.51,8.44,8.51,46296600,441528000.00
2017/02/23,8.49,8.51,8.42,8.45,33532700,319292992.00
2017/02/24,8.44,8.48,8.42,8.44,33250000,316020000.00
2017/02/27,8.44,8.44,8.36,8.37,40734100,384780992.00
2017/02/28,8.37,8.45,8.36,8.42,36971900,350366016.00
2017/03/01,8.43,8.49,8.41,8.43,34699300,330156992.00
2017/03/02,8.45,8.48,8.36,8.37,40362800,382395008.00
2017/03/03,8.35,8.37,8.30,8.34,34265500,321952000.00
2017/03/06,8.34,8.40,8.33,8.39,40451100,381212000.00
2017/03/07,8.38,8.40,8.34,8.39,29467200,277747008.00
2017/03/08,8.37,8.39,8.34,8.36,24443800,230424992.00
2017/03/09,8.35,8.37,8.30,8.32,37816900,354812992.00
2017/03/10,8.32,8.35,8.30,8.34,39018200,366140000.00
2017
最低0.47元/天 解锁文章
2282
被折叠的 条评论
为什么被折叠?
到【灌水乐园】发言
