├── README.md ├── gemcodes.txt ├── hkcodes.txt ├── shcodes.txt ├── szcodes.txt ├── LICENSE ├── dataqoute.py ├── chan.py └── day_sz.000001.csv /README.md: -------------------------------------------------------------------------------- 1 | # chanzhongshuochan 2 | 缠论量化，目前实现了K线合并、分型识别、笔识别 3 | 获取A股，港股股票交易数据 4 | -------------------------------------------------------------------------------- /gemcodes.txt: -------------------------------------------------------------------------------- https://raw.githubusercontent.com/louis-gg/chanzhongshuochan/HEAD/gemcodes.txt -------------------------------------------------------------------------------- /hkcodes.txt: -------------------------------------------------------------------------------- https://raw.githubusercontent.com/louis-gg/chanzhongshuochan/HEAD/hkcodes.txt -------------------------------------------------------------------------------- /shcodes.txt: -------------------------------------------------------------------------------- https://raw.githubusercontent.com/louis-gg/chanzhongshuochan/HEAD/shcodes.txt -------------------------------------------------------------------------------- /szcodes.txt: -------------------------------------------------------------------------------- https://raw.githubusercontent.com/louis-gg/chanzhongshuochan/HEAD/szcodes.txt -------------------------------------------------------------------------------- /LICENSE: -------------------------------------------------------------------------------- 1 | Apache License 2 | Version 2.0, January 2004 3 | http://www.apache.org/licenses/ 4 | 5 | TERMS AND CONDITIONS FOR USE, REPRODUCTION, AND DISTRIBUTION 6 | 7 | 1. Definitions. 8 | 9 | "License" shall mean the terms and conditions for use, reproduction, 10 | and distribution as defined by Sections 1 through 9 of this document. 11 | 12 | "Licensor" shall mean the copyright owner or entity authorized by 13 | the copyright owner that is granting the License. 14 | 15 | "Legal Entity" shall mean the union of the acting entity and all 16 | other entities that control, are controlled by, or are under common 17 | control with that entity. For the purposes of this definition, 18 | "control" means (i) the power, direct or indirect, to cause the 19 | direction or management of such entity, whether by contract or 20 | otherwise, or (ii) ownership of fifty percent (50%) or more of the 21 | outstanding shares, or (iii) beneficial ownership of such entity. 22 | 23 | "You" (or "Your") shall mean an individual or Legal Entity 24 | exercising permissions granted by this License. 25 | 26 | "Source" form shall mean the preferred form for making modifications, 27 | including but not limited to software source code, documentation 28 | source, and configuration files. 29 | 30 | "Object" form shall mean any form resulting from mechanical 31 | transformation or translation of a Source form, including but 32 | not limited to compiled object code, generated documentation, 33 | and conversions to other media types. 34 | 35 | "Work" shall mean the work of authorship, whether in Source or 36 | Object form, made available under the License, as indicated by a 37 | copyright notice that is included in or attached to the work 38 | (an example is provided in the Appendix below). 39 | 40 | "Derivative Works" shall mean any work, whether in Source or Object 41 | form, that is based on (or derived from) the Work and for which the 42 | editorial revisions, annotations, elaborations, or other modifications 43 | represent, as a whole, an original work of authorship. For the purposes 44 | of this License, Derivative Works shall not include works that remain 45 | separable from, or merely link (or bind by name) to the interfaces of, 46 | the Work and Derivative Works thereof. 47 | 48 | "Contribution" shall mean any work of authorship, including 49 | the original version of the Work and any modifications or additions 50 | to that Work or Derivative Works thereof, that is intentionally 51 | submitted to Licensor for inclusion in the Work by the copyright owner 52 | or by an individual or Legal Entity authorized to submit on behalf of 53 | the copyright owner. For the purposes of this definition, "submitted" 54 | means any form of electronic, verbal, or written communication sent 55 | to the Licensor or its representatives, including but not limited to 56 | communication on electronic mailing lists, source code control systems, 57 | and issue tracking systems that are managed by, or on behalf of, the 58 | Licensor for the purpose of discussing and improving the Work, but 59 | excluding communication that is conspicuously marked or otherwise 60 | designated in writing by the copyright owner as "Not a Contribution." 61 | 62 | "Contributor" shall mean Licensor and any individual or Legal Entity 63 | on behalf of whom a Contribution has been received by Licensor and 64 | subsequently incorporated within the Work. 65 | 66 | 2. Grant of Copyright License. Subject to the terms and conditions of 67 | this License, each Contributor hereby grants to You a perpetual, 68 | worldwide, non-exclusive, no-charge, royalty-free, irrevocable 69 | copyright license to reproduce, prepare Derivative Works of, 70 | publicly display, publicly perform, sublicense, and distribute the 71 | Work and such Derivative Works in Source or Object form. 72 | 73 | 3. Grant of Patent License. Subject to the terms and conditions of 74 | this License, each Contributor hereby grants to You a perpetual, 75 | worldwide, non-exclusive, no-charge, royalty-free, irrevocable 76 | (except as stated in this section) patent license to make, have made, 77 | use, offer to sell, sell, import, and otherwise transfer the Work, 78 | where such license applies only to those patent claims licensable 79 | by such Contributor that are necessarily infringed by their 80 | Contribution(s) alone or by combination of their Contribution(s) 81 | with the Work to which such Contribution(s) was submitted. If You 82 | institute patent litigation against any entity (including a 83 | cross-claim or counterclaim in a lawsuit) alleging that the Work 84 | or a Contribution incorporated within the Work constitutes direct 85 | or contributory patent infringement, then any patent licenses 86 | granted to You under this License for that Work shall terminate 87 | as of the date such litigation is filed. 88 | 89 | 4. Redistribution. You may reproduce and distribute copies of the 90 | Work or Derivative Works thereof in any medium, with or without 91 | modifications, and in Source or Object form, provided that You 92 | meet the following conditions: 93 | 94 | (a) You must give any other recipients of the Work or 95 | Derivative Works a copy of this License; and 96 | 97 | (b) You must cause any modified files to carry prominent notices 98 | stating that You changed the files; and 99 | 100 | (c) You must retain, in the Source form of any Derivative Works 101 | that You distribute, all copyright, patent, trademark, and 102 | attribution notices from the Source form of the Work, 103 | excluding those notices that do not pertain to any part of 104 | the Derivative Works; and 105 | 106 | (d) If the Work includes a "NOTICE" text file as part of its 107 | distribution, then any Derivative Works that You distribute must 108 | include a readable copy of the attribution notices contained 109 | within such NOTICE file, excluding those notices that do not 110 | pertain to any part of the Derivative Works, in at least one 111 | of the following places: within a NOTICE text file distributed 112 | as part of the Derivative Works; within the Source form or 113 | documentation, if provided along with the Derivative Works; or, 114 | within a display generated by the Derivative Works, if and 115 | wherever such third-party notices normally appear. The contents 116 | of the NOTICE file are for informational purposes only and 117 | do not modify the License. You may add Your own attribution 118 | notices within Derivative Works that You distribute, alongside 119 | or as an addendum to the NOTICE text from the Work, provided 120 | that such additional attribution notices cannot be construed 121 | as modifying the License. 122 | 123 | You may add Your own copyright statement to Your modifications and 124 | may provide additional or different license terms and conditions 125 | for use, reproduction, or distribution of Your modifications, or 126 | for any such Derivative Works as a whole, provided Your use, 127 | reproduction, and distribution of the Work otherwise complies with 128 | the conditions stated in this License. 129 | 130 | 5. Submission of Contributions. Unless You explicitly state otherwise, 131 | any Contribution intentionally submitted for inclusion in the Work 132 | by You to the Licensor shall be under the terms and conditions of 133 | this License, without any additional terms or conditions. 134 | Notwithstanding the above, nothing herein shall supersede or modify 135 | the terms of any separate license agreement you may have executed 136 | with Licensor regarding such Contributions. 137 | 138 | 6. Trademarks. This License does not grant permission to use the trade 139 | names, trademarks, service marks, or product names of the Licensor, 140 | except as required for reasonable and customary use in describing the 141 | origin of the Work and reproducing the content of the NOTICE file. 142 | 143 | 7. Disclaimer of Warranty. Unless required by applicable law or 144 | agreed to in writing, Licensor provides the Work (and each 145 | Contributor provides its Contributions) on an "AS IS" BASIS, 146 | WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or 147 | implied, including, without limitation, any warranties or conditions 148 | of TITLE, NON-INFRINGEMENT, MERCHANTABILITY, or FITNESS FOR A 149 | PARTICULAR PURPOSE. You are solely responsible for determining the 150 | appropriateness of using or redistributing the Work and assume any 151 | risks associated with Your exercise of permissions under this License. 152 | 153 | 8. Limitation of Liability. In no event and under no legal theory, 154 | whether in tort (including negligence), contract, or otherwise, 155 | unless required by applicable law (such as deliberate and grossly 156 | negligent acts) or agreed to in writing, shall any Contributor be 157 | liable to You for damages, including any direct, indirect, special, 158 | incidental, or consequential damages of any character arising as a 159 | result of this License or out of the use or inability to use the 160 | Work (including but not limited to damages for loss of goodwill, 161 | work stoppage, computer failure or malfunction, or any and all 162 | other commercial damages or losses), even if such Contributor 163 | has been advised of the possibility of such damages. 164 | 165 | 9. Accepting Warranty or Additional Liability. While redistributing 166 | the Work or Derivative Works thereof, You may choose to offer, 167 | and charge a fee for, acceptance of support, warranty, indemnity, 168 | or other liability obligations and/or rights consistent with this 169 | License. However, in accepting such obligations, You may act only 170 | on Your own behalf and on Your sole responsibility, not on behalf 171 | of any other Contributor, and only if You agree to indemnify, 172 | defend, and hold each Contributor harmless for any liability 173 | incurred by, or claims asserted against, such Contributor by reason 174 | of your accepting any such warranty or additional liability. 175 | 176 | END OF TERMS AND CONDITIONS 177 | 178 | APPENDIX: How to apply the Apache License to your work. 179 | 180 | To apply the Apache License to your work, attach the following 181 | boilerplate notice, with the fields enclosed by brackets "[]" 182 | replaced with your own identifying information. (Don't include 183 | the brackets!) The text should be enclosed in the appropriate 184 | comment syntax for the file format. We also recommend that a 185 | file or class name and description of purpose be included on the 186 | same "printed page" as the copyright notice for easier 187 | identification within third-party archives. 188 | 189 | Copyright [yyyy] [name of copyright owner] 190 | 191 | Licensed under the Apache License, Version 2.0 (the "License"); 192 | you may not use this file except in compliance with the License. 193 | You may obtain a copy of the License at 194 | 195 | http://www.apache.org/licenses/LICENSE-2.0 196 | 197 | Unless required by applicable law or agreed to in writing, software 198 | distributed under the License is distributed on an "AS IS" BASIS, 199 | WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied. 200 | See the License for the specific language governing permissions and 201 | limitations under the License. 202 | -------------------------------------------------------------------------------- /dataqoute.py: -------------------------------------------------------------------------------- 1 | # coding:utf8 2 | from re import split 3 | from pyecharts.charts.basic_charts.kline import Kline 4 | import requests 5 | from requests.api import head, request 6 | import json 7 | import datetime 8 | import re 9 | 10 | 11 | ''' 12 | 日： 13 | kline_dayqfq={"code":0,"msg":"","data":{"hk01082":{"qfqday":[["2019-09-03","0.810","0.820","0.820","0.810","304000.000",{},"0.000","24.628"],["2019-09-04","0.780","0.790","0.790","0.780","1400000.000",{},"0.000","109.208"],["2019-09-05","0.760","0.770","0.780","0.760","472000.000",{},"0.000","36.276"], 14 | https://web.ifzq.gtimg.cn/appstock/app/hkfqkline/get?_var=kline_dayqfq¶m=hk01082,day,,,320,qfq&r=0.740469290856042 15 | 16 | 周： 17 | kline_weekqfq={"code":0,"msg":"","data":{"hk01082":{"qfqweek":[["2014-10-17","1.586","1.464","1.586","1.450","520726000.000",{},"0.000","9857.681"],["2014-10-24","1.468","1.361","1.486","1.336","183536000.000",{},"0.000","2871.940"],["2014-10-31","1.361","1.364","1.418","1.325","280686000.000",{},"0.000","4111.772"],["2014-11-07","1.350","1.371","1.407","1.318","108458000.000",{},"0.000","1559.885"],["2014-11-14","1.371","1.375","1.411","1.346","122104000.000", 18 | https://web.ifzq.gtimg.cn/appstock/app/hkfqkline/get?_var=kline_weekqfq¶m=hk01082,week,,,320,qfq&r=0.005481024716898597 19 | 20 | 月： 21 | kline_monthqfq={"code":0,"msg":"","data":{"hk01082":{"qfqmonth":[["2011-07-29","6.754","5.539","6.861","5.396","118660051.000",{},"0.000","16862.541"],["2011-08-31","5.539","4.325","5.539","4.075","13322700.000",{},"0.000","1547.295"],["2011-09-30","4.325","3.539","4.325","3.075","1244000.000",{},"0.000","100.408"], 22 | https://web.ifzq.gtimg.cn/appstock/app/hkfqkline/get?_var=kline_monthqfq¶m=hk01082,month,,,320,qfq&r=0.6635249910650687 23 | 24 | 实时： 25 | v_r_hk01082="100~香港教育国际~01082~1.300~1.300~0.000~0.0~0~0~1.300~0~0~0~0~0~0~0~0~0~1.300~0~0~0~0~0~0~0~0~0~0.0~2020/12/16 09:20:17~0.000~0.00~1.300~1.300~1.300~0.0~0.000~0~-7.05~~0~0~0.00~7.5539~7.5539~HK EDU INTL~0.00~1.390~0.610~0.00~39.29~0~0~0~0~0~-7.05~7.00~0.00~4000~62.50~~GP~-12.82~-9.19"; 26 | https://web.sqt.gtimg.cn/q=r_hk01082?r=0.07942820340450552 27 | 28 | ''' 29 | 30 | class DataQoute: 31 | def __init__(self): 32 | #实时价格 33 | ''' 34 | http://hq.sinajs.cn/list=sh601006 35 | ''' 36 | self.time_data_api = 'http://hq.sinajs.cn/list=' 37 | ''' 38 | 最近二十天左右的每5分钟数据 39 | http://money.finance.sina.com.cn/quotes_service/api/json_v2.php/CN_MarketData.getKLineData?symbol=sz000001&scale=5&ma=5&datalen=1023 40 | （参数：股票编号、分钟间隔（5、15、30、60、240、1200）、均值（5、10、15、20、25）、查询个数点（最大值242）） 41 | ''' 42 | #历史数据 43 | self.mink_data_api= 'http://money.finance.sina.com.cn/quotes_service/api/json_v2.php/CN_MarketData.getKLineData?' 44 | 45 | 46 | self.hk_day_api='https://web.ifzq.gtimg.cn/appstock/app/hkfqkline/get?_var=kline_dayqfq¶m=%s,day,,,1000,qfq&r=0.740469290856042' 47 | self.hk_week_api='https://web.ifzq.gtimg.cn/appstock/app/hkfqkline/get?_var=kline_weekqfq¶m=%s,week,,,1000,qfq&r=0.005481024716898597' 48 | self.hk_month_api ='https://web.ifzq.gtimg.cn/appstock/app/hkfqkline/get?_var=kline_monthqfq¶m=%s,month,,,320,qfq&r=0.6635249910650687' 49 | 50 | self.hk_codes_api ='http://app.finance.ifeng.com/hq/list.php?type=hkstock' 51 | 52 | self.a_shcodes_api ='http://app.finance.ifeng.com/hq/list.php?type=stock_a&class=ha' 53 | self.a_szcodes_api='http://app.finance.ifeng.com/hq/list.php?type=stock_a&class=sa' 54 | self.a_gemcodes_api='http://app.finance.ifeng.com/hq/list.php?type=stock_a&class=gem' 55 | self.header = { 56 | 'Accept-Encoding': 57 | 'gzip, deflate, sdch', 58 | 'User-Agent': 59 | 'Mozilla/5.0 (X11; Linux x86_64) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/54.0.2840.100 Safari/537.36' 60 | } 61 | self.code ='' 62 | self.name ="" 63 | self.hk_codes={} 64 | self.sh_codes={} 65 | self.sz_codes={} 66 | self.gem_codes={} 67 | self.session = requests.session() 68 | 69 | def SetCode(self,code): 70 | self.code=code 71 | 72 | def GetTimeData(self): 73 | request_url = self.time_data_api +self.code 74 | time_data={} 75 | try: 76 | r = self.session.get(request_url,headers = self.header) 77 | #sh601006=大秦铁路,6.600,6.600,6.550,6.610,6.530,6.540,6.550,16365460,107231427.000,214838,6.540,859590,6.530,689800,6.520,10359 78 | splits=r.text.split("=")[1].replace('"','').split(",") 79 | self.name=splits[0] 80 | time_data=dict( 81 | code=self.code, 82 | name=splits[0], 83 | open=float(splits[1]), 84 | close=float(splits[2]), 85 | now=float(splits[3]), 86 | high=float(splits[4]), 87 | low=float(splits[5]), 88 | buy=float(splits[6]), 89 | sell=float(splits[7]), 90 | turnover=int(splits[8]), 91 | volume=float(splits[9]), 92 | bid1_volume=int(splits[10]), 93 | bid1=float(splits[11]), 94 | bid2_volume=int(splits[12]), 95 | bid2=float(splits[13]), 96 | bid3_volume=int(splits[14]), 97 | bid3=float(splits[15]), 98 | bid4_volume=int(splits[16]), 99 | bid4=float(splits[17]), 100 | bid5_volume=int(splits[18]), 101 | bid5=float(splits[19]), 102 | ask1_volume=int(splits[20]), 103 | ask1=float(splits[21]), 104 | ask2_volume=int(splits[22]), 105 | ask2=float(splits[23]), 106 | ask3_volume=int(splits[24]), 107 | ask3=float(splits[25]), 108 | ask4_volume=int(splits[26]), 109 | ask4=float(splits[27]), 110 | ask5_volume=int(splits[28]), 111 | ask5=float(splits[29]), 112 | date=splits[30], 113 | time=splits[31], 114 | ) 115 | except Exception as e: 116 | print(self.code,str(Exception),e) 117 | return time_data 118 | 119 | ''' 120 | 5 121 | 15 122 | 30 123 | 60 124 | 240 日 125 | 1200 周 126 | ''' 127 | def GetKData(self,freq): 128 | param = 'symbol=%s&scale=%s&ma=5&datalen=1000'%(self.code,freq) 129 | time_fomart ='%Y-%m-%d %H:%M:%S' 130 | if freq =='240' or freq == '1200': 131 | time_fomart='%Y-%m-%d' 132 | request_url = self.mink_data_api+param 133 | klines=[] 134 | try: 135 | r=self.session.get(request_url,headers=self.header) 136 | klines =json.loads(r.text) 137 | for i in range(len(klines)): 138 | klines[i]["date"]=klines[i]["day"] #datetime.datetime.strptime(klines[i]["day"],time_fomart) 139 | klines[i]['code']=self.code 140 | del klines[i]["day"] 141 | except Exception as e: 142 | print(self.code,str(Exception),str(e)) 143 | 144 | return klines 145 | 146 | ''' 147 | day 日 148 | week 周 149 | month 月 150 | ''' 151 | def GetHkKData(self,freq): 152 | request_url = "" 153 | data_key="" 154 | if freq=="day": 155 | request_url=self.hk_day_api%(self.code) 156 | data_key="qfqday" 157 | elif freq=="week": 158 | request_url = self.hk_week_api%(self.code) 159 | data_key="qfqweek" 160 | elif freq=="month": 161 | request_url = self.hk_month_api%(self.code) 162 | data_key='qfqmonth' 163 | else: 164 | print("error,freq is error") 165 | return [] 166 | klines =[] 167 | try: 168 | r=self.session.get(request_url,headers = self.header) 169 | r.encoding="utf-8" 170 | data_text = r.text.split("=")[1] 171 | data=json.loads(data_text) 172 | kdatas = data['data'][self.code][data_key] if data['data'][self.code].__contains__(data_key) else data['data'][self.code][freq] 173 | ''' 174 | ['2020-12-16', '7.700', '7.770', '7.830', '7.580', '142194865.00', {}, '0', '110189.61'] 175 | ''' 176 | for i in range (len(kdatas)): 177 | current_kdata= kdatas[i] 178 | kline={} 179 | kline['date']= current_kdata[0] 180 | kline['code']=self.code 181 | kline['open']=float(current_kdata[1]) 182 | kline['close']=float(current_kdata[2]) 183 | kline['high']=float(current_kdata[3]) 184 | kline['low']=float(current_kdata[4]) 185 | kline['amount']=float(current_kdata[5]) 186 | kline['volume']=float(current_kdata[8]) 187 | klines.append(kline) 188 | except Exception as e: 189 | print (self.code,str(Exception),str(e)) 190 | 191 | return klines 192 | 193 | def GetHkCodes(self): 194 | r=self.session.get(self.hk_codes_api,headers=self.header) 195 | #
  • 361度(1361)
    • 197 | s='
  • (.*)\([0-9]*\)
    • ' 198 | html = r.text 199 | pat = re.compile(s) 200 | codes= pat.findall(html) 201 | for code in codes: 202 | hk_code={} 203 | hk_code['code']= 'hk'+code[0] 204 | hk_code['name']=code[1] 205 | self.hk_codes['hk'+code[0]]=hk_code 206 | str_codes =json.dumps(self.hk_codes,ensure_ascii=False) 207 | file=open("hkcodes.txt","w") 208 | file.write(str_codes) 209 | file.close() 210 | 211 | 212 | def GetShCodes(self): 213 | r=self.session.get(self.a_shcodes_api,headers=self.header) 214 | #
  • 361度(1361)
    • 216 | s='
  • (.*)\([0-9]*\)
    • ' 217 | html = r.text 218 | pat = re.compile(s) 219 | codes= pat.findall(html) 220 | for code in codes: 221 | sh_code={} 222 | sh_code['code']= 'sh'+code[0] 223 | sh_code['name']=code[1] 224 | self.sh_codes['sh'+code[0]]=sh_code 225 | str_codes =json.dumps(self.sh_codes,ensure_ascii=False) 226 | file=open("shcodes.txt","w") 227 | file.write(str_codes) 228 | file.close() 229 | 230 | def GetSzCodes(self): 231 | r=self.session.get(self.a_szcodes_api,headers=self.header) 232 | #
  • 361度(1361)
    • 234 | s='
  • (.*)\([0-9]*\)
    • ' 235 | html = r.text 236 | pat = re.compile(s) 237 | codes= pat.findall(html) 238 | for code in codes: 239 | sz_code={} 240 | sz_code['code']= 'sz'+code[0] 241 | sz_code['name']=code[1] 242 | self.sz_codes['sz'+code[0]]=sz_code 243 | str_codes =json.dumps(self.sz_codes,ensure_ascii=False) 244 | file=open("szcodes.txt","w") 245 | file.write(str_codes) 246 | file.close() 247 | 248 | def GetGemCodes(self): 249 | r=self.session.get(self.a_gemcodes_api,headers=self.header) 250 | #
  • 361度(1361)
    • 252 | s='
  • (.*)\([0-9]*\)
    • ' 253 | html = r.text 254 | pat = re.compile(s) 255 | codes= pat.findall(html) 256 | for code in codes: 257 | sz_code={} 258 | sz_code['code']= 'sz'+code[0] 259 | sz_code['name']=code[1] 260 | self.gem_codes['sz'+code[0]]=sz_code 261 | str_codes =json.dumps(self.gem_codes,ensure_ascii=False) 262 | file=open("gemcodes.txt","w") 263 | file.write(str_codes) 264 | file.close() 265 | 266 | 267 | if __name__ == "__main__": 268 | 269 | 270 | code ='hk01093' 271 | data_qoute=DataQoute() 272 | data_qoute.SetCode('hk00272') 273 | data_qoute.GetHkKData("day") 274 | ''' 275 | data_qoute.GetHkCodes() 276 | data_qoute.GetShCodes() 277 | data_qoute.GetSzCodes() 278 | data_qoute.GetGemCodes() 279 | data_qoute.SetCode(code) 280 | 281 | klines=data_qoute.GetHkKData("day") 282 | print(len(klines)) 283 | print('==========================') 284 | 285 | data_qoute.GetKData("240") 286 | ''' 287 | 288 | 289 | 290 | 291 | -------------------------------------------------------------------------------- /chan.py: -------------------------------------------------------------------------------- 1 | from numpy.lib.function_base import select 2 | from numpy.lib.shape_base import tile 3 | import pandas as pd 4 | import numpy as np 5 | from pyecharts.charts import Kline,Bar,Grid 6 | from pyecharts import options as opts 7 | from pyecharts.options.series_options import LabelOpts 8 | from dataqoute import DataQoute 9 | import json 10 | 11 | 12 | 13 | 14 | 15 | ''' 16 | 缠中说禅分析 17 | ''' 18 | 19 | 20 | 21 | 22 | ''' 23 | 笔 分型 24 | ''' 25 | class ChanAnalyze: 26 | 27 | def __init__(self,klines): 28 | self.klines_orig = klines #原始K线 29 | self.klines_merge=[] #合并后的K线 30 | self.fxs=[] #分型 31 | self.fbs=[] #笔列表 32 | self.status="未确定" 33 | self.merge() 34 | self.check_merge() 35 | self.klinefx() 36 | self.klinefb() 37 | self.update_status() 38 | #self.draw() 39 | 40 | ''' 41 | 数据绘制分段 42 | ''' 43 | def split_data_part(self) : 44 | mark_line_data = [] 45 | idx = 0 46 | for i in range(len(self.klines_merge)): 47 | for bi in self.fbs: 48 | if bi['fx']["k2"]["date"] == self.klines_merge[i]['date']: 49 | mark_line_data.append( 50 | [ 51 | { 52 | "xAxis":idx, 53 | "yAxis":self.klines_merge[idx]['high'] if bi["mark"] == 'l' else self.klines_merge[idx]['low'], 54 | }, 55 | { 56 | "xAxis":i, 57 | "yAxis":bi['price'], 58 | } 59 | ] 60 | ) 61 | idx=i 62 | break 63 | return mark_line_data 64 | 65 | ''' 66 | 绘制 67 | ''' 68 | def draw(self,freq=""): 69 | kdata=[] 70 | ktime=[] 71 | kvol=[] 72 | for i in range(len(self.klines_merge)): 73 | current_kline = self.klines_merge[i] 74 | onedata=[] 75 | onedata.append(current_kline['open']) 76 | onedata.append(current_kline['close']) 77 | onedata.append(current_kline['low']) 78 | onedata.append(current_kline['high']) 79 | kdata.append(onedata) 80 | ktime.append(current_kline['date']) 81 | kvol.append(current_kline['volume']) 82 | kline=(Kline().add_xaxis(ktime) 83 | .add_yaxis(series_name= self.klines_merge[0]['code'],y_axis= kdata, 84 | markline_opts=opts.MarkLineOpts(label_opts=opts.LabelOpts(position="middle", color="blue", font_size=15), 85 | data=self.split_data_part(), 86 | symbol=["circle", "none"],), 87 | ) 88 | .set_global_opts(xaxis_opts=opts.AxisOpts(is_scale=True), 89 | yaxis_opts=opts.AxisOpts(is_scale=True, 90 | splitarea_opts=opts.SplitAreaOpts(is_show=True,areastyle_opts=opts.AreaStyleOpts(opacity=1)), 91 | ), 92 | datazoom_opts = [opts.DataZoomOpts()], 93 | title_opts=opts.TitleOpts(title=self.klines_merge[0]['code']) , 94 | ) 95 | .set_series_opts( 96 | markarea_opts=opts.MarkAreaOpts(is_silent=True, data=self.split_data_part()) 97 | ) 98 | ) 99 | 100 | bar = (Bar().add_xaxis(ktime).add_yaxis("",kvol)) 101 | path =self.klines_merge[0]['code']+"-"+freq+".html"; 102 | kline.render(path) 103 | 104 | 105 | 106 | ''' 107 | 检查函数 108 | ''' 109 | def check_merge(self): 110 | for i in range(len(self.klines_merge)-1,-1,-1): 111 | if i <1: 112 | return 113 | curent_kline=self.klines_merge[i] 114 | second_kline = self.klines_merge[i-1] 115 | if (curent_kline['low'] <= second_kline['low'] and curent_kline['high'] >= second_kline['high']) or \ 116 | (curent_kline['low'] >= second_kline['low'] and curent_kline['high'] <= second_kline['high']): 117 | print("wrong merge") 118 | print(curent_kline) 119 | print(second_kline) 120 | 121 | def has_kine(self,begin,end): 122 | b_start = False 123 | for i in range (self.klines_merge): 124 | current_kline = self.klines_merge[i] 125 | if current_kline['date'] == begin: 126 | b_start=True 127 | continue 128 | if b_start and current_kline['date'] < end: 129 | return True 130 | return False 131 | 132 | ''' 133 | 更新状态为上涨、分型、下跌 134 | ''' 135 | def update_status(self): 136 | if len(self.fbs) > 0: 137 | if self.fbs[-1]['fx']['k3']['date'] == self.klines_merge[-1]['date']: 138 | if self.fbs[-1]['fx']['mark'] =='h' : 139 | self.status="顶分型" 140 | else: 141 | self.status="底分型" 142 | else: 143 | if self.fbs[-1]['fx']['mark'] =='h' : 144 | self.status="下降笔" 145 | else: 146 | self.status="上升笔" 147 | 148 | ''' 149 | 笔划分 150 | {'fx': {'mark': 'h', 'low': 16.54, 'high': 18.1, 151 | 'k1': {'date': '2020-10-16', 'code': 'sz.000001', 'open': 16.56, 'high': 17.37, 'low': 16.54, 'close': 17.1, 'volume': 209561419, 'amount': 3589229558.57, 'adjustflag': 2}, 152 | 'k2': {'date': '2020-10-19', 'code': 'sz.000001', 'open': 17.3, 'high': 18.1, 'low': 17.3, 'close': 17.48, 'volume': 201610552, 'amount': 3571336006.25, 'adjustflag': 2}, 153 | 'k3': {'date': '2020-10-20', 'code': 'sz.000001', 'open': 17.48, 'high': 17.6, 'low': 17.25, 'close': 17.54, 'volume': 96007195, 'amount': 1673173355.65, 'adjustflag': 2}, 154 | 'date': '2020-10-19'}, 155 | 'mark': 'h', 'price': 18.1} 156 | ''' 157 | def klinefb(self,bold=False): 158 | fxlen = len(self.fxs) 159 | if fxlen < 2: 160 | print("fx is less then 2") 161 | fx_count= len(self.fxs) 162 | for i in range (fx_count): 163 | current_fx = self.fxs[i] 164 | if len(self.fbs)==0: 165 | current_bi = {} 166 | current_bi['fx']= current_fx 167 | current_bi['mark']=current_fx['mark'] 168 | current_bi['price']=current_fx['k2']['low'] if current_fx['mark']== 'l' else current_fx['k2']['high'] 169 | self.fbs.append(current_bi) 170 | else: 171 | last_bi = self.fbs[-1] 172 | current_bi={} 173 | if last_bi['mark'] == "l": 174 | #延续 175 | if current_fx['mark'] == 'l': 176 | if current_fx['k2']['low'] last_bi['fx']['k3']['date']: 182 | #老笔必须有独立k 183 | if bold == True and self.has_kine(last_bi['fx']['k3']['date'],current_fx["k1"]['date']): 184 | current_bi = {} 185 | current_bi['fx']= current_fx 186 | current_bi['mark']=current_fx['mark'] 187 | current_bi['price']=current_fx['k2']['high'] 188 | self.fbs.append(current_bi) 189 | else: 190 | current_bi = {} 191 | current_bi['fx']= current_fx 192 | current_bi['mark']=current_fx['mark'] 193 | current_bi['price']=current_fx['k2']['high'] 194 | self.fbs.append(current_bi) 195 | if last_bi['mark'] == "h": 196 | #延续 197 | if current_fx['mark'] == 'h': 198 | if current_fx['k2']['high'] >last_bi['price']: 199 | self.fbs[-1]['fx']=current_fx 200 | self.fbs[-1]['price']=current_fx['k2']['high'] 201 | if current_fx['mark']=='l': 202 | #不共用K线 203 | if current_fx["k1"]['date'] > last_bi['fx']['k3']['date']: 204 | #老笔必须有独立k 205 | if bold == True and self.has_kine(last_bi['fx']['k3']['date'],current_fx["k1"]['date']): 206 | current_bi = {} 207 | current_bi['fx']= current_fx 208 | current_bi['mark']=current_fx['mark'] 209 | current_bi['price']=current_fx['k2']['low'] 210 | self.fbs.append(current_bi) 211 | else: 212 | current_bi = {} 213 | current_bi['fx']= current_fx 214 | current_bi['mark']=current_fx['mark'] 215 | current_bi['price']=current_fx['k2']['low'] 216 | self.fbs.append(current_bi) 217 | 218 | ''' 219 | 分型 220 | {'fx': {'mark': 'l', 'low': 15.12, 'high': 15.27, 221 | 'k1': {'date': '2020-09-24', 'code': 'sz.000001', 'open': 15.59, 'high': 15.61, 'low': 15.12, 'close': 15.12, 'volume': 106101124, 'amount': 1623376200.81, 'adjustflag': 2}, 222 | 'k2': {'date': '2020-09-25', 'code': 'sz.000001', 'open': 15.2, 'high': 15.27, 'low': 14.76, 'close': 15.19, 'volume': 61408700, 'amount': 933035044.47, 'adjustflag': 2}, 223 | 'k3': {'date': '2020-10-09', 'code': 'sz.000001', 'open': 15.3, 'high': 15.55, 'low': 15.13, 'close': 15.18, 'volume': 90042593, 'amount': 1376995906.6, 'adjustflag': 2}, 224 | 'date': '2020-10-09' 225 | } 226 | ''' 227 | def klinefx(self): 228 | if len(self.klines_merge) <3: 229 | print("kline_merge is less") 230 | return 231 | 232 | for i in range (len(self.klines_merge)): 233 | if i < 2: 234 | continue 235 | first_k = self.klines_merge[i-2] 236 | second_k= self.klines_merge[i-1] 237 | third_k=self.klines_merge[i] 238 | 239 | if (second_k['high'] > first_k['high'] and second_k['high'] > third_k['high'] )and \ 240 | (second_k['low'] > first_k['low'] and second_k['low'] > third_k['low']): 241 | 242 | fx={} 243 | fx['mark']='h' 244 | fx['low']=first_k['low'] 245 | fx['high']=second_k['high'] 246 | fx['k1']=first_k 247 | fx['k2']=second_k 248 | fx['k3']=third_k 249 | fx['date']=second_k['date'] 250 | self.fxs.append(fx) 251 | if (second_k['low'] < first_k['low'] and second_k['low'] < third_k['low']) and \ 252 | (second_k['high'] < first_k['high'] and second_k['high'] < third_k['high']): 253 | 254 | fx={} 255 | fx['mark']='l' 256 | fx['low']=first_k['low'] 257 | fx['high']=second_k['high'] 258 | fx['k1']=first_k 259 | fx['k2']=second_k 260 | fx['k3']=third_k 261 | fx['date']=third_k['date'] 262 | self.fxs.append(fx) 263 | 264 | 265 | ''' 266 | 合并 267 | ''' 268 | def merge(self): 269 | """ 270 | docstring 271 | """ 272 | if len(self.klines_orig) <=2: 273 | self.klines_merge=self.klines_orig 274 | return 275 | direct="unkonw" 276 | for i in range(len(self.klines_orig)): 277 | curent_kline = self.klines_orig[i] 278 | if len(self.klines_merge) < 3 : 279 | #为了防止开始的K线合并，所以去掉合并的K线再进行 280 | if len(self.klines_merge) >0: 281 | second_kline = self.klines_merge[-1] 282 | if (curent_kline['low'] <= second_kline['low'] and curent_kline['high'] >= second_kline['high']) or \ 283 | (curent_kline['low'] >= second_kline['low'] and curent_kline['high'] <= second_kline['high']): 284 | continue 285 | 286 | self.klines_merge.append(curent_kline) 287 | else: 288 | first_kline = self.klines_merge[-2] 289 | second_kline = self.klines_merge[-1] 290 | if first_kline['high'] < second_kline['high'] and first_kline['low'] < second_kline['low']: 291 | direct = "up" 292 | if first_kline['high'] > second_kline['high'] and first_kline['low'] > second_kline['low']: 293 | direct = "down" 294 | if direct=="unkonw": 295 | print("erro direct") 296 | continue 297 | if (curent_kline['low'] <= second_kline['low'] and curent_kline['high'] >= second_kline['high']) or \ 298 | (curent_kline['low'] >= second_kline['low'] and curent_kline['high'] <= second_kline['high']): 299 | if direct == 'up': 300 | maxhigh = max(curent_kline['high'], second_kline['high']) 301 | maxlow = max(curent_kline['low'], second_kline['low']) 302 | self.klines_merge[-1]['high']=maxhigh 303 | self.klines_merge[-1]['low']=maxlow 304 | if direct =="down": 305 | minhigh = min(curent_kline['high'], second_kline['high']) 306 | minlow = min(curent_kline['low'], second_kline['low']) 307 | self.klines_merge[-1]['high']=minhigh 308 | self.klines_merge[-1]['low']=minlow 309 | else: 310 | self.klines_merge.append(curent_kline) 311 | 312 | 313 | ''' 314 | 底分型买点 315 | ''' 316 | def lfxbuy(self): 317 | fx_count=len(self.fxs) 318 | if fx_count >0: 319 | fx_tail = self.fxs[-1] 320 | if fx_tail['mark'] == 'l' and fx_tail['k3']['date'] == self.klines_merge[-1]['date']: 321 | return True,fx_tail['high'],fx_tail['low'] 322 | return False,0,0 323 | 324 | ''' 325 | 强底分型 326 | ''' 327 | def stronglfxbuy(self): 328 | blfx,high,low = self.lfxbuy() 329 | if blfx: 330 | fx_tail = self.fxs[-1] 331 | if fx_tail['k3']['low'] >= high: 332 | return True,high,low 333 | return False,0,0 334 | 335 | ''' 336 | 笔三买判断 337 | ''' 338 | def thirdbuy(self,bstrong= True): 339 | if len(self.fbs) > 6: 340 | bilist = self.fbs[-6:] 341 | if bilist[-1]['mark'] == 'l': 342 | gg_max=max([x["price"] for x in bilist[:4] if x["mark"] =='h']) 343 | dd_min = min([x['price'] for x in bilist[:4] if x['mark']=='l']) 344 | zs_max = min([x["price"] for x in bilist[:4] if x["mark"] =='h']) 345 | zs_min= max([x['price'] for x in bilist[:4] if x['mark']=='l']) 346 | if bstrong: 347 | if bilist[-1]['price'] > gg_max and zs_max >= zs_min and self.klines_merge[-1]["low"] > bilist[-1]['price'] and bilist[0]['price'] < zs_min : 348 | return True,zs_max 349 | 350 | else: 351 | if bilist[-1]['price'] > zs_max and zs_max >= zs_min and self.klines_merge[-1]["low"] > bilist[-1]['price'] and bilist[0]['price'] < zs_min: 352 | return True,zs_max 353 | return False,0 354 | 355 | 356 | 357 | 358 | 359 | 360 | if __name__ == "__main__": 361 | 362 | 363 | 364 | 365 | ''' 366 | 数据格式 367 | {'date': '2020-10-16', 'code': 'sz.000001', 'open': 16.56, 'high': 17.37, 368 | 'low': 16.54, 'close': 17.1, 'volume': 209561419, 'amount': 3589229558.57, 'adjustflag': 2} 369 | 370 | ''' 371 | dataqout = DataQoute() 372 | dataqout.GetHkCodes() 373 | hk_codes = dataqout.hk_codes 374 | for code in hk_codes.keys(): 375 | dataqout.SetCode(code) 376 | kline_day=dataqout.GetHkKData("day") 377 | if len(kline_day) > 0 : 378 | chan_day=ChanAnalyze(kline_day) 379 | bthird_buy,price=chan_day.thirdbuy(bstrong=False) 380 | if bthird_buy: 381 | chan_day.draw(code+"_"+hk_codes[code]['name']) 382 | 383 | -------------------------------------------------------------------------------- /day_sz.000001.csv: -------------------------------------------------------------------------------- 1 | date,code,open,high,low,close,volume,amount,adjustflag 2 | 2015-01-05,sz.000001,10.2310895700,10.4166440400,9.9815508000,10.2502848600,286043648,4565387776.0000,2 3 | 2015-01-06,sz.000001,10.1415115500,10.4870267700,9.9495586500,10.0967225400,216642140,3453446160.0000,2 4 | 2015-01-07,sz.000001,9.9559570800,10.1287146900,9.7895979000,9.9047696400,170012067,2634796416.0000,2 5 | 2015-01-08,sz.000001,9.9175665000,9.9623555100,9.5336607000,9.5720512800,140771421,2128003424.0000,2 6 | 2015-01-09,sz.000001,9.5336607000,10.1543084100,9.4120905300,9.6488324400,250850023,3835378096.0000,2 7 | 2015-01-12,sz.000001,9.5144654100,9.6296371500,9.2777235000,9.4504811100,155329086,2293104608.0000,2 8 | 2015-01-13,sz.000001,9.3736999500,9.5336607000,9.3481062300,9.3928952400,81687477,1204987152.0000,2 9 | 2015-01-14,sz.000001,9.4568795400,9.7256136000,9.4056921000,9.4760748300,126302964,1889296672.0000,2 10 | 2015-01-15,sz.000001,9.5016685500,9.8215900500,9.4120905300,9.8215900500,124217032,1868795904.0000,2 11 | 2015-01-16,sz.000001,9.8535822000,9.9943476600,9.7128167400,9.8343869100,155584633,2403346192.0000,2 12 | 2015-01-19,sz.000001,8.9642004300,9.3225125100,8.8490286900,8.8490286900,213712366,3016203088.0000,2 13 | 2015-01-20,sz.000001,8.8490286900,8.9961925800,8.6762710800,8.8490286900,149101811,2064280560.0000,2 14 | 2015-01-21,sz.000001,8.8810208400,9.3417078000,8.7978412500,9.2265360600,194053037,2758192752.0000,2 15 | 2015-01-22,sz.000001,9.1753486200,9.2905203600,9.0601768800,9.1497549000,125501611,1801436256.0000,2 16 | 2015-01-23,sz.000001,9.1881454800,9.3609030900,9.1497549000,9.2137392000,145918192,2108746800.0000,2 17 | 2015-01-26,sz.000001,9.1881454800,9.2393329200,9.0601768800,9.1753486200,105760580,1508446592.0000,2 18 | 2015-01-27,sz.000001,9.1817470500,9.1945439100,8.8490286900,8.9514035700,133949466,1881058960.0000,2 19 | 2015-01-28,sz.000001,8.8746224100,9.1497549000,8.8298334000,8.9961925800,124087755,1742175728.0000,2 20 | 2015-01-29,sz.000001,8.8426302600,8.9642004300,8.7978412500,8.8938177000,101675329,1408825360.0000,2 21 | 2015-01-30,sz.000001,8.9130129900,9.0345831600,8.8042396800,8.9130129900,93011669,1298735712.0000,2 22 | 2015-02-02,sz.000001,8.7018648000,8.8298334000,8.6698726500,8.7210600900,86093216,1176949552.0000,2 23 | 2015-02-03,sz.000001,8.8170365400,8.9514035700,8.7146616600,8.9258098500,88334914,1217876592.0000,2 24 | 2015-02-04,sz.000001,8.9578020000,8.9833957200,8.7658491000,8.7722475300,80762311,1122666752.0000,2 25 | 2015-02-05,sz.000001,9.1497549000,9.2329344900,8.8042396800,8.8234349700,191372916,2710523888.0000,2 26 | 2015-02-06,sz.000001,8.7594506700,8.9258098500,8.5738962000,8.6442789300,103040856,1411298592.0000,2 27 | 2015-02-09,sz.000001,8.6378805000,8.7530522400,8.4587244600,8.6506773600,94658628,1273141152.0000,2 28 | 2015-02-10,sz.000001,8.6314820700,8.8426302600,8.5866930600,8.8106381100,72487537,991823744.0000,2 29 | 2015-02-11,sz.000001,8.8170365400,8.8618255500,8.7530522400,8.7850443900,55434951,763414576.0000,2 30 | 2015-02-12,sz.000001,8.7978412500,8.8938177000,8.7146616600,8.8682239800,60871568,838611232.0000,2 31 | 2015-02-13,sz.000001,8.9130129900,9.0729737400,8.8554271200,8.9258098500,88774310,1244514800.0000,2 32 | 2015-02-16,sz.000001,8.9258098500,8.9642004300,8.7850443900,8.9066145600,72120239,999898464.0000,2 33 | 2015-02-17,sz.000001,8.9322082800,9.0281847300,8.9130129900,8.9514035700,68049159,954430240.0000,2 34 | 2015-02-25,sz.000001,8.9833957200,8.9897941500,8.8042396800,8.8298334000,57739233,799193632.0000,2 35 | 2015-02-26,sz.000001,8.8298334000,9.0089894400,8.7018648000,9.0025910100,102554424,1424064864.0000,2 36 | 2015-02-27,sz.000001,8.9961925800,9.0601768800,8.9322082800,8.9514035700,79357014,1115146048.0000,2 37 | 2015-03-02,sz.000001,8.9769972900,9.0153878700,8.8746224100,8.9769972900,101879700,1423603264.0000,2 38 | 2015-03-03,sz.000001,8.9450051400,8.9450051400,8.6954663700,8.7018648000,105947629,1457305040.0000,2 39 | 2015-03-04,sz.000001,8.7146616600,8.7786459600,8.6378805000,8.6826695100,81497304,1108145424.0000,2 40 | 2015-03-05,sz.000001,8.6378805000,8.6570757900,8.5035134700,8.5610993400,82860485,1109151968.0000,2 41 | 2015-03-06,sz.000001,8.5547009100,8.6442789300,8.5419040500,8.5994899200,55704774,748959120.0000,2 42 | 2015-03-09,sz.000001,8.6186852100,9.1753486200,8.5227087600,9.0537784500,220532361,3067985536.0000,2 43 | 2015-03-10,sz.000001,8.9578020000,9.0345831600,8.8106381100,8.8106381100,138570630,1927581936.0000,2 44 | 2015-03-11,sz.000001,8.8234349700,9.0089894400,8.8234349700,8.8682239800,90335413,1258356128.0000,2 45 | 2015-03-12,sz.000001,9.0857706000,9.5720512800,9.0089894400,9.3417078000,330513728,4805590272.0000,2 46 | 2015-03-13,sz.000001,9.5336607000,9.9879492300,9.4696764000,9.5912465700,316398832,4799935232.0000,2 47 | 2015-03-16,sz.000001,9.6616293000,9.9175665000,9.5464575600,9.8599806300,221847246,3387198608.0000,2 48 | 2015-03-17,sz.000001,9.9239649300,10.1095194000,9.7576057500,9.8535822000,195984187,3020408704.0000,2 49 | 2015-03-18,sz.000001,9.8279884800,9.9687539400,9.7831994700,9.9239649300,183100067,2823982784.0000,2 50 | 2015-03-19,sz.000001,9.9047696400,9.9047696400,9.6744261600,9.7192151700,158030028,2413982128.0000,2 51 | 2015-03-20,sz.000001,9.7192151700,9.9495586500,9.6360355800,9.8023947600,197639447,3027315328.0000,2 52 | 2015-03-23,sz.000001,9.8087931900,9.9559570800,9.8087931900,9.8727774900,178205583,2750596672.0000,2 53 | 2015-03-24,sz.000001,9.8727774900,9.9751523700,9.7384104600,9.8215900500,155919347,2396553392.0000,2 54 | 2015-03-25,sz.000001,9.7768010400,9.8023947600,9.5272622700,9.5400591300,159146801,2396614000.0000,2 55 | 2015-03-26,sz.000001,9.5080669800,9.8663790600,9.4120905300,9.6680277300,148789158,2246003760.0000,2 56 | 2015-03-27,sz.000001,9.6616293000,9.7831994700,9.5080669800,9.6488324400,104763887,1577607056.0000,2 57 | 2015-03-30,sz.000001,9.7448088900,10.1990974200,9.6616293000,10.0199413800,258261368,4014724432.0000,2 58 | 2015-03-31,sz.000001,10.2630817200,10.6213938000,10.0007460900,10.0775272500,273318320,4393135104.0000,2 59 | 2015-04-01,sz.000001,10.1223162600,10.3270660200,9.9495586500,10.2118942800,164331641,2608976848.0000,2 60 | 2015-04-02,sz.000001,10.2950738700,10.3270660200,9.9943476600,10.1095194000,140583742,2222670592.0000,2 61 | 2015-04-03,sz.000001,10.0455351000,10.1990974200,9.9879492300,10.1415115500,143494132,2262844480.0000,2 62 | 2015-04-07,sz.000001,10.3334644500,10.8517372800,10.3334644500,10.7557608300,296047232,4898119424.0000,2 63 | 2015-04-08,sz.000001,10.8325419900,11.5683614400,10.6533859500,11.4659865600,337164624,5784459008.0000,2 64 | 2015-04-09,sz.000001,11.4851818500,12.1890091500,11.3444163900,11.5171740000,317306320,5794631936.0000,2 65 | 2015-04-10,sz.000001,11.5171740000,12.6688914000,11.4211975500,12.6688914000,334020976,6339648768.0000,2 66 | 2015-04-13,sz.000001,13.1644940000,13.2883951200,12.5062693000,12.8082782800,480715328,8021097216.0000,2 67 | 2015-04-14,sz.000001,12.7773030000,12.7773030000,12.4675502000,12.6224266000,247237501,4020209600.0000,2 68 | 2015-04-15,sz.000001,12.6224266000,13.3813209600,12.4675502000,12.8934603000,341764208,5746875136.0000,2 69 | 2015-04-16,sz.000001,12.6534018800,13.2419322000,12.5837075000,13.1644940000,246740721,4102824560.0000,2 70 | 2015-04-17,sz.000001,13.5516850000,13.5516850000,13.0096176000,13.1102872600,260952337,4447333120.0000,2 71 | 2015-04-20,sz.000001,13.2419322000,13.3193704000,12.5140131200,12.6224266000,344725744,5776438016.0000,2 72 | 2015-04-21,sz.000001,12.6379142400,12.9321794000,12.3746243600,12.8237659200,241593696,3943357056.0000,2 73 | 2015-04-22,sz.000001,12.8392535600,13.1490063600,12.7773030000,13.1257749000,277314176,4640335872.0000,2 74 | 2015-04-23,sz.000001,13.1490063600,13.1954692800,12.8237659200,12.9012041200,231968840,3893522080.0000,2 75 | 2015-04-24,sz.000001,12.6224266000,12.7850468200,12.3978558200,12.4985254800,244283692,3959606496.0000,2 76 | 2015-04-27,sz.000001,12.5527322200,12.8547412000,12.5449884000,12.7153524400,246056358,4027939232.0000,2 77 | 2015-04-28,sz.000001,12.7385839000,13.4587591600,12.5604760400,12.9321794000,476354400,8014319360.0000,2 78 | 2015-04-29,sz.000001,12.9012041200,12.9708985000,12.5449884000,12.8934603000,215118839,3550493344.0000,2 79 | 2015-04-30,sz.000001,13.0328490600,13.3658333200,12.9166917600,12.9321794000,289063536,4899379968.0000,2 80 | 2015-05-04,sz.000001,12.9321794000,12.9321794000,12.6069389600,12.7927906400,142757511,2351547456.0000,2 81 | 2015-05-05,sz.000001,12.7076086200,12.7927906400,12.0029210000,12.2816985200,229934173,3685372400.0000,2 82 | 2015-05-06,sz.000001,12.2507232400,12.6224266000,11.9951771800,12.1732850400,194991108,3107565648.0000,2 83 | 2015-05-07,sz.000001,12.1732850400,12.2971861600,12.0029210000,12.1345659400,125870751,1968941840.0000,2 84 | 2015-05-08,sz.000001,12.1655412200,12.3746243600,12.0029210000,12.2739547000,137446840,2163108912.0000,2 85 | 2015-05-11,sz.000001,12.2352356000,12.4830378400,11.9951771800,12.4133434600,212307724,3349066832.0000,2 86 | 2015-05-12,sz.000001,12.3746243600,12.5295007600,12.1190783000,12.3591367200,198965559,3166864480.0000,2 87 | 2015-05-13,sz.000001,12.5295007600,12.5837075000,12.1887726800,12.2971861600,175656158,2807445568.0000,2 88 | 2015-05-14,sz.000001,12.3901120000,12.4288311000,12.1500535800,12.3049299800,143802764,2283604816.0000,2 89 | 2015-05-15,sz.000001,12.2352356000,12.2971861600,11.8248131400,11.9642019000,175271651,2718885232.0000,2 90 | 2015-05-18,sz.000001,11.7706064000,11.8867637000,11.5924985400,11.7551187600,153708421,2327558368.0000,2 91 | 2015-05-19,sz.000001,11.7473749400,12.1887726800,11.6544491000,12.0726153800,191781267,2959557088.0000,2 92 | 2015-05-20,sz.000001,12.3978558200,12.5062693000,12.0803592000,12.1887726800,258966691,4115472704.0000,2 93 | 2015-05-21,sz.000001,12.2352356000,12.3049299800,12.0958468400,12.2274917800,140584660,2214024928.0000,2 94 | 2015-05-22,sz.000001,12.3204176200,12.6224266000,12.2507232400,12.5991951400,262190776,4233675712.0000,2 95 | 2015-05-25,sz.000001,12.6611457000,12.9399232200,12.6611457000,12.8547412000,273036944,4518316544.0000,2 96 | 2015-05-26,sz.000001,12.8779726600,12.9321794000,12.6069389600,12.8702288400,279220880,4607493632.0000,2 97 | 2015-05-27,sz.000001,12.8702288400,13.0947996200,12.6998648000,12.7618153600,234121774,3888992240.0000,2 98 | 2015-05-28,sz.000001,12.7773030000,12.7850468200,11.9487142600,12.0029210000,273306112,4404154624.0000,2 99 | 2015-05-29,sz.000001,12.0106648200,12.1345659400,11.7009120200,11.8635322400,201493291,3103543664.0000,2 100 | 2015-06-01,sz.000001,11.8712760600,12.3746243600,11.7628625800,12.3126738000,215836230,3365459280.0000,2 101 | 2015-06-02,sz.000001,12.3049299800,12.3126738000,12.0184086400,12.2120041400,190482203,2991564976.0000,2 102 | 2015-06-03,sz.000001,12.2120041400,12.3513929000,12.0029210000,12.2584670600,197523179,3103860656.0000,2 103 | 2015-06-04,sz.000001,12.2739547000,12.8392535600,12.1268221200,12.6766333400,368253280,5971846144.0000,2 104 | 2015-06-05,sz.000001,12.9321794000,13.0096176000,12.4133434600,12.6224266000,285545632,4681142528.0000,2 105 | 2015-06-08,sz.000001,12.6379142400,13.5129659000,12.5372445800,13.3890647800,508605024,8596942080.0000,2 106 | 2015-06-09,sz.000001,13.4432715200,13.5129659000,12.9166917600,13.1490063600,328696752,5601775872.0000,2 107 | 2015-06-10,sz.000001,13.0096176000,13.1102872600,12.8005344600,12.9166917600,219838655,3679460608.0000,2 108 | 2015-06-11,sz.000001,12.9166917600,12.9863861400,12.6611457000,12.7618153600,170696045,2811189680.0000,2 109 | 2015-06-12,sz.000001,12.7618153600,12.8779726600,12.6301704200,12.7850468200,190338879,3131996560.0000,2 110 | 2015-06-15,sz.000001,12.8005344600,12.8547412000,12.3126738000,12.3281614400,219217661,3547149536.0000,2 111 | 2015-06-16,sz.000001,12.2352356000,12.4365749200,12.0029210000,12.1113344800,181217984,2858213728.0000,2 112 | 2015-06-17,sz.000001,12.2584670600,12.3049299800,11.9642019000,12.1810288600,171594225,2689990224.0000,2 113 | 2015-06-18,sz.000001,12.1423097600,12.1423097600,11.6234738200,11.9099951600,160255482,2468466176.0000,2 114 | 2015-06-19,sz.000001,11.8093255000,11.9177389800,11.2285390000,11.3292086600,156552048,2345768672.0000,2 115 | 2015-06-23,sz.000001,11.3369524800,11.5924985400,10.9265300200,11.5770109000,180548812,2643179920.0000,2 116 | 2015-06-24,sz.000001,11.6157300000,11.7163996600,11.3834154000,11.7086558400,153199612,2290363600.0000,2 117 | 2015-06-25,sz.000001,12.0648715600,12.1035906600,11.4298783200,11.5150603400,207916488,3179774400.0000,2 118 | 2015-06-26,sz.000001,11.3369524800,11.5770109000,10.3612311600,10.6632401400,255532175,3623880480.0000,2 119 | 2015-06-29,sz.000001,10.9032985600,10.9575053000,9.8733705000,10.5006199200,261294320,3570319312.0000,2 120 | 2015-06-30,sz.000001,10.4851322800,11.2595142800,10.3612311600,11.2595142800,254810313,3572978448.0000,2 121 | 2015-07-01,sz.000001,11.1123817000,11.2982333800,10.6400086800,10.7793974400,183540616,2629096352.0000,2 122 | 2015-07-02,sz.000001,10.7639098000,11.0814064200,10.3612311600,10.6477525000,198282626,2762337232.0000,2 123 | 2015-07-03,sz.000001,10.8258603600,10.8336041800,9.9043457800,10.1211727400,259745820,3473335632.0000,2 124 | 2015-07-06,sz.000001,11.0736626000,11.0814064200,10.2915367800,10.7484221600,338152672,4660186368.0000,2 125 | 2015-07-07,sz.000001,10.5780581200,11.3446963000,10.2295862200,11.3446963000,480831184,6808003840.0000,2 126 | 2015-07-08,sz.000001,10.6942154200,10.8413480000,10.2140985800,10.2140985800,499669696,6762103296.0000,2 127 | 2015-07-09,sz.000001,10.2140985800,11.1820760800,9.3777660200,11.0426873200,434435536,5904698624.0000,2 128 | 2015-07-10,sz.000001,10.7251907000,11.8945075200,10.5393390200,11.5073165200,465098784,6891581184.0000,2 129 | 2015-07-13,sz.000001,11.1511008000,11.5305479800,10.9342738400,11.1820760800,326819600,4737400576.0000,2 130 | 2015-07-14,sz.000001,10.9962244000,11.1356131600,10.4619008200,10.7406783400,258022955,3608580672.0000,2 131 | 2015-07-15,sz.000001,10.5780581200,10.8103727200,10.3767188000,10.5161075600,162642318,2225696912.0000,2 132 | 2015-07-16,sz.000001,10.5315952000,10.6554963200,10.3922064400,10.5315952000,138893985,1884221632.0000,2 133 | 2015-07-17,sz.000001,10.5780581200,10.7948850800,10.4773884600,10.7019592400,168063766,2304999344.0000,2 134 | 2015-07-20,sz.000001,10.6864716000,10.6864716000,10.4773884600,10.5315952000,135868308,1852316448.0000,2 135 | 2015-07-21,sz.000001,10.4619008200,10.5625704800,10.3612311600,10.5083637400,113164352,1529148272.0000,2 136 | 2015-07-22,sz.000001,10.4464131800,10.4851322800,10.3302558800,10.4696446400,113809062,1528783824.0000,2 137 | 2015-07-23,sz.000001,10.4231817200,10.6477525000,10.3844626200,10.5858019400,148369614,2022035344.0000,2 138 | 2015-07-24,sz.000001,10.5935457600,10.6090334000,10.3147682400,10.3612311600,133930997,1815658960.0000,2 139 | 2015-07-27,sz.000001,10.2605615000,10.3147682400,9.3235592800,9.6333120800,178785918,2289450160.0000,2 140 | 2015-07-28,sz.000001,9.4397165800,9.8811143200,9.4087413000,9.7727008400,201120081,2509971536.0000,2 141 | 2015-07-29,sz.000001,9.7572132000,9.7727008400,9.5868491600,9.7572132000,97168292,1210759104.0000,2 142 | 2015-07-30,sz.000001,9.7649570200,9.7881884800,9.4706918600,9.4939233200,77027894,962337456.0000,2 143 | 2015-07-31,sz.000001,9.4164851200,9.6178244400,9.3080716400,9.5713615200,120274687,1472860288.0000,2 144 | 2015-08-03,sz.000001,9.4474604000,9.9508087000,9.4087413000,9.9275772400,140512271,1757739728.0000,2 145 | 2015-08-04,sz.000001,9.8888581400,10.0592221800,9.7494693800,9.9585525200,77493758,988843504.0000,2 146 | 2015-08-05,sz.000001,9.9120896000,10.0282469000,9.7339817400,9.7494693800,55180237,704539360.0000,2 147 | 2015-08-06,sz.000001,9.6797750000,9.8578828600,9.6255682600,9.7030064600,45021845,567208512.0000,2 148 | 2015-08-07,sz.000001,9.7649570200,9.8501390400,9.7107502800,9.7649570200,62201030,785501392.0000,2 149 | 2015-08-10,sz.000001,9.8036761200,10.0592221800,9.7184941000,10.0050154400,105311195,1346325152.0000,2 150 | 2015-08-11,sz.000001,9.9972716200,10.0282469000,9.9043457800,9.9430648800,82849336,1065323952.0000,2 151 | 2015-08-12,sz.000001,9.8269075800,9.8888581400,9.7262379200,9.7339817400,68682207,869580816.0000,2 152 | 2015-08-13,sz.000001,9.6875188200,9.8114199400,9.6178244400,9.7339817400,60634441,760265712.0000,2 153 | 2015-08-14,sz.000001,9.8269075800,9.8733705000,9.7417255600,9.7881884800,82378929,1043762736.0000,2 154 | 2015-08-17,sz.000001,9.7649570200,9.8269075800,9.6410559000,9.7107502800,67964257,852588992.0000,2 155 | 2015-08-18,sz.000001,9.6797750000,9.8656266800,9.2538649000,9.5016671400,117632441,1459671040.0000,2 156 | 2015-08-19,sz.000001,9.3700222000,9.4706918600,9.2151458000,9.4706918600,95889423,1157078544.0000,2 157 | 2015-08-20,sz.000001,9.4242289400,9.4242289400,9.2151458000,9.3313031000,67763439,815652768.0000,2 158 | 2015-08-21,sz.000001,9.2151458000,9.2848401800,8.8744177200,8.9053930000,93336784,1095668272.0000,2 159 | 2015-08-24,sz.000001,8.5956402000,8.6498469400,8.0148537000,8.0148537000,151802968,1601529040.0000,2 160 | 2015-08-25,sz.000001,7.6276627000,8.0148537000,7.2172402400,7.3256537200,219233375,2122788592.0000,2 161 | 2015-08-26,sz.000001,7.4340672000,7.9219278600,7.2017526000,7.6741256200,249191959,2460482144.0000,2 162 | 2015-08-27,sz.000001,7.8677211200,8.4407638000,7.6354065200,8.3633256000,184923565,1912163264.0000,2 163 | 2015-08-28,sz.000001,8.4330199800,8.5878963800,8.1697301000,8.3865570600,160802969,1728745632.0000,2 164 | 2015-08-31,sz.000001,8.2936312200,8.5724087400,8.1155233600,8.5724087400,146429725,1578261440.0000,2 165 | 2015-09-01,sz.000001,8.4407638000,8.9905750200,8.2161930200,8.9595997400,265766135,3003860704.0000,2 166 | 2015-09-02,sz.000001,8.6575907600,9.2925840000,8.5646649200,9.1686828800,281574672,3273803296.0000,2 167 | 2015-09-07,sz.000001,8.9441121000,8.9518559200,8.4330199800,8.4330199800,137611064,1544055072.0000,2 168 | 2015-09-08,sz.000001,8.4252761600,8.6343593000,8.2007053800,8.5182020000,74729245,815241856.0000,2 169 | 2015-09-09,sz.000001,8.5414334600,8.6653345800,8.4252761600,8.5956402000,85107389,940582960.0000,2 170 | 2015-09-10,sz.000001,8.5182020000,8.6575907600,8.4717390800,8.5569211000,46520563,514578384.0000,2 171 | 2015-09-11,sz.000001,8.5336896400,8.6111278400,8.4252761600,8.4872267200,42645078,469297504.0000,2 172 | 2015-09-14,sz.000001,8.5104581800,8.5182020000,8.0922919000,8.4175323400,75645273,813927120.0000,2 173 | 2015-09-15,sz.000001,8.2781435800,8.4020447000,8.1310110000,8.1852177400,54283900,579042240.0000,2 174 | 2015-09-16,sz.000001,8.2007053800,8.5801525600,8.1464986400,8.4407638000,56924377,612767024.0000,2 175 | 2015-09-17,sz.000001,8.4020447000,8.6266154800,8.3400941400,8.3400941400,62079854,682338192.0000,2 176 | 2015-09-18,sz.000001,8.3943008800,8.4872267200,8.3091188600,8.3710694200,31827282,345063776.0000,2 177 | 2015-09-21,sz.000001,8.2858874000,8.4330199800,8.2471683000,8.3788132400,38611111,416851088.0000,2 178 | 2015-09-22,sz.000001,8.3865570600,8.5646649200,8.3788132400,8.4872267200,49295560,541007296.0000,2 179 | 2015-09-23,sz.000001,8.4097885200,8.4485076200,8.2703997600,8.2858874000,37115084,399583552.0000,2 180 | 2015-09-24,sz.000001,8.3323503200,8.3710694200,8.2626559400,8.2936312200,25863255,277274192.0000,2 181 | 2015-09-25,sz.000001,8.2781435800,8.2936312200,8.0922919000,8.1697301000,44642060,471537648.0000,2 182 | 2015-09-28,sz.000001,8.1774739200,8.2007053800,8.0768042600,8.1542424600,19908727,209186171.0000,2 183 | 2015-09-29,sz.000001,8.0922919000,8.1774739200,7.9916222400,8.0380851600,33360356,347612304.0000,2 184 | 2015-09-30,sz.000001,8.0535728000,8.2007053800,8.0458289800,8.1232671800,36465973,383230176.0000,2 185 | 2015-10-08,sz.000001,8.4020447000,8.4330199800,8.2858874000,8.2858874000,49407085,533806128.0000,2 186 | 2015-10-09,sz.000001,8.3246065000,8.4794829000,8.3013750400,8.4407638000,47461206,516310496.0000,2 187 | 2015-10-12,sz.000001,8.4872267200,8.8124671600,8.4485076200,8.6963098600,84966515,950602304.0000,2 188 | 2015-10-13,sz.000001,8.6730784000,8.7195413200,8.5878963800,8.6188716600,35979819,401600928.0000,2 189 | 2015-10-14,sz.000001,8.5491772800,8.6343593000,8.4717390800,8.5027143600,41898065,462963472.0000,2 190 | 2015-10-15,sz.000001,8.4794829000,8.6498469400,8.4717390800,8.6498469400,48590050,539103664.0000,2 191 | 2015-10-16,sz.000001,8.6808222200,8.7505166000,8.6421031200,8.6963098600,57000145,640488896.0000,2 192 | 2015-10-19,sz.000001,8.7272851400,8.7892357000,8.6343593000,8.7195413200,72337153,814910976.0000,2 193 | 2015-10-20,sz.000001,8.6730784000,8.8124671600,8.6653345800,8.7660042400,71516328,807642384.0000,2 194 | 2015-10-21,sz.000001,8.7427727800,9.0989885000,8.6575907600,8.6885660400,133262904,1523591984.0000,2 195 | 2015-10-22,sz.000001,8.7117975000,8.8279548000,8.6575907600,8.7737480600,82280573,928960032.0000,2 196 | 2015-10-23,sz.000001,8.8202109800,8.9286244600,8.7814918800,8.8821615400,93742511,1073981536.0000,2 197 | 2015-10-26,sz.000001,8.9828312000,9.1454514200,8.8589300800,8.9208806400,108591754,1260872032.0000,2 198 | 2015-10-27,sz.000001,8.9053930000,9.0138064800,8.7814918800,8.8899053600,58043637,664648832.0000,2 199 | 2015-10-28,sz.000001,8.8744177200,8.8899053600,8.7117975000,8.7272851400,54481117,619790800.0000,2 200 | 2015-10-29,sz.000001,8.7505166000,8.7969795200,8.7117975000,8.7272851400,31670368,357830448.0000,2 201 | 2015-10-30,sz.000001,8.7505166000,8.8434424400,8.7272851400,8.7969795200,53593072,607980992.0000,2 202 | 2015-11-02,sz.000001,8.7272851400,8.7660042400,8.5956402000,8.6266154800,48443581,544000192.0000,2 203 | 2015-11-03,sz.000001,8.6343593000,8.6808222200,8.5259458200,8.5569211000,39126518,434818768.0000,2 204 | 2015-11-04,sz.000001,8.5801525600,9.0602694000,8.5569211000,9.0525255800,130724419,1493255536.0000,2 205 | 2015-11-05,sz.000001,8.9828312000,9.7339817400,8.9441121000,9.3467907400,229218980,2780266752.0000,2 206 | 2015-11-06,sz.000001,9.3080716400,9.6100806200,9.2306334400,9.5945929800,146319495,1781331280.0000,2 207 | 2015-11-09,sz.000001,9.6797750000,10.3612311600,9.6487997200,10.0205030800,241388779,3137641552.0000,2 208 | 2015-11-10,sz.000001,9.9120896000,10.1211727400,9.7649570200,9.8733705000,112502763,1438707536.0000,2 209 | 2015-11-11,sz.000001,9.8346514000,9.8966019600,9.5868491600,9.7184941000,102173507,1280174416.0000,2 210 | 2015-11-12,sz.000001,9.7572132000,9.7959323000,9.5094109600,9.6023368000,67113962,833753296.0000,2 211 | 2015-11-13,sz.000001,9.4629480400,9.6642873600,9.4397165800,9.4784356800,58755504,722252992.0000,2 212 | 2015-11-16,sz.000001,9.3932536600,9.5945929800,9.3622783800,9.5558738800,55984871,685977376.0000,2 213 | 2015-11-17,sz.000001,9.6100806200,9.8346514000,9.5713615200,9.6797750000,104648656,1315319792.0000,2 214 | 2015-11-18,sz.000001,9.6487997200,9.8346514000,9.5326424200,9.6178244400,79370476,991513840.0000,2 215 | 2015-11-19,sz.000001,9.6023368000,9.6875188200,9.5481300600,9.6797750000,47112067,585570976.0000,2 216 | 2015-11-20,sz.000001,9.6797750000,9.7494693800,9.6178244400,9.7184941000,59803634,747487168.0000,2 217 | 2015-11-23,sz.000001,9.7184941000,9.7572132000,9.5868491600,9.6410559000,60797531,760493344.0000,2 218 | 2015-11-24,sz.000001,9.6100806200,9.6410559000,9.4164851200,9.5094109600,66421478,812675936.0000,2 219 | 2015-11-25,sz.000001,9.4552042200,9.5791053400,9.4242289400,9.5403862400,51346272,629507056.0000,2 220 | 2015-11-26,sz.000001,9.5713615200,9.5868491600,9.4474604000,9.4706918600,55221015,679692128.0000,2 221 | 2015-11-27,sz.000001,9.4319727600,9.4474604000,8.9286244600,9.0835008600,72802594,867702432.0000,2 222 | 2015-11-30,sz.000001,9.0757570400,9.1919143400,8.9053930000,9.0912446800,65849389,770221392.0000,2 223 | 2015-12-01,sz.000001,9.0602694000,9.1841705200,8.9131368200,9.0989885000,68025390,793118208.0000,2 224 | 2015-12-02,sz.000001,9.0602694000,9.7881884800,9.0292941200,9.6875188200,161576086,1978750512.0000,2 225 | 2015-12-03,sz.000001,9.5945929800,9.8733705000,9.4861795000,9.6410559000,142597678,1786008976.0000,2 226 | 2015-12-04,sz.000001,9.5326424200,9.5868491600,9.3545345600,9.3855098400,76453245,934906576.0000,2 227 | 2015-12-07,sz.000001,9.4319727600,9.4861795000,9.3235592800,9.4087413000,40279265,488370704.0000,2 228 | 2015-12-08,sz.000001,9.3467907400,9.3622783800,9.2151458000,9.2616087200,50310179,602568624.0000,2 229 | 2015-12-09,sz.000001,9.2306334400,9.3855098400,9.2151458000,9.2848401800,42938435,515596480.0000,2 230 | 2015-12-10,sz.000001,9.2538649000,9.4009974800,9.2228896200,9.2616087200,41760358,502326080.0000,2 231 | 2015-12-11,sz.000001,9.2228896200,9.2306334400,9.0835008600,9.1609390600,37950803,448800944.0000,2 232 | 2015-12-14,sz.000001,9.0835008600,9.3777660200,9.0680132200,9.3467907400,58723664,698791984.0000,2 233 | 2015-12-15,sz.000001,9.3158154600,9.3622783800,9.1841705200,9.2306334400,36448735,436557696.0000,2 234 | 2015-12-16,sz.000001,9.2770963600,9.3003278200,9.1996581600,9.2074019800,39276282,468510256.0000,2 235 | 2015-12-17,sz.000001,9.2693525400,9.4009974800,9.2616087200,9.3467907400,64827475,780891808.0000,2 236 | 2015-12-18,sz.000001,9.3158154600,9.7184941000,9.3080716400,9.4706918600,102294474,1257360352.0000,2 237 | 2015-12-21,sz.000001,9.4009974800,9.8501390400,9.3777660200,9.6875188200,128114213,1595741312.0000,2 238 | 2015-12-22,sz.000001,9.6797750000,9.7727008400,9.5868491600,9.6255682600,69809145,870121728.0000,2 239 | 2015-12-23,sz.000001,9.6565435400,9.8966019600,9.6023368000,9.6642873600,103901823,1302341536.0000,2 240 | 2015-12-24,sz.000001,9.6487997200,9.7262379200,9.4784356800,9.5558738800,64022964,791975824.0000,2 241 | 2015-12-25,sz.000001,9.5868491600,9.6565435400,9.5481300600,9.6100806200,39984505,495638048.0000,2 242 | 2015-12-28,sz.000001,9.6255682600,9.6487997200,9.2770963600,9.2770963600,82240863,1003010208.0000,2 243 | 2015-12-29,sz.000001,9.2848401800,9.3700222000,9.2693525400,9.3622783800,61980214,744718416.0000,2 244 | 2015-12-30,sz.000001,9.3622783800,9.3777660200,9.2538649000,9.3700222000,53266704,641277264.0000,2 245 | 2015-12-31,sz.000001,9.3700222000,9.3932536600,9.2770963600,9.2848401800,49125892,591643584.0000,2 246 | 2016-01-04,sz.000001,9.2925840000,9.3158154600,8.6963098600,8.7737480600,56349787,660376160.0000,2 247 | 2016-01-05,sz.000001,8.7272851400,8.9595997400,8.6343593000,8.8279548000,66326995,755531360.0000,2 248 | 2016-01-06,sz.000001,8.8434424400,8.9518559200,8.8202109800,8.9286244600,51570644,591698528.0000,2 249 | 2016-01-07,sz.000001,8.8356986200,8.8356986200,8.4485076200,8.4717390800,17476110,194869493.0000,2 250 | 2016-01-08,sz.000001,8.6808222200,8.7427727800,8.4407638000,8.6111278400,74752758,831334544.0000,2 251 | 2016-01-11,sz.000001,8.5182020000,8.5801525600,8.2703997600,8.3323503200,73201399,800683648.0000,2 252 | 2016-01-12,sz.000001,8.3865570600,8.4485076200,8.2394244800,8.3710694200,56164230,605970832.0000,2 253 | 2016-01-13,sz.000001,8.4330199800,8.4717390800,8.2858874000,8.2936312200,39170948,424371696.0000,2 254 | 2016-01-14,sz.000001,8.2007053800,8.3633256000,8.1155233600,8.3400941400,66631454,708535008.0000,2 255 | 2016-01-15,sz.000001,8.2549121200,8.3633256000,8.0690604400,8.1000357200,44820214,474908144.0000,2 256 | 2016-01-18,sz.000001,8.0071098800,8.1774739200,7.9761346000,8.0613166200,42104088,439917824.0000,2 257 | 2016-01-19,sz.000001,8.0922919000,8.3478379600,8.0613166200,8.2936312200,50110908,532074704.0000,2 258 | 2016-01-20,sz.000001,8.2858874000,8.3633256000,8.0845480800,8.1619862800,60375250,640968944.0000,2 259 | 2016-01-21,sz.000001,8.1155233600,8.3246065000,7.9916222400,7.9916222400,60614511,638127872.0000,2 260 | 2016-01-22,sz.000001,8.0535728000,8.0922919000,7.9141840400,8.0535728000,46675214,482984448.0000,2 261 | 2016-01-25,sz.000001,8.0535728000,8.0845480800,7.9993660600,8.0303413400,37643172,390734880.0000,2 262 | 2016-01-26,sz.000001,7.9916222400,7.9916222400,7.6354065200,7.6431503400,64790114,653561600.0000,2 263 | 2016-01-27,sz.000001,7.6896132600,7.7283323600,7.4340672000,7.6508941600,56903705,558510640.0000,2 264 | 2016-01-28,sz.000001,7.6044312400,7.6586379800,7.4727863000,7.5037615800,30254078,296055312.0000,2 265 | 2016-01-29,sz.000001,7.5424806800,7.8057705600,7.5037615800,7.7438200000,54443576,540544464.0000,2 266 | 2016-02-01,sz.000001,7.7283323600,7.7515638200,7.5424806800,7.5889436000,41773214,412635648.0000,2 267 | 2016-02-02,sz.000001,7.5889436000,7.7670514600,7.5734559600,7.7051009000,36910416,367360496.0000,2 268 | 2016-02-03,sz.000001,7.6276627000,7.6586379800,7.5657121400,7.6276627000,27457217,269997840.0000,2 269 | 2016-02-04,sz.000001,7.6586379800,7.7438200000,7.6508941600,7.7051009000,37309947,370586192.0000,2 270 | 2016-02-05,sz.000001,7.7128447200,7.7205885400,7.6741256200,7.6818694400,27089334,269184384.0000,2 271 | 2016-02-15,sz.000001,7.4805301200,7.6276627000,7.4727863000,7.5811997800,27849946,271173376.0000,2 272 | 2016-02-16,sz.000001,7.6199188800,7.7670514600,7.6121750600,7.7515638200,42838638,427507776.0000,2 273 | 2016-02-17,sz.000001,7.7670514600,7.9141840400,7.7360761800,7.8599773000,58516706,590538912.0000,2 274 | 2016-02-18,sz.000001,7.8832087600,7.9141840400,7.8135143800,7.8135143800,40617824,412337568.0000,2 275 | 2016-02-19,sz.000001,7.8135143800,7.8522334800,7.7360761800,7.7747952800,31889825,320939648.0000,2 276 | 2016-02-22,sz.000001,7.8444896600,7.9838784200,7.7902829200,7.9683907800,61773945,630251520.0000,2 277 | 2016-02-23,sz.000001,7.9683907800,7.9683907800,7.7825391000,7.8367458400,42587437,432315312.0000,2 278 | 2016-02-24,sz.000001,7.7902829200,7.8599773000,7.7515638200,7.8599773000,30010360,302498032.0000,2 279 | 2016-02-25,sz.000001,7.8367458400,7.8444896600,7.4340672000,7.4882739400,62207284,615004736.0000,2 280 | 2016-02-26,sz.000001,7.5657121400,7.6121750600,7.4805301200,7.5811997800,39215441,382634656.0000,2 281 | 2016-02-29,sz.000001,7.5811997800,7.5966874200,7.2946784400,7.4030919200,56689639,542183968.0000,2 282 | 2016-03-01,sz.000001,7.4495548400,7.5657121400,7.4185795600,7.5115054000,37791080,365149008.0000,2 283 | 2016-03-02,sz.000001,7.5502245000,7.8444896600,7.5269930400,7.8212582000,67661373,673626224.0000,2 284 | 2016-03-03,sz.000001,7.8135143800,7.8832087600,7.7747952800,7.8290020200,55308940,559045200.0000,2 285 | 2016-03-04,sz.000001,7.8135143800,8.1310110000,7.7980267400,8.0535728000,138124907,1429273056.0000,2 286 | 2016-03-07,sz.000001,8.0148537000,8.1232671800,7.9761346000,8.0071098800,60635297,630155600.0000,2 287 | 2016-03-08,sz.000001,8.0225975200,8.0225975200,7.6973570800,7.9606469600,64315646,650471600.0000,2 288 | 2016-03-09,sz.000001,7.8522334800,7.9141840400,7.7747952800,7.8754649400,32590065,330124896.0000,2 289 | 2016-03-10,sz.000001,7.9296716800,8.0148537000,7.8444896600,7.8599773000,47402030,486414240.0000,2 290 | 2016-03-11,sz.000001,7.8212582000,7.9141840400,7.7747952800,7.8677211200,38373672,389638928.0000,2 291 | 2016-03-14,sz.000001,7.9064402200,8.1000357200,7.9064402200,7.9451593200,65515822,679161312.0000,2 292 | 2016-03-15,sz.000001,7.9606469600,8.0225975200,7.8677211200,7.9916222400,41792037,428786688.0000,2 293 | 2016-03-16,sz.000001,7.9529031400,8.0922919000,7.9374155000,8.0148537000,66488620,690087712.0000,2 294 | 2016-03-17,sz.000001,8.0225975200,8.1155233600,7.9761346000,8.0690604400,61099638,635181312.0000,2 295 | 2016-03-18,sz.000001,8.0690604400,8.1852177400,8.0535728000,8.1619862800,79721581,836565552.0000,2 296 | 2016-03-21,sz.000001,8.1697301000,8.4097885200,8.1697301000,8.3633256000,92043281,987764464.0000,2 297 | 2016-03-22,sz.000001,8.3400941400,8.4717390800,8.2781435800,8.3013750400,62548248,675406608.0000,2 298 | 2016-03-23,sz.000001,8.2936312200,8.3400941400,8.2161930200,8.2858874000,43027816,458963280.0000,2 299 | 2016-03-24,sz.000001,8.2161930200,8.2316806600,8.1310110000,8.1464986400,37240624,393411552.0000,2 300 | 2016-03-25,sz.000001,8.1387548200,8.2084492000,8.1310110000,8.2007053800,23707049,250338489.0000,2 301 | 2016-03-28,sz.000001,8.2239368400,8.2471683000,8.0922919000,8.1155233600,35862101,378973328.0000,2 302 | 2016-03-29,sz.000001,8.1387548200,8.1464986400,8.0380851600,8.0768042600,31831787,332422400.0000,2 303 | 2016-03-30,sz.000001,8.1155233600,8.2858874000,8.1077795400,8.2858874000,53969998,572627424.0000,2 304 | 2016-03-31,sz.000001,8.2936312200,8.3246065000,8.2394244800,8.2394244800,41838792,447266288.0000,2 305 | 2016-04-01,sz.000001,8.2239368400,8.2781435800,8.1310110000,8.2549121200,36934188,391830400.0000,2 306 | 2016-04-05,sz.000001,8.2239368400,8.3710694200,8.1310110000,8.2858874000,59230864,632378864.0000,2 307 | 2016-04-06,sz.000001,8.2703997600,8.3246065000,8.2161930200,8.3013750400,43525954,464962432.0000,2 308 | 2016-04-07,sz.000001,8.3013750400,8.3091188600,8.2007053800,8.2007053800,37771959,401949056.0000,2 309 | 2016-04-08,sz.000001,8.1697301000,8.2626559400,8.1310110000,8.1852177400,37655386,397998240.0000,2 310 | 2016-04-11,sz.000001,8.2084492000,8.3633256000,8.2084492000,8.3013750400,78638602,840486352.0000,2 311 | 2016-04-12,sz.000001,8.2858874000,8.2936312200,8.2239368400,8.2626559400,29859954,318538000.0000,2 312 | 2016-04-13,sz.000001,8.3091188600,8.4949705400,8.2936312200,8.3710694200,85676036,929858592.0000,2 313 | 2016-04-14,sz.000001,8.4252761600,8.4407638000,8.3555817800,8.3943008800,32364630,350702736.0000,2 314 | 2016-04-15,sz.000001,8.3943008800,8.4717390800,8.3633256000,8.4252761600,49722404,541052864.0000,2 315 | 2016-04-18,sz.000001,8.3788132400,8.4020447000,8.3091188600,8.3091188600,35065401,377791440.0000,2 316 | 2016-04-19,sz.000001,8.3400941400,8.3710694200,8.2936312200,8.3400941400,21823994,234479844.0000,2 317 | 2016-04-20,sz.000001,8.3400941400,8.3478379600,8.0225975200,8.1464986400,60658625,640149680.0000,2 318 | 2016-04-21,sz.000001,8.1464986400,8.2316806600,8.0922919000,8.1387548200,55879920,588731552.0000,2 319 | 2016-04-22,sz.000001,8.1000357200,8.2239368400,8.0613166200,8.1697301000,35967712,379176144.0000,2 320 | 2016-04-25,sz.000001,8.1774739200,8.1774739200,8.0690604400,8.1310110000,34925775,366533376.0000,2 321 | 2016-04-26,sz.000001,8.1155233600,8.2084492000,8.1000357200,8.2007053800,29169938,306962512.0000,2 322 | 2016-04-27,sz.000001,8.1929615600,8.2161930200,8.1464986400,8.1852177400,23955393,253308584.0000,2 323 | 2016-04-28,sz.000001,8.1929615600,8.3323503200,8.1619862800,8.2549121200,45746041,487261216.0000,2 324 | 2016-04-29,sz.000001,8.2394244800,8.2394244800,8.1697301000,8.1852177400,40497767,428582160.0000,2 325 | 2016-05-03,sz.000001,8.1929615600,8.3013750400,8.1464986400,8.2703997600,48910210,521137504.0000,2 326 | 2016-05-04,sz.000001,8.2703997600,8.3246065000,8.2549121200,8.3013750400,41243559,441848160.0000,2 327 | 2016-05-05,sz.000001,8.2781435800,8.3013750400,8.2471683000,8.3013750400,23951683,256002095.0000,2 328 | 2016-05-06,sz.000001,8.3091188600,8.3091188600,8.1464986400,8.1464986400,34654514,367408592.0000,2 329 | 2016-05-09,sz.000001,8.1310110000,8.1542424600,7.9916222400,8.0148537000,41117102,428356624.0000,2 330 | 2016-05-10,sz.000001,8.0071098800,8.0303413400,7.9529031400,7.9606469600,29259978,301767200.0000,2 331 | 2016-05-11,sz.000001,7.9761346000,8.0845480800,7.9761346000,8.0303413400,32728951,339005280.0000,2 332 | 2016-05-12,sz.000001,7.9838784200,8.0535728000,7.9374155000,8.0380851600,32588550,336792704.0000,2 333 | 2016-05-13,sz.000001,8.0148537000,8.0535728000,7.9993660600,8.0148537000,18426611,191007255.0000,2 334 | 2016-05-16,sz.000001,7.9916222400,8.0225975200,7.9374155000,8.0225975200,21522468,221931208.0000,2 335 | 2016-05-17,sz.000001,8.0225975200,8.0303413400,7.9296716800,7.9761346000,25042422,257859628.0000,2 336 | 2016-05-18,sz.000001,7.9683907800,7.9916222400,7.8754649400,7.9761346000,53415062,547076640.0000,2 337 | 2016-05-19,sz.000001,7.9529031400,7.9916222400,7.9374155000,7.9374155000,17077776,175591500.0000,2 338 | 2016-05-20,sz.000001,7.9296716800,7.9993660600,7.8909525800,7.9761346000,20670377,212277642.0000,2 339 | 2016-05-23,sz.000001,7.9993660600,8.0071098800,7.9374155000,7.9606469600,32364676,333300176.0000,2 340 | 2016-05-24,sz.000001,7.9529031400,7.9606469600,7.8909525800,7.9064402200,25929404,265042286.0000,2 341 | 2016-05-25,sz.000001,7.9374155000,7.9606469600,7.8909525800,7.9219278600,20423540,209019882.0000,2 342 | 2016-05-26,sz.000001,7.9141840400,7.9529031400,7.8754649400,7.9141840400,26139653,266736775.0000,2 343 | 2016-05-27,sz.000001,7.9141840400,7.9683907800,7.8909525800,7.9529031400,22281892,228377555.0000,2 344 | 2016-05-30,sz.000001,7.9374155000,7.9606469600,7.8986964000,7.9606469600,38094687,390119744.0000,2 345 | 2016-05-31,sz.000001,7.9451593200,8.1852177400,7.9451593200,8.1697301000,94646716,991668176.0000,2 346 | 2016-06-01,sz.000001,8.1387548200,8.1697301000,8.0845480800,8.1155233600,55675091,584161152.0000,2 347 | 2016-06-02,sz.000001,8.1077795400,8.1155233600,8.0690604400,8.1000357200,29303622,306269376.0000,2 348 | 2016-06-03,sz.000001,8.1077795400,8.1464986400,8.0613166200,8.1310110000,42338929,443039584.0000,2 349 | 2016-06-06,sz.000001,8.1387548200,8.1542424600,8.0922919000,8.1387548200,33833201,354998368.0000,2 350 | 2016-06-07,sz.000001,8.1464986400,8.1542424600,8.1155233600,8.1464986400,22928215,240887148.0000,2 351 | 2016-06-08,sz.000001,8.1619862800,8.1619862800,8.1000357200,8.1310110000,26818824,281651744.0000,2 352 | 2016-06-13,sz.000001,8.1000357200,8.1077795400,7.9993660600,7.9993660600,34481683,358996272.0000,2 353 | 2016-06-14,sz.000001,8.0071098800,8.0613166200,7.9916222400,8.0535728000,27363726,283578304.0000,2 354 | 2016-06-15,sz.000001,7.9993660600,8.1155233600,7.9916222400,8.0845480800,37817241,394033680.0000,2 355 | 2016-06-16,sz.000001,8.0845437800,8.1128444000,8.0468096200,8.0845437800,38667008,331192448.0000,2 356 | 2016-06-17,sz.000001,8.0845437800,8.1222779400,8.0562431600,8.0939773200,31517300,270236704.0000,2 357 | 2016-06-20,sz.000001,8.1034108600,8.1128444000,8.0751102400,8.1128444000,27073158,232205297.0000,2 358 | 2016-06-21,sz.000001,8.1222779400,8.1600121000,8.0939773200,8.1222779400,38074985,327940704.0000,2 359 | 2016-06-22,sz.000001,8.1128444000,8.2354804200,8.0939773200,8.2354804200,47800201,413947376.0000,2 360 | 2016-06-23,sz.000001,8.1788791800,8.2071798000,8.1411450200,8.1694456400,33561422,290490400.0000,2 361 | 2016-06-24,sz.000001,8.1505785600,8.2071798000,8.0373760800,8.0845437800,42766409,367771056.0000,2 362 | 2016-06-27,sz.000001,8.0845437800,8.1505785600,8.0562431600,8.1222779400,32521418,280044080.0000,2 363 | 2016-06-28,sz.000001,8.0939773200,8.1505785600,8.0751102400,8.1411450200,33651928,289122208.0000,2 364 | 2016-06-29,sz.000001,8.1411450200,8.1977462600,8.1317114800,8.1977462600,36961156,319908688.0000,2 365 | 2016-06-30,sz.000001,8.1977462600,8.2449139600,8.1694456400,8.2071798000,36220487,315051856.0000,2 366 | 2016-07-01,sz.000001,8.1977462600,8.2354804200,8.1883127200,8.2166133400,34893019,303652368.0000,2 367 | 2016-07-04,sz.000001,8.1977462600,8.3581164400,8.1788791800,8.3109487400,60825712,534656912.0000,2 368 | 2016-07-05,sz.000001,8.3015152000,8.3298158200,8.2732145800,8.3109487400,42203729,371422816.0000,2 369 | 2016-07-06,sz.000001,8.3015152000,8.3203822800,8.2637810400,8.2920816600,32295017,283827376.0000,2 370 | 2016-07-07,sz.000001,8.2920816600,8.3015152000,8.2449139600,8.2826481200,31285308,274337184.0000,2 371 | 2016-07-08,sz.000001,8.2920816600,8.2920816600,8.2354804200,8.2449139600,26134229,228778674.0000,2 372 | 2016-07-11,sz.000001,8.2543475000,8.2920816600,8.2449139600,8.2543475000,36537252,320333760.0000,2 373 | 2016-07-12,sz.000001,8.2543475000,8.3864170600,8.2449139600,8.3769835200,71183240,627505584.0000,2 374 | 2016-07-13,sz.000001,8.3769835200,8.5373537000,8.3581164400,8.4807524600,79828864,716797024.0000,2 375 | 2016-07-14,sz.000001,8.4618853800,8.4901860000,8.4052841400,8.4335847600,35969939,321889344.0000,2 376 | 2016-07-15,sz.000001,8.4430183000,8.4901860000,8.4052841400,8.4807524600,35203395,315555248.0000,2 377 | 2016-07-18,sz.000001,8.4807524600,8.5656543200,8.4618853800,8.5279201600,50693492,457358032.0000,2 378 | 2016-07-19,sz.000001,8.5279201600,8.5373537000,8.4430183000,8.4618853800,36278781,326046528.0000,2 379 | 2016-07-20,sz.000001,8.4524518400,8.4807524600,8.4430183000,8.4524518400,31092641,278737200.0000,2 380 | 2016-07-21,sz.000001,8.4430183000,8.4996195400,8.4430183000,8.4807524600,34026127,305710336.0000,2 381 | 2016-07-22,sz.000001,8.4807524600,8.4807524600,8.4147176800,8.4335847600,29554964,264379250.0000,2 382 | 2016-07-25,sz.000001,8.4241512200,8.4713189200,8.4052841400,8.4713189200,26468286,236937494.0000,2 383 | 2016-07-26,sz.000001,8.4618853800,8.6033884800,8.4618853800,8.5939549400,54655692,494506416.0000,2 384 | 2016-07-27,sz.000001,8.6033884800,8.6505561800,8.4052841400,8.4996195400,81867834,741263296.0000,2 385 | 2016-07-28,sz.000001,8.4713189200,8.5939549400,8.4618853800,8.5656543200,47991038,434490544.0000,2 386 | 2016-07-29,sz.000001,8.5656543200,8.7165909600,8.5184866200,8.6788568000,67142534,614972672.0000,2 387 | 2016-08-01,sz.000001,8.6599897200,8.8109263600,8.6505561800,8.7543251200,75932441,702466624.0000,2 388 | 2016-08-02,sz.000001,8.7165909600,8.7354580400,8.6505561800,8.7260245000,44916516,413484592.0000,2 389 | 2016-08-03,sz.000001,8.6882903400,8.6977238800,8.6316891000,8.6599897200,42462218,389817536.0000,2 390 | 2016-08-04,sz.000001,8.6505561800,8.6599897200,8.4241512200,8.4807524600,134446207,1210346976.0000,2 391 | 2016-08-05,sz.000001,8.4807524600,8.5562207800,8.4430183000,8.5279201600,72594819,654998096.0000,2 392 | 2016-08-08,sz.000001,8.5279201600,8.5939549400,8.4996195400,8.5939549400,39847930,361191040.0000,2 393 | 2016-08-09,sz.000001,8.5750878600,8.6316891000,8.5562207800,8.6316891000,41567631,378720688.0000,2 394 | 2016-08-10,sz.000001,8.6316891000,8.6599897200,8.6033884800,8.6222555600,43665545,399656992.0000,2 395 | 2016-08-11,sz.000001,8.6222555600,8.8203599000,8.6128220200,8.6977238800,93557601,866594864.0000,2 396 | 2016-08-12,sz.000001,8.6788568000,8.9901636200,8.6599897200,8.9618630000,137002155,1282336288.0000,2 397 | 2016-08-15,sz.000001,9.0090307000,9.2448692000,8.9712965400,9.1316667200,189755226,1835196864.0000,2 398 | 2016-08-16,sz.000001,9.1316667200,9.1316667200,8.9241288400,8.9807300800,109955862,1050479552.0000,2 399 | 2016-08-17,sz.000001,8.9807300800,9.0561984000,8.9429959200,9.0090307000,56072536,534926048.0000,2 400 | 2016-08-18,sz.000001,9.0184642400,9.0467648600,8.8958282200,8.9618630000,69150431,658183952.0000,2 401 | 2016-08-19,sz.000001,8.9524294600,8.9807300800,8.8958282200,8.9712965400,50533453,478779728.0000,2 402 | 2016-08-22,sz.000001,8.9618630000,8.9712965400,8.8297934400,8.8675276000,97943273,922426432.0000,2 403 | 2016-08-23,sz.000001,8.8486605200,8.9146953000,8.8392269800,8.8675276000,89065673,838185904.0000,2 404 | 2016-08-24,sz.000001,8.8769611400,8.8958282200,8.8486605200,8.8958282200,73228127,688971680.0000,2 405 | 2016-08-25,sz.000001,8.8863946800,8.9146953000,8.8109263600,8.9052617600,61738960,580648480.0000,2 406 | 2016-08-26,sz.000001,8.9146953000,8.9335623800,8.8675276000,8.9146953000,50223385,473688080.0000,2 407 | 2016-08-29,sz.000001,8.8769611400,8.9146953000,8.8486605200,8.8863946800,56523188,532295360.0000,2 408 | 2016-08-30,sz.000001,8.8863946800,8.9335623800,8.8769611400,8.9335623800,59508123,561854064.0000,2 409 | 2016-08-31,sz.000001,8.9241288400,8.9618630000,8.8958282200,8.9524294600,48974676,463875760.0000,2 410 | 2016-09-01,sz.000001,8.9524294600,8.9807300800,8.8863946800,8.9146953000,48013121,454848640.0000,2 411 | 2016-09-02,sz.000001,8.8958282200,8.9241288400,8.8863946800,8.9146953000,36879633,348054368.0000,2 412 | 2016-09-05,sz.000001,8.9241288400,8.9241288400,8.8675276000,8.8863946800,46993656,443204800.0000,2 413 | 2016-09-06,sz.000001,8.8863946800,8.8958282200,8.8297934400,8.8769611400,57473833,539813280.0000,2 414 | 2016-09-07,sz.000001,8.8769611400,8.8863946800,8.8392269800,8.8675276000,45937329,431984160.0000,2 415 | 2016-09-08,sz.000001,8.8580940600,8.8863946800,8.8486605200,8.8675276000,29521845,277503760.0000,2 416 | 2016-09-09,sz.000001,8.8675276000,8.8958282200,8.8297934400,8.8486605200,32743143,307527264.0000,2 417 | 2016-09-12,sz.000001,8.7637586600,8.7920592800,8.6128220200,8.6411226400,75658173,697759184.0000,2 418 | 2016-09-13,sz.000001,8.6599897200,8.6882903400,8.6222555600,8.6694232600,46093142,423113840.0000,2 419 | 2016-09-14,sz.000001,8.6505561800,8.6599897200,8.5373537000,8.5467872400,42148125,384081264.0000,2 420 | 2016-09-19,sz.000001,8.5373537000,8.6222555600,8.5373537000,8.6033884800,35434870,322575920.0000,2 421 | 2016-09-20,sz.000001,8.6033884800,8.6033884800,8.5279201600,8.5656543200,43667897,396359328.0000,2 422 | 2016-09-21,sz.000001,8.5656543200,8.5845214000,8.5184866200,8.5656543200,40566533,367767504.0000,2 423 | 2016-09-22,sz.000001,8.5845214000,8.6599897200,8.5750878600,8.6411226400,49461323,451909024.0000,2 424 | 2016-09-23,sz.000001,8.6411226400,8.6694232600,8.6222555600,8.6316891000,28879877,264699513.0000,2 425 | 2016-09-26,sz.000001,8.6128220200,8.6128220200,8.5279201600,8.5279201600,43948186,398771872.0000,2 426 | 2016-09-27,sz.000001,8.5279201600,8.5562207800,8.4996195400,8.5467872400,40132367,362769232.0000,2 427 | 2016-09-28,sz.000001,8.5467872400,8.5467872400,8.5184866200,8.5373537000,27136600,245499467.0000,2 428 | 2016-09-29,sz.000001,8.5373537000,8.5656543200,8.5373537000,8.5467872400,30366429,275239664.0000,2 429 | 2016-09-30,sz.000001,8.5467872400,8.5845214000,8.5373537000,8.5562207800,30808486,279526480.0000,2 430 | 2016-10-10,sz.000001,8.5845214000,8.6505561800,8.5656543200,8.6033884800,61138159,557122272.0000,2 431 | 2016-10-11,sz.000001,8.6128220200,8.6316891000,8.5939549400,8.6316891000,36337078,331886512.0000,2 432 | 2016-10-12,sz.000001,8.6222555600,8.6411226400,8.6033884800,8.6128220200,27031620,246995531.0000,2 433 | 2016-10-13,sz.000001,8.5656543200,8.5939549400,8.5373537000,8.5562207800,63236796,574142480.0000,2 434 | 2016-10-14,sz.000001,8.5467872400,8.5750878600,8.5279201600,8.5750878600,33541176,304218672.0000,2 435 | 2016-10-17,sz.000001,8.5656543200,8.5750878600,8.5184866200,8.5373537000,35922316,325582448.0000,2 436 | 2016-10-18,sz.000001,8.5184866200,8.5750878600,8.5184866200,8.5750878600,59373709,537784128.0000,2 437 | 2016-10-19,sz.000001,8.5750878600,8.5939549400,8.5373537000,8.5656543200,48263616,438299024.0000,2 438 | 2016-10-20,sz.000001,8.5656543200,8.5750878600,8.5373537000,8.5562207800,34284457,310966016.0000,2 439 | 2016-10-21,sz.000001,8.5656543200,8.6128220200,8.5467872400,8.6128220200,68389677,621549840.0000,2 440 | 2016-10-24,sz.000001,8.6128220200,8.7731922000,8.6033884800,8.7165909600,91567704,844746080.0000,2 441 | 2016-10-25,sz.000001,8.7260245000,8.7354580400,8.6599897200,8.6882903400,50075292,461542704.0000,2 442 | 2016-10-26,sz.000001,8.6977238800,8.6977238800,8.6128220200,8.6316891000,44045213,403750816.0000,2 443 | 2016-10-27,sz.000001,8.6411226400,8.6505561800,8.6033884800,8.6411226400,32414055,296216912.0000,2 444 | 2016-10-28,sz.000001,8.6411226400,8.7071574200,8.6222555600,8.6505561800,54199774,497615056.0000,2 445 | 2016-10-31,sz.000001,8.6316891000,8.6411226400,8.5750878600,8.6316891000,49359683,450148880.0000,2 446 | 2016-11-01,sz.000001,8.6222555600,8.6411226400,8.5939549400,8.6222555600,52541566,480117536.0000,2 447 | 2016-11-02,sz.000001,8.6222555600,8.6222555600,8.5373537000,8.5562207800,63358600,576083792.0000,2 448 | 2016-11-03,sz.000001,8.5467872400,8.6222555600,8.5373537000,8.6128220200,61687113,561464944.0000,2 449 | 2016-11-04,sz.000001,8.5939549400,8.6505561800,8.5845214000,8.5939549400,50811757,463831936.0000,2 450 | 2016-11-07,sz.000001,8.5845214000,8.6033884800,8.5562207800,8.6033884800,49724012,452447936.0000,2 451 | 2016-11-08,sz.000001,8.6033884800,8.6316891000,8.5845214000,8.6316891000,80669498,736747216.0000,2 452 | 2016-11-09,sz.000001,8.6222555600,8.6222555600,8.4996195400,8.5562207800,72261671,656061968.0000,2 453 | 2016-11-10,sz.000001,8.5845214000,8.6411226400,8.5845214000,8.6222555600,63199874,576898448.0000,2 454 | 2016-11-11,sz.000001,8.6222555600,8.6599897200,8.5939549400,8.6599897200,81226969,742969904.0000,2 455 | 2016-11-14,sz.000001,8.6411226400,8.7260245000,8.6411226400,8.6977238800,97507875,898058352.0000,2 456 | 2016-11-15,sz.000001,8.6788568000,8.7165909600,8.6599897200,8.7071574200,55434298,510596176.0000,2 457 | 2016-11-16,sz.000001,8.7071574200,8.7165909600,8.6788568000,8.7071574200,41584240,383425744.0000,2 458 | 2016-11-17,sz.000001,8.6977238800,8.6977238800,8.6599897200,8.6882903400,50532402,464611136.0000,2 459 | 2016-11-18,sz.000001,8.6882903400,8.6882903400,8.6411226400,8.6599897200,51759734,475289968.0000,2 460 | 2016-11-21,sz.000001,8.6599897200,8.7543251200,8.6505561800,8.7165909600,85024326,785475680.0000,2 461 | 2016-11-22,sz.000001,8.7165909600,8.8297934400,8.7071574200,8.8297934400,118025694,1097408720.0000,2 462 | 2016-11-23,sz.000001,8.8109263600,9.0184642400,8.8109263600,8.9146953000,175286943,1660465712.0000,2 463 | 2016-11-24,sz.000001,8.9052617600,8.9807300800,8.8863946800,8.9335623800,77974884,738580576.0000,2 464 | 2016-11-25,sz.000001,8.9429959200,9.0750654800,8.9241288400,9.0750654800,101367499,968127760.0000,2 465 | 2016-11-28,sz.000001,9.1411002600,9.2260021200,9.0561984000,9.0844990200,127968924,1240686240.0000,2 466 | 2016-11-29,sz.000001,9.0467648600,9.1505338000,9.0090307000,9.0750654800,88777923,854308656.0000,2 467 | 2016-11-30,sz.000001,9.1033661000,9.1694008800,8.9618630000,9.0090307000,102596305,985758448.0000,2 468 | 2016-12-01,sz.000001,9.0278977800,9.0844990200,9.0090307000,9.0561984000,64600437,619633744.0000,2 469 | 2016-12-02,sz.000001,9.0561984000,9.0561984000,8.9052617600,9.0090307000,82968650,790044448.0000,2 470 | 2016-12-05,sz.000001,8.9618630000,8.9995971600,8.8769611400,8.9241288400,76436570,723222048.0000,2 471 | 2016-12-06,sz.000001,8.9429959200,8.9807300800,8.9146953000,8.9524294600,60290276,571585184.0000,2 472 | 2016-12-07,sz.000001,8.9429959200,8.9524294600,8.8769611400,8.9429959200,49340476,466085504.0000,2 473 | 2016-12-08,sz.000001,8.9618630000,9.0090307000,8.8958282200,8.9807300800,67145216,638058512.0000,2 474 | 2016-12-09,sz.000001,8.9618630000,9.1977015000,8.9429959200,9.1033661000,151419915,1460778336.0000,2 475 | 2016-12-12,sz.000001,9.1033661000,9.2165685800,8.9052617600,8.9618630000,125687400,1206662624.0000,2 476 | 2016-12-13,sz.000001,8.9429959200,8.9618630000,8.8014928200,8.8863946800,64577157,607769968.0000,2 477 | 2016-12-14,sz.000001,8.8863946800,8.9712965400,8.8675276000,8.8675276000,59770574,564787520.0000,2 478 | 2016-12-15,sz.000001,8.8392269800,8.8769611400,8.6882903400,8.7260245000,82761287,767751840.0000,2 479 | 2016-12-16,sz.000001,8.7165909600,8.7637586600,8.6882903400,8.7260245000,39681397,366925344.0000,2 480 | 2016-12-19,sz.000001,8.6977238800,8.7071574200,8.6505561800,8.6788568000,49401064,453899744.0000,2 481 | 2016-12-20,sz.000001,8.6788568000,8.6788568000,8.5656543200,8.5939549400,63663837,580118160.0000,2 482 | 2016-12-21,sz.000001,8.6033884800,8.6411226400,8.5939549400,8.6411226400,36992065,338201440.0000,2 483 | 2016-12-22,sz.000001,8.6316891000,8.6411226400,8.5939549400,8.6222555600,34134124,311546864.0000,2 484 | 2016-12-23,sz.000001,8.6222555600,8.6222555600,8.5562207800,8.5656543200,38291216,348140448.0000,2 485 | 2016-12-26,sz.000001,8.5467872400,8.6128220200,8.5090530800,8.6033884800,30205896,273934288.0000,2 486 | 2016-12-27,sz.000001,8.6033884800,8.6128220200,8.5562207800,8.5656543200,26884124,244788273.0000,2 487 | 2016-12-28,sz.000001,8.5656543200,8.5939549400,8.5279201600,8.5467872400,33605509,304898608.0000,2 488 | 2016-12-29,sz.000001,8.5562207800,8.5750878600,8.5373537000,8.5656543200,33875853,307183504.0000,2 489 | 2016-12-30,sz.000001,8.5656543200,8.5845214000,8.5467872400,8.5845214000,30260736,274882704.0000,2 490 | 2017-01-03,sz.000001,8.5939549400,8.6599897200,8.5750878600,8.6411226400,45984049,420595184.0000,2 491 | 2017-01-04,sz.000001,8.6316891000,8.6599897200,8.6222555600,8.6411226400,44932953,411503440.0000,2 492 | 2017-01-05,sz.000001,8.6505561800,8.6599897200,8.6316891000,8.6505561800,34437291,315769696.0000,2 493 | 2017-01-06,sz.000001,8.6505561800,8.6505561800,8.5939549400,8.6128220200,35815420,327176432.0000,2 494 | 2017-01-09,sz.000001,8.6128220200,8.6505561800,8.5939549400,8.6316891000,36108157,329994608.0000,2 495 | 2017-01-10,sz.000001,8.6316891000,8.6411226400,8.6222555600,8.6316891000,24105395,220575131.0000,2 496 | 2017-01-11,sz.000001,8.6222555600,8.6505561800,8.6128220200,8.6222555600,30343089,277553200.0000,2 497 | 2017-01-12,sz.000001,8.6128220200,8.6505561800,8.6128220200,8.6316891000,42800677,391869408.0000,2 498 | 2017-01-13,sz.000001,8.6222555600,8.6694232600,8.6033884800,8.6411226400,43430137,397601904.0000,2 499 | 2017-01-16,sz.000001,8.6316891000,8.6411226400,8.5562207800,8.6222555600,68316586,623025824.0000,2 500 | 2017-01-17,sz.000001,8.6033884800,8.6411226400,8.5845214000,8.6316891000,54555237,498179696.0000,2 501 | 2017-01-18,sz.000001,8.6222555600,8.6694232600,8.6128220200,8.6505561800,57426939,526426592.0000,2 502 | 2017-01-19,sz.000001,8.6316891000,8.7165909600,8.6316891000,8.6599897200,43771286,402445632.0000,2 503 | 2017-01-20,sz.000001,8.6505561800,8.7071574200,8.6505561800,8.6977238800,39332857,361865152.0000,2 504 | 2017-01-23,sz.000001,8.6977238800,8.7354580400,8.6788568000,8.6977238800,42029931,388019072.0000,2 505 | 2017-01-24,sz.000001,8.7071574200,8.7543251200,8.6788568000,8.7448915800,47024408,434787728.0000,2 506 | 2017-01-25,sz.000001,8.7448915800,8.7543251200,8.7260245000,8.7354580400,30440196,281976288.0000,2 507 | 2017-01-26,sz.000001,8.7448915800,8.8109263600,8.7354580400,8.8014928200,42071258,391844288.0000,2 508 | 2017-02-03,sz.000001,8.8109263600,8.8297934400,8.7071574200,8.7354580400,31547224,292617936.0000,2 509 | 2017-02-06,sz.000001,8.7354580400,8.7920592800,8.7354580400,8.7826257400,51678611,480441328.0000,2 510 | 2017-02-07,sz.000001,8.7826257400,8.7920592800,8.7448915800,8.7731922000,39688497,368755280.0000,2 511 | 2017-02-08,sz.000001,8.7637586600,8.7731922000,8.7165909600,8.7731922000,36027242,333975408.0000,2 512 | 2017-02-09,sz.000001,8.7731922000,8.8014928200,8.7543251200,8.7826257400,34285513,319201024.0000,2 513 | 2017-02-10,sz.000001,8.7920592800,8.8297934400,8.7826257400,8.8014928200,48274323,450701344.0000,2 514 | 2017-02-13,sz.000001,8.8109263600,8.9052617600,8.8014928200,8.8769611400,63836475,599951024.0000,2 515 | 2017-02-14,sz.000001,8.8769611400,8.8863946800,8.8392269800,8.8675276000,36240460,340318432.0000,2 516 | 2017-02-15,sz.000001,8.8675276000,8.9995971600,8.8580940600,8.9146953000,75661306,716759648.0000,2 517 | 2017-02-16,sz.000001,8.9146953000,8.9618630000,8.8863946800,8.9241288400,41116113,388636224.0000,2 518 | 2017-02-17,sz.000001,8.9241288400,8.9524294600,8.8392269800,8.8580940600,42377497,400161792.0000,2 519 | 2017-02-20,sz.000001,8.8675276000,9.0373313200,8.8675276000,9.0184642400,89875539,855710800.0000,2 520 | 2017-02-21,sz.000001,9.0090307000,9.0750654800,8.9995971600,9.0278977800,64658421,618761072.0000,2 521 | 2017-02-22,sz.000001,9.0278977800,9.0278977800,8.9618630000,9.0278977800,46296611,441528336.0000,2 522 | 2017-02-23,sz.000001,9.0090307000,9.0278977800,8.9429959200,8.9712965400,33532781,319293840.0000,2 523 | 2017-02-24,sz.000001,8.9618630000,8.9995971600,8.9429959200,8.9618630000,33250014,316020784.0000,2 524 | 2017-02-27,sz.000001,8.9618630000,8.9618630000,8.8863946800,8.8958282200,40734112,384781008.0000,2 525 | 2017-02-28,sz.000001,8.8958282200,8.9712965400,8.8863946800,8.9429959200,36971970,350366896.0000,2 526 | 2017-03-01,sz.000001,8.9524294600,9.0090307000,8.9335623800,8.9524294600,34699373,330157968.0000,2 527 | 2017-03-02,sz.000001,8.9712965400,8.9995971600,8.8863946800,8.8958282200,40362870,382395888.0000,2 528 | 2017-03-03,sz.000001,8.8769611400,8.8958282200,8.8297934400,8.8675276000,34265508,321952544.0000,2 529 | 2017-03-06,sz.000001,8.8675276000,8.9241288400,8.8580940600,8.9146953000,40451138,381212304.0000,2 530 | 2017-03-07,sz.000001,8.9052617600,8.9241288400,8.8675276000,8.9146953000,29467282,277747408.0000,2 531 | 2017-03-08,sz.000001,8.8958282200,8.9146953000,8.8675276000,8.8863946800,24443839,230425150.0000,2 532 | 2017-03-09,sz.000001,8.8769611400,8.8958282200,8.8297934400,8.8486605200,37816992,354813680.0000,2 533 | 2017-03-10,sz.000001,8.8486605200,8.8769611400,8.8297934400,8.8675276000,39018225,366140048.0000,2 534 | 2017-03-13,sz.000001,8.8580940600,8.9146953000,8.8392269800,8.9052617600,54530444,513148480.0000,2 535 | 2017-03-14,sz.000001,8.8958282200,8.9241288400,8.8769611400,8.9052617600,40448435,381594064.0000,2 536 | 2017-03-15,sz.000001,8.8863946800,8.9429959200,8.8863946800,8.9429959200,54656086,515943744.0000,2 537 | 2017-03-16,sz.000001,8.9429959200,8.9901636200,8.9146953000,8.9807300800,63595381,603450064.0000,2 538 | 2017-03-17,sz.000001,8.9146953000,8.9241288400,8.7731922000,8.7826257400,158364708,1482736992.0000,2 539 | 2017-03-20,sz.000001,8.7637586600,8.7826257400,8.6977238800,8.7260245000,71502177,661887008.0000,2 540 | 2017-03-21,sz.000001,8.7260245000,8.7354580400,8.6788568000,8.7165909600,55464874,511914336.0000,2 541 | 2017-03-22,sz.000001,8.6788568000,8.6977238800,8.6222555600,8.6411226400,56612363,519331024.0000,2 542 | 2017-03-23,sz.000001,8.6411226400,8.7165909600,8.6316891000,8.6788568000,43358829,398986560.0000,2 543 | 2017-03-24,sz.000001,8.6788568000,8.7165909600,8.6411226400,8.6694232600,71082787,653533824.0000,2 544 | 2017-03-27,sz.000001,8.6033884800,8.6694232600,8.5656543200,8.6222555600,98501205,900094464.0000,2 545 | 2017-03-28,sz.000001,8.6411226400,8.6505561800,8.5845214000,8.6033884800,48137276,439405824.0000,2 546 | 2017-03-29,sz.000001,8.6128220200,8.6316891000,8.5750878600,8.5939549400,60114068,548060688.0000,2 547 | 2017-03-30,sz.000001,8.6033884800,8.6033884800,8.5467872400,8.5656543200,68728555,623995520.0000,2 548 | 2017-03-31,sz.000001,8.5656543200,8.6599897200,8.5656543200,8.6505561800,63312122,578579040.0000,2 549 | 2017-04-05,sz.000001,8.6411226400,8.6977238800,8.6316891000,8.6882903400,49915009,458567840.0000,2 550 | 2017-04-06,sz.000001,8.6788568000,8.6977238800,8.6505561800,8.6788568000,43439147,399118976.0000,2 551 | 2017-04-07,sz.000001,8.6694232600,8.6977238800,8.6505561800,8.6788568000,51484476,473366400.0000,2 552 | 2017-04-10,sz.000001,8.6788568000,8.6882903400,8.6505561800,8.6599897200,40134394,368682032.0000,2 553 | 2017-04-11,sz.000001,8.6505561800,8.6694232600,8.5750878600,8.6316891000,61243796,560304080.0000,2 554 | 2017-04-12,sz.000001,8.6411226400,8.6505561800,8.5845214000,8.6033884800,45533653,416101248.0000,2 555 | 2017-04-13,sz.000001,8.5939549400,8.6222555600,8.5845214000,8.6033884800,35744255,325949856.0000,2 556 | 2017-04-14,sz.000001,8.5939549400,8.6033884800,8.5467872400,8.5656543200,49050050,445637456.0000,2 557 | 2017-04-17,sz.000001,8.5656543200,8.5939549400,8.5373537000,8.5845214000,53189218,483130496.0000,2 558 | 2017-04-18,sz.000001,8.5750878600,8.5845214000,8.5373537000,8.5373537000,33537696,304162864.0000,2 559 | 2017-04-19,sz.000001,8.5184866200,8.5279201600,8.3958506000,8.4052841400,79966857,714963680.0000,2 560 | 2017-04-20,sz.000001,8.3958506000,8.4335847600,8.3864170600,8.4147176800,43762999,390063536.0000,2 561 | 2017-04-21,sz.000001,8.4147176800,8.4807524600,8.3958506000,8.4618853800,32540817,291126080.0000,2 562 | 2017-04-24,sz.000001,8.4618853800,8.4713189200,8.3864170600,8.4241512200,39499527,352926400.0000,2 563 | 2017-04-25,sz.000001,8.4241512200,8.4996195400,8.4241512200,8.4901860000,37793334,339230144.0000,2 564 | 2017-04-26,sz.000001,8.4901860000,8.4996195400,8.4524518400,8.4807524600,38214706,343316096.0000,2 565 | 2017-04-27,sz.000001,8.4618853800,8.4713189200,8.4052841400,8.4618853800,38739256,346186992.0000,2 566 | 2017-04-28,sz.000001,8.4524518400,8.4807524600,8.4147176800,8.4807524600,28644636,256106698.0000,2 567 | 2017-05-02,sz.000001,8.4524518400,8.4524518400,8.3958506000,8.4335847600,31102610,277665888.0000,2 568 | 2017-05-03,sz.000001,8.4147176800,8.4241512200,8.3864170600,8.4052841400,28031077,249660877.0000,2 569 | 2017-05-04,sz.000001,8.3864170600,8.3864170600,8.2260468800,8.2449139600,69651707,613783440.0000,2 570 | 2017-05-05,sz.000001,8.2449139600,8.2637810400,8.0939773200,8.1411450200,62370085,539541744.0000,2 571 | 2017-05-08,sz.000001,8.1128444000,8.1317114800,8.0562431600,8.0845437800,46008989,394424112.0000,2 572 | 2017-05-09,sz.000001,8.0751102400,8.1505785600,8.0656767000,8.1505785600,32419446,279119680.0000,2 573 | 2017-05-10,sz.000001,8.1411450200,8.3015152000,8.1317114800,8.1788791800,57307768,498675312.0000,2 574 | 2017-05-11,sz.000001,8.1600121000,8.2260468800,8.1128444000,8.2071798000,50364355,436444288.0000,2 575 | 2017-05-12,sz.000001,8.1883127200,8.3958506000,8.1505785600,8.3958506000,91796819,809131904.0000,2 576 | 2017-05-15,sz.000001,8.3864170600,8.4430183000,8.3109487400,8.3581164400,53657821,476417664.0000,2 577 | 2017-05-16,sz.000001,8.3392493600,8.3486829000,8.2354804200,8.3392493600,52487233,461069296.0000,2 578 | 2017-05-17,sz.000001,8.3109487400,8.3109487400,8.2543475000,8.2732145800,41733802,365987536.0000,2 579 | 2017-05-18,sz.000001,8.2260468800,8.2732145800,8.2166133400,8.2354804200,22740112,198765579.0000,2 580 | 2017-05-19,sz.000001,8.2449139600,8.2637810400,8.1883127200,8.1977462600,29427084,256396867.0000,2 581 | 2017-05-22,sz.000001,8.1883127200,8.2354804200,8.1222779400,8.1883127200,67912005,588546720.0000,2 582 | 2017-05-23,sz.000001,8.1788791800,8.3392493600,8.1505785600,8.2920816600,80004019,702123776.0000,2 583 | 2017-05-24,sz.000001,8.2826481200,8.3298158200,8.1883127200,8.3109487400,53237669,466560640.0000,2 584 | 2017-05-25,sz.000001,8.2920816600,8.6222555600,8.2826481200,8.5845214000,162154374,1462763024.0000,2 585 | 2017-05-26,sz.000001,8.5656543200,8.6128220200,8.5279201600,8.5845214000,89536576,813387168.0000,2 586 | 2017-05-31,sz.000001,8.5845214000,8.7071574200,8.5467872400,8.6788568000,103321095,948741888.0000,2 587 | 2017-06-01,sz.000001,8.6788568000,8.7071574200,8.6033884800,8.6694232600,56618276,519544672.0000,2 588 | 2017-06-02,sz.000001,8.6599897200,8.7637586600,8.6222555600,8.6505561800,77075706,710119504.0000,2 589 | 2017-06-05,sz.000001,8.6128220200,8.6505561800,8.4807524600,8.5184866200,63413269,573460400.0000,2 590 | 2017-06-06,sz.000001,8.4996195400,8.5467872400,8.4807524600,8.5279201600,35534153,320520912.0000,2 591 | 2017-06-07,sz.000001,8.5090530800,8.6316891000,8.4996195400,8.6128220200,64572325,587357664.0000,2 592 | 2017-06-08,sz.000001,8.5939549400,8.6316891000,8.5656543200,8.6128220200,38300448,348860768.0000,2 593 | 2017-06-09,sz.000001,8.6316891000,8.6977238800,8.6033884800,8.6316891000,68546808,628281696.0000,2 594 | 2017-06-12,sz.000001,8.6316891000,8.6694232600,8.5845214000,8.5939549400,50457816,461493696.0000,2 595 | 2017-06-13,sz.000001,8.5939549400,8.6222555600,8.5373537000,8.6033884800,44843497,407876688.0000,2 596 | 2017-06-14,sz.000001,8.6033884800,8.6128220200,8.5279201600,8.5656543200,37544431,340596128.0000,2 597 | 2017-06-15,sz.000001,8.5656543200,8.5656543200,8.5184866200,8.5279201600,33779789,305610496.0000,2 598 | 2017-06-16,sz.000001,8.5279201600,8.5656543200,8.4996195400,8.5090530800,28599104,258559005.0000,2 599 | 2017-06-19,sz.000001,8.5184866200,8.6316891000,8.5090530800,8.6128220200,48970481,446000768.0000,2 600 | 2017-06-20,sz.000001,8.6033884800,8.6411226400,8.5750878600,8.6033884800,31361560,286053888.0000,2 601 | 2017-06-21,sz.000001,8.6505561800,8.6599897200,8.5939549400,8.6316891000,49693219,454488896.0000,2 602 | 2017-06-22,sz.000001,8.6316891000,8.8675276000,8.6222555600,8.7260245000,142695815,1325210560.0000,2 603 | 2017-06-23,sz.000001,8.7071574200,8.7448915800,8.6411226400,8.7260245000,58400441,538303568.0000,2 604 | 2017-06-26,sz.000001,8.7354580400,8.8675276000,8.7354580400,8.7731922000,71076995,663762848.0000,2 605 | 2017-06-27,sz.000001,8.7731922000,8.8580940600,8.7448915800,8.8297934400,54601613,509162016.0000,2 606 | 2017-06-28,sz.000001,8.8203599000,8.9524294600,8.8014928200,8.8958282200,116879622,1102438096.0000,2 607 | 2017-06-29,sz.000001,8.8958282200,8.9146953000,8.8392269800,8.8958282200,48880457,459810416.0000,2 608 | 2017-06-30,sz.000001,8.8675276000,8.8958282200,8.7826257400,8.8580940600,49963349,468003520.0000,2 609 | 2017-07-03,sz.000001,8.8675276000,8.8958282200,8.8109263600,8.8675276000,38834937,364465840.0000,2 610 | 2017-07-04,sz.000001,8.8675276000,8.8769611400,8.7731922000,8.8109263600,48836253,456577024.0000,2 611 | 2017-07-05,sz.000001,8.7637586600,8.8486605200,8.7448915800,8.8392269800,56772000,529294112.0000,2 612 | 2017-07-06,sz.000001,8.8297934400,8.8769611400,8.7826257400,8.8675276000,73891186,691387184.0000,2 613 | 2017-07-07,sz.000001,8.8392269800,8.9429959200,8.8109263600,8.9335623800,76036958,717084352.0000,2 614 | 2017-07-10,sz.000001,8.9146953000,9.1127996400,8.9052617600,9.0467648600,136081591,1303090000.0000,2 615 | 2017-07-11,sz.000001,9.0656319400,9.8674828400,9.0656319400,9.6693785000,381208656,3842010176.0000,2 616 | 2017-07-12,sz.000001,9.6882455800,9.9806853200,9.6222108000,9.7542803600,299884400,3113681344.0000,2 617 | 2017-07-13,sz.000001,9.7165462000,10.2825586000,9.6599449600,10.2825586000,299453440,3180144560.0000,2 618 | 2017-07-14,sz.000001,10.1976567400,10.3202927600,10.0561536400,10.2825586000,172257026,1864449200.0000,2 619 | 2017-07-17,sz.000001,10.3297263000,10.6882008200,10.1127548800,10.1976567400,327312320,3608692272.0000,2 620 | 2017-07-18,sz.000001,10.1410555000,10.5089635600,10.0184194800,10.4240617000,234943191,2558433984.0000,2 621 | 2017-07-19,sz.000001,10.3674604600,10.5561312600,10.2636915200,10.4617958600,193307592,2131336288.0000,2 622 | 2017-07-20,sz.000001,10.4523623200,10.5844318800,10.2919921400,10.3485933800,153733858,1695060976.0000,2 623 | 2017-07-21,sz.000001,10.3677431100,10.4826211500,10.2337187300,10.4251821300,150102000,1625416432.0000,2 624 | 2017-07-24,sz.000001,10.3581699400,10.5879260200,10.2720114100,10.4826211500,169266444,1846886672.0000,2 625 | 2017-07-25,sz.000001,10.5113406600,10.7889625900,10.4826211500,10.5304870000,195476835,2172114592.0000,2 626 | 2017-07-26,sz.000001,10.4539016400,10.7028040600,10.2049992200,10.2815845800,169741211,1846282144.0000,2 627 | 2017-07-27,sz.000001,10.2624382400,10.3103040900,10.0805480100,10.1379870300,119449040,1273888880.0000,2 628 | 2017-07-28,sz.000001,10.1571333700,10.3485967700,10.1284138600,10.2815845800,81919535,877769280.0000,2 629 | 2017-07-31,sz.000001,10.3390236000,10.3581699400,10.0039626500,10.2145723900,157586439,1671814032.0000,2 630 | 2017-08-01,sz.000001,10.1858528800,10.6070723600,10.1475602000,10.5687796800,203570991,2222887936.0000,2 631 | 2017-08-02,sz.000001,10.5783528500,10.8559747800,10.4921943200,10.6740845500,206206907,2307726688.0000,2 632 | 2017-08-03,sz.000001,10.6645113800,10.7410967400,10.5017674900,10.5400601700,98421938,1090954128.0000,2 633 | 2017-08-04,sz.000001,10.5304870000,10.8081089300,10.4634748100,10.6932308900,135395156,1511389824.0000,2 634 | 2017-08-07,sz.000001,10.5879260200,10.6932308900,10.4347553000,10.5304870000,86064427,946975696.0000,2 635 | 2017-08-08,sz.000001,10.5304870000,10.6357918700,10.4443284700,10.5783528500,68956744,758872032.0000,2 636 | 2017-08-09,sz.000001,10.4921943200,10.5496333400,10.2241455600,10.2720114100,104232181,1126512112.0000,2 637 | 2017-08-10,sz.000001,10.2432919000,10.3581699400,10.0901211800,10.1667065400,95987996,1026676000.0000,2 638 | 2017-08-11,sz.000001,10.0326821600,10.0901211800,9.5635968300,9.5923163400,244064335,2501779376.0000,2 639 | 2017-08-14,sz.000001,9.6976212100,9.8124992500,9.6114626800,9.7837797400,115766464,1175479136.0000,2 640 | 2017-08-15,sz.000001,9.8029260800,10.0614016700,9.7742065700,9.8699382700,107516235,1116750000.0000,2 641 | 2017-08-16,sz.000001,9.8507919300,9.9273772900,9.7167675500,9.8986577800,75680602,778517616.0000,2 642 | 2017-08-17,sz.000001,9.9082309500,9.9752431400,9.8507919300,9.9752431400,55364211,573093952.0000,2 643 | 2017-08-18,sz.000001,9.9178041200,10.1475602000,9.8507919300,9.9943894800,61652041,643188720.0000,2 644 | 2017-08-21,sz.000001,9.9848163100,10.0709748400,9.9465236300,10.0135358200,39915487,417653104.0000,2 645 | 2017-08-22,sz.000001,10.0326821600,10.2049992200,9.9273772900,10.1954260500,87568181,922881872.0000,2 646 | 2017-08-23,sz.000001,10.1762797100,10.5113406600,10.1379870300,10.4347553000,131915190,1430051904.0000,2 647 | 2017-08-24,sz.000001,10.4251821300,10.6357918700,10.3773162800,10.4634748100,92424863,1014933648.0000,2 648 | 2017-08-25,sz.000001,10.4730479800,10.6932308900,10.4347553000,10.6357918700,96394000,1068994544.0000,2 649 | 2017-08-28,sz.000001,10.6262187000,11.0474381800,10.6262187000,10.8655479500,160393832,1828380080.0000,2 650 | 2017-08-29,sz.000001,10.8176821000,11.2389015800,10.7985357600,11.1718893900,135798373,1569230032.0000,2 651 | 2017-08-30,sz.000001,11.1814625600,11.2006089000,10.8655479500,10.9421333100,109667476,1264128144.0000,2 652 | 2017-08-31,sz.000001,10.9038406300,10.9517064800,10.6740845500,10.7985357600,115178646,1297730592.0000,2 653 | 2017-09-01,sz.000001,10.7985357600,10.9038406300,10.6740845500,10.7315235700,95997689,1080996320.0000,2 654 | 2017-09-04,sz.000001,10.7028040600,11.2197552400,10.6932308900,11.2197552400,135232557,1551875040.0000,2 655 | 2017-09-05,sz.000001,11.1814625600,11.4303649800,11.1048772000,11.1431698800,128751876,1513759536.0000,2 656 | 2017-09-06,sz.000001,11.0953040300,11.3729259600,10.9899991600,11.2006089000,79162155,925519040.0000,2 657 | 2017-09-07,sz.000001,11.1527430500,11.2484747500,10.9038406300,10.9517064800,61418724,711036416.0000,2 658 | 2017-09-08,sz.000001,10.9708528200,11.1431698800,10.8942674600,10.9995723300,48127615,553644528.0000,2 659 | 2017-09-11,sz.000001,11.0474381800,11.1910357300,10.8176821000,10.8942674600,69947275,801825008.0000,2 660 | 2017-09-12,sz.000001,10.8942674600,11.0474381800,10.7889625900,11.0474381800,84618342,962032172.1400,2 661 | 2017-09-13,sz.000001,10.9995723300,11.0474381800,10.8559747800,10.9421333100,66823742,765028184.6400,2 662 | 2017-09-14,sz.000001,10.9421333100,11.0953040300,10.7602430800,10.8368284400,88308777,1005775578.2400,2 663 | 2017-09-15,sz.000001,10.8081089300,10.8368284400,10.6740845500,10.8081089300,64609481,726061100.4500,2 664 | 2017-09-18,sz.000001,10.7698162500,10.8368284400,10.7219504000,10.7698162500,60761296,684223023.1900,2 665 | 2017-09-19,sz.000001,10.7698162500,10.8559747800,10.6070723600,10.6549382100,76421262,853815999.6500,2 666 | 2017-09-20,sz.000001,10.6645113800,10.8846942900,10.5783528500,10.8081089300,78715469,884640964.2100,2 667 | 2017-09-21,sz.000001,10.7793894200,11.0187186700,10.7219504000,10.9708528200,69240793,788605300.8700,2 668 | 2017-09-22,sz.000001,10.9421333100,11.0282918400,10.8272552700,10.9517064800,59392762,677622489.5100,2 669 | 2017-09-25,sz.000001,10.9517064800,10.9612796500,10.7028040600,10.8081089300,53239104,602270302.7500,2 670 | 2017-09-26,sz.000001,10.7793894200,10.8176821000,10.4921943200,10.5783528500,96746090,1074228193.8000,2 671 | 2017-09-27,sz.000001,10.5400601700,10.6070723600,10.4347553000,10.4634748100,72718820,798377280.0500,2 672 | 2017-09-28,sz.000001,10.5113406600,10.5113406600,10.3581699400,10.4156089600,51722002,563485127.3900,2 673 | 2017-09-29,sz.000001,10.4539016400,10.6836577200,10.3964626200,10.6357918700,68228010,753852534.7200,2 674 | 2017-10-09,sz.000001,11.0761576900,11.1431698800,10.7793894200,10.8176821000,132522731,1520609511.5700,2 675 | 2017-10-10,sz.000001,10.8464016100,11.0091455000,10.8464016100,10.9804259900,74792530,853665849.1100,2 676 | 2017-10-11,sz.000001,10.9899991600,11.0857308600,10.8559747800,11.0378650100,65807758,756203405.4000,2 677 | 2017-10-12,sz.000001,11.0474381800,11.0857308600,10.9804259900,11.0570113500,57806531,667148377.6900,2 678 | 2017-10-13,sz.000001,11.0665845200,11.0665845200,10.7698162500,10.8751211200,73737596,839662734.9600,2 679 | 2017-10-16,sz.000001,10.8751211200,11.1048772000,10.8081089300,11.0953040300,103625064,1190724204.7600,2 680 | 2017-10-17,sz.000001,11.1240235400,11.1527430500,10.9899991600,11.0187186700,50637234,585333998.3300,2 681 | 2017-10-18,sz.000001,11.0378650100,11.2006089000,11.0187186700,11.1910357300,87136536,1011050927.7000,2 682 | 2017-10-19,sz.000001,11.1431698800,11.2197552400,11.0761576900,11.1335967100,72276482,841546799.4000,2 683 | 2017-10-20,sz.000001,11.0953040300,11.0953040300,10.9229869700,10.9899991600,46180808,529747048.1600,2 684 | 2017-10-23,sz.000001,10.9038406300,10.9134138000,10.6740845500,10.7123772300,107446502,1206888281.8100,2 685 | 2017-10-24,sz.000001,10.7219504000,10.9325601400,10.7028040600,10.9038406300,61887194,700896871.7500,2 686 | 2017-10-25,sz.000001,10.8751211200,10.8846942900,10.7698162500,10.7889625900,41857360,472708177.8600,2 687 | 2017-10-26,sz.000001,10.7698162500,10.8368284400,10.6453650400,10.7028040600,92899607,1041707022.8800,2 688 | 2017-10-27,sz.000001,10.7123772300,11.0665845200,10.7028040600,11.0665845200,136008642,1548543731.6400,2 689 | 2017-10-30,sz.000001,11.0570113500,11.2293284100,10.9612796500,11.0665845200,127824694,1484495472.5400,2 690 | 2017-10-31,sz.000001,11.0570113500,11.0857308600,10.9038406300,11.0474381800,62749138,721237474.2300,2 691 | 2017-11-01,sz.000001,11.0665845200,11.0953040300,10.8368284400,10.9134138000,69261790,792881042.8200,2 692 | 2017-11-02,sz.000001,10.8751211200,11.0857308600,10.7793894200,11.0474381800,60430848,689229873.8600,2 693 | 2017-11-03,sz.000001,10.9995723300,11.1814625600,10.8655479500,10.9038406300,74334322,852032107.8900,2 694 | 2017-11-06,sz.000001,10.9325601400,10.9325601400,10.6166455300,10.7985357600,102990281,1157303985.6000,2 695 | 2017-11-07,sz.000001,10.7889625900,11.5739625300,10.7698162500,11.4112186400,247716326,2914269160.4400,2 696 | 2017-11-08,sz.000001,11.4878040000,12.0526210300,11.4207918100,11.6122552100,426282576,5199224276.8200,2 697 | 2017-11-09,sz.000001,11.6792674000,12.0334746900,11.6314015500,11.8037186100,229528934,2839861735.0400,2 698 | 2017-11-10,sz.000001,11.8420112900,12.0143283500,11.6314015500,11.7749991000,175755227,2167126597.8900,2 699 | 2017-11-13,sz.000001,11.8228649500,12.5408527000,11.8228649500,12.3493893000,256690623,3307955288.7400,2 700 | 2017-11-14,sz.000001,12.3972551500,12.6940234200,12.2632307700,12.3972551500,178030247,2318092534.3200,2 701 | 2017-11-15,sz.000001,12.3493893000,12.5695722100,12.2249380900,12.3493893000,126305227,1627912725.0300,2 702 | 2017-11-16,sz.000001,12.3493893000,12.5599990400,12.1292063900,12.5408527000,120081480,1550701791.1000,2 703 | 2017-11-17,sz.000001,12.6078648900,12.8854868200,12.4738405100,12.6174380600,206414972,2731215933.7500,2 704 | 2017-11-20,sz.000001,12.5695722100,13.6417672500,12.4929868500,13.6417672500,284392576,3860145472.8200,2 705 | 2017-11-21,sz.000001,13.4694501900,14.1587184300,13.4120111700,13.8332306500,249532781,3609849024.9200,2 706 | 2017-11-22,sz.000001,13.8619501600,14.5895110800,13.8619501600,14.4554867000,257023146,3839501153.9600,2 707 | 2017-11-23,sz.000001,14.5033525500,14.5895110800,13.4694501900,13.7374989500,242914214,3562843399.7800,2 708 | 2017-11-24,sz.000001,13.6800599300,13.9672550300,13.1918282600,13.9385355200,263018967,3732597275.5800,2 709 | 2017-11-27,sz.000001,13.6896331000,13.6896331000,13.1631087500,13.3354258100,206408533,2878491901.4700,2 710 | 2017-11-28,sz.000001,13.2588404500,13.2588404500,12.8280478000,13.1152429000,176643250,2396540133.1000,2 711 | 2017-11-29,sz.000001,13.1439624100,13.3354258100,12.8950599900,13.2301209400,156409493,2148312654.9900,2 712 | 2017-11-30,sz.000001,13.1152429000,13.1439624100,12.6940234200,12.8089014600,137963571,1866700884.5900,2 713 | 2017-12-01,sz.000001,12.8280478000,12.9046331600,12.4068283200,12.4451210000,178493315,2354299656.8200,2 714 | 2017-12-04,sz.000001,12.4929868500,12.7993282900,12.4451210000,12.7323161000,145402345,1923315712.9800,2 715 | 2017-12-05,sz.000001,12.5887185500,12.9142063300,12.5408527000,12.7323161000,172368132,2301867653.6200,2 716 | 2017-12-06,sz.000001,12.6940234200,12.7035965900,12.2440844300,12.5217063600,161984496,2104168537.1000,2 717 | 2017-12-07,sz.000001,12.4929868500,12.5791453800,12.2057917500,12.2823771100,118195784,1526953344.3500,2 718 | 2017-12-08,sz.000001,12.3398161300,12.5312795300,12.2057917500,12.5312795300,135131504,1751423112.5200,2 719 | 2017-12-11,sz.000001,12.5217063600,12.9907916900,12.3302429600,12.9237795000,226195273,2980735572.4600,2 720 | 2017-12-12,sz.000001,12.8280478000,12.9046331600,12.4642673400,12.4642673400,174340579,2302354901.5000,2 721 | 2017-12-13,sz.000001,12.4451210000,12.6365844000,12.3302429600,12.5695722100,128924811,1679022035.8700,2 722 | 2017-12-14,sz.000001,12.5887185500,12.7418892700,12.3589624700,12.4451210000,100199798,1311131917.6600,2 723 | 2017-12-15,sz.000001,12.3493893000,12.3781088100,12.1292063900,12.1770722400,109995250,1405372004.0400,2 724 | 2017-12-18,sz.000001,12.1866454100,12.3589624700,12.1004868800,12.2057917500,80546452,1029422753.2800,2 725 | 2017-12-19,sz.000001,12.2440844300,12.7514624400,12.1962185800,12.7131697600,239794295,3138687565.9000,2 726 | 2017-12-20,sz.000001,12.6365844000,12.7418892700,12.5695722100,12.6940234200,110624507,1463802116.6700,2 727 | 2017-12-21,sz.000001,12.6174380600,13.0960965600,12.5982917200,12.9620721800,148520344,2005617683.8600,2 728 | 2017-12-22,sz.000001,12.9237795000,13.0482307100,12.8759136500,12.9429258400,74290095,1004525768.5400,2 729 | 2017-12-25,sz.000001,12.9429258400,13.2684136200,12.5982917200,12.6844502500,158556718,2145040658.2300,2 730 | 2017-12-26,sz.000001,12.6940234200,13.1056697300,12.6270112300,13.0769502200,112368845,1510826264.4400,2 731 | 2017-12-27,sz.000001,13.0003648600,13.1918282600,12.6270112300,12.7227429300,136656673,1848165006.4600,2 732 | 2017-12-28,sz.000001,12.7131697600,12.8854868200,12.4642673400,12.6461575700,155303047,2052944539.1400,2 733 | 2017-12-29,sz.000001,12.6461575700,12.8567673100,12.5408527000,12.7323161000,98291553,1303222040.3600,2 734 | 2018-01-02,sz.000001,12.7801819500,13.3354258100,12.7514624400,13.1152429000,208159255,2856543822.1800,2 735 | 2018-01-03,sz.000001,13.1439624100,13.2684136200,12.6365844000,12.7610356100,296249840,4006220766.9400,2 736 | 2018-01-04,sz.000001,12.7514624400,12.7993282900,12.5695722100,12.6844502500,185450948,2454543516.4100,2 737 | 2018-01-05,sz.000001,12.6461575700,12.7801819500,12.5887185500,12.7323161000,121031272,1603289517.9300,2 738 | 2018-01-08,sz.000001,12.6844502500,12.7227429300,12.3110966200,12.4068283200,215862081,2806099169.6600,2 739 | 2018-01-09,sz.000001,12.4068283200,12.6365844000,12.3685356400,12.5217063600,134434509,1754315792.4700,2 740 | 2018-01-10,sz.000001,12.4834136800,12.9142063300,12.3685356400,12.8950599900,240327736,3196055830.9100,2 741 | 2018-01-11,sz.000001,12.8376209700,13.0099380300,12.7035965900,12.8280478000,144387781,1937494294.0700,2 742 | 2018-01-12,sz.000001,12.8759136500,13.0960965600,12.8376209700,12.9716453500,135399140,1833435672.0700,2 743 | 2018-01-15,sz.000001,12.9333526700,13.7183526100,12.9237795000,13.5939014000,312239456,4376707088.5200,2 744 | 2018-01-16,sz.000001,13.5651818900,13.7662184600,13.4215843400,13.5939014000,244454900,3479177087.3000,2 745 | 2018-01-17,sz.000001,13.7183526100,14.1682916000,13.5939014000,13.6226209100,265629401,3849312882.2100,2 746 | 2018-01-18,sz.000001,13.7853648000,14.0917062400,13.6704867600,14.0917062400,214802680,3120455742.3500,2 747 | 2018-01-19,sz.000001,14.1682916000,14.4842062100,14.0534135600,14.1682916000,257114669,3832857440.3000,2 748 | 2018-01-22,sz.000001,13.9768282000,14.3023159800,13.8140843100,13.8236574800,207386714,3032799070.3500,2 749 | 2018-01-23,sz.000001,13.7470721200,14.2640233000,13.7183526100,14.0246940500,238879170,3492462005.5700,2 750 | 2018-01-24,sz.000001,14.0342672200,14.4363403600,13.8810965000,14.0151208800,259129212,3838734922.6300,2 751 | 2018-01-25,sz.000001,13.8332306500,13.8523769900,13.4024380000,13.5939014000,236998459,3360822344.5600,2 752 | 2018-01-26,sz.000001,13.5747550600,13.7279257800,13.4215843400,13.4503038500,203298865,2885104627.0100,2 753 | 2018-01-29,sz.000001,13.4503038500,13.6417672500,13.0195112000,13.1535355800,209054668,2911452095.2400,2 754 | 2018-01-30,sz.000001,13.1152429000,13.2492672800,12.9716453500,13.0673770500,109473986,1497708872.6300,2 755 | 2018-01-31,sz.000001,13.0195112000,13.4503038500,12.9524990100,13.4503038500,174772914,2423104767.0500,2 756 | 2018-02-01,sz.000001,13.3545721500,13.6896331000,13.2492672800,13.4311575100,200561475,2821583609.2300,2 757 | 2018-02-02,sz.000001,13.3162794700,13.4981697000,13.0482307100,13.4503038500,117651271,1637619618.3200,2 758 | 2018-02-05,sz.000001,13.2109746000,13.9481086900,13.1439624100,13.9289623500,233199790,3326355314.7800,2 759 | 2018-02-06,sz.000001,13.6226209100,13.7183526100,13.3354258100,13.4024380000,258287204,3641294710.2600,2 760 | 2018-02-07,sz.000001,13.6130477400,13.6896331000,12.2153649200,12.3685356400,334571696,4521586590.1900,2 761 | 2018-02-08,sz.000001,12.2823771100,12.3685356400,11.9951820100,12.0047551800,213781506,2711464886.0500,2 762 | 2018-02-09,sz.000001,11.5643893600,11.5643893600,10.8942674600,11.1910357300,282494976,3308553501.5200,2 763 | 2018-02-12,sz.000001,11.2771942600,11.3346332800,11.0665845200,11.2197552400,122878244,1439644312.0400,2 764 | 2018-02-13,sz.000001,11.3633527900,11.6888405700,11.3346332800,11.4303649800,129817869,1562420005.2400,2 765 | 2018-02-14,sz.000001,11.4495113200,11.5165235100,11.2580479200,11.4878040000,86419024,1030474410.4400,2 766 | 2018-02-22,sz.000001,11.7271332500,11.9951820100,11.7271332500,11.9281698200,126840607,1573562575.5700,2 767 | 2018-02-23,sz.000001,12.0430478600,12.2440844300,11.9185966500,12.0717673700,101366320,1278185721.7400,2 768 | 2018-02-26,sz.000001,12.2249380900,12.3015234500,11.9185966500,12.0909137100,104575874,1318960463.9600,2 769 | 2018-02-27,sz.000001,12.1004868800,12.1579259000,11.6696942300,11.7558527600,128586906,1590018492.1400,2 770 | 2018-02-28,sz.000001,11.5835357000,11.6696942300,11.4207918100,11.5356698500,121414559,1463313702.7500,2 771 | 2018-03-01,sz.000001,11.4112186400,11.6314015500,11.3920723000,11.5260966800,88695718,1069354491.0300,2 772 | 2018-03-02,sz.000001,11.4112186400,11.5260966800,11.3442064500,11.4399381500,66312416,791736473.2700,2 773 | 2018-03-05,sz.000001,11.4207918100,11.5643893600,11.2963406000,11.3537796200,75418313,897244265.0500,2 774 | 2018-03-06,sz.000001,11.4399381500,11.5931088700,11.2676210900,11.5835357000,115016249,1373438382.6600,2 775 | 2018-03-07,sz.000001,11.6314015500,11.8132917800,11.5260966800,11.5356698500,142757032,1744085270.0400,2 776 | 2018-03-08,sz.000001,11.5356698500,11.6314015500,11.4399381500,11.5931088700,68975503,832153697.1400,2 777 | 2018-03-09,sz.000001,11.6314015500,11.6792674000,11.4686576600,11.5739625300,94387697,1139043574.6300,2 778 | 2018-03-12,sz.000001,11.6314015500,11.6505478900,11.4399381500,11.5165235100,126870132,1526643478.9200,2 779 | 2018-03-13,sz.000001,11.5260966800,11.6984137400,11.4878040000,11.5069503400,108226732,1309543466.5600,2 780 | 2018-03-14,sz.000001,11.4686576600,11.4878040000,11.3250601100,11.4112186400,63559413,757090756.4300,2 781 | 2018-03-15,sz.000001,11.2867674300,11.3442064500,11.1623162200,11.2101820700,115569473,1356878634.1700,2 782 | 2018-03-16,sz.000001,11.2197552400,11.3442064500,11.1431698800,11.1431698800,96298338,1130784170.8700,2 783 | 2018-03-19,sz.000001,11.1623162200,11.3346332800,11.1144503700,11.3250601100,80853872,947664744.3700,2 784 | 2018-03-20,sz.000001,11.2389015800,11.3729259600,11.2197552400,11.3154869400,77615002,916858475.8600,2 785 | 2018-03-21,sz.000001,11.4399381500,11.6026820400,11.3442064500,11.3920723000,144510951,1736437401.2100,2 786 | 2018-03-22,sz.000001,11.3920723000,11.4590844900,11.1240235400,11.1623162200,98427842,1155741055.8700,2 787 | 2018-03-23,sz.000001,10.7698162500,10.8655479500,10.4539016400,10.8559747800,182569075,2037734400.0900,2 788 | 2018-03-26,sz.000001,10.6740845500,10.7219504000,10.3964626200,10.4634748100,138359851,1519435011.0900,2 789 | 2018-03-27,sz.000001,10.6262187000,10.6932308900,10.3964626200,10.4730479800,110393361,1213989931.1800,2 790 | 2018-03-28,sz.000001,10.3868894500,10.6645113800,10.3294504300,10.4251821300,109902339,1201023442.2100,2 791 | 2018-03-29,sz.000001,10.4539016400,10.6932308900,10.0996943500,10.5783528500,133060238,1445281829.8600,2 792 | 2018-03-30,sz.000001,10.5687796800,10.5783528500,10.4156089600,10.4347553000,75217368,823438180.7300,2 793 | 2018-04-02,sz.000001,10.4060357900,10.5209138300,10.2432919000,10.2528650700,110931643,1200911980.3800,2 794 | 2018-04-03,sz.000001,10.1475602000,10.2145723900,10.0614016700,10.1092675200,89074565,942237800.6900,2 795 | 2018-04-04,sz.000001,10.2241455600,10.5400601700,10.1475602000,10.4060357900,160248873,1737258898.2800,2 796 | 2018-04-09,sz.000001,10.3390236000,10.6262187000,10.2720114100,10.5496333400,107479576,1180084371.5900,2 797 | 2018-04-10,sz.000001,10.5496333400,10.9708528200,10.5017674900,10.9325601400,139095079,1562265089.7400,2 798 | 2018-04-11,sz.000001,10.9038406300,11.4112186400,10.8942674600,11.3250601100,209597045,2458982163.4400,2 799 | 2018-04-12,sz.000001,11.2963406000,11.3250601100,10.9325601400,11.0282918400,117312818,1364675848.4600,2 800 | 2018-04-13,sz.000001,11.1431698800,11.2867674300,10.9612796500,11.0761576900,130025597,1516155527.1700,2 801 | 2018-04-16,sz.000001,10.9804259900,10.9804259900,10.5592065100,10.6262187000,142707281,1593706086.4000,2 802 | 2018-04-17,sz.000001,10.6453650400,10.9612796500,10.6357918700,10.7315235700,130189172,1468159349.6600,2 803 | 2018-04-18,sz.000001,10.9612796500,11.1144503700,10.7985357600,11.0091455000,147584533,1692722923.5000,2 804 | 2018-04-19,sz.000001,11.0282918400,11.1910357300,10.9325601400,10.9804259900,84913183,979593564.6000,2 805 | 2018-04-20,sz.000001,11.0187186700,11.0857308600,10.7219504000,10.8655479500,95869066,1090801311.4200,2 806 | 2018-04-23,sz.000001,10.8176821000,11.1144503700,10.7793894200,11.0761576900,107028935,1228544006.3200,2 807 | 2018-04-24,sz.000001,11.1335967100,11.4303649800,11.0857308600,11.3537796200,146109880,1725152198.0900,2 808 | 2018-04-25,sz.000001,11.2580479200,11.3059137700,11.1335967100,11.1814625600,73028648,854713248.8800,2 809 | 2018-04-26,sz.000001,11.1623162200,11.1910357300,10.8272552700,10.9325601400,87423591,1002483154.1200,2 810 | 2018-04-27,sz.000001,10.9995723300,11.0187186700,10.1762797100,10.3868894500,270979568,2958464277.8600,2 811 | 2018-05-02,sz.000001,10.5017674900,10.5592065100,10.3390236000,10.4156089600,119052318,1295804420.8600,2 812 | 2018-05-03,sz.000001,10.3964626200,10.4156089600,10.1188406900,10.2911577500,128135557,1372765845.8300,2 813 | 2018-05-04,sz.000001,10.2720114100,10.3677431100,10.2049992200,10.2241455600,71050952,761302468.6700,2 814 | 2018-05-07,sz.000001,10.2432919000,10.3677431100,10.1858528800,10.3485967700,97430967,1046743101.9200,2 815 | 2018-05-08,sz.000001,10.3677431100,10.6740845500,10.3390236000,10.5400601700,137330568,1511546681.1600,2 816 | 2018-05-09,sz.000001,10.5113406600,10.5592065100,10.4156089600,10.5017674900,62765613,687036874.4400,2 817 | 2018-05-10,sz.000001,10.5592065100,10.6166455300,10.4443284700,10.5400601700,55273588,607349997.2300,2 818 | 2018-05-11,sz.000001,10.5687796800,10.6549382100,10.4921943200,10.5400601700,77236966,853271166.6400,2 819 | 2018-05-14,sz.000001,10.6166455300,10.7506699100,10.5592065100,10.7028040600,103929716,1158064201.0700,2 820 | 2018-05-15,sz.000001,10.7028040600,10.7123772300,10.5496333400,10.6453650400,66926144,742590447.6500,2 821 | 2018-05-16,sz.000001,10.5974991900,10.5974991900,10.4251821300,10.4347553000,71436208,782694669.6900,2 822 | 2018-05-17,sz.000001,10.4443284700,10.4730479800,10.3198772600,10.3581699400,58649438,635675440.9800,2 823 | 2018-05-18,sz.000001,10.3485967700,10.5017674900,10.3007309200,10.4921943200,57838477,628250184.9200,2 824 | 2018-05-21,sz.000001,10.5974991900,10.6357918700,10.4634748100,10.4826211500,76353357,838750577.6500,2 825 | 2018-05-22,sz.000001,10.4826211500,10.5113406600,10.3294504300,10.3964626200,58987185,639815249.4400,2 826 | 2018-05-23,sz.000001,10.3581699400,10.3581699400,10.1667065400,10.1954260500,99101629,1058587812.3200,2 827 | 2018-05-24,sz.000001,10.2049992200,10.2241455600,10.1284138600,10.1571333700,68815202,730678763.8800,2 828 | 2018-05-25,sz.000001,10.1571333700,10.2145723900,10.0996943500,10.1379870300,59333567,629735450.6000,2 829 | 2018-05-28,sz.000001,10.1284138600,10.2049992200,10.0614016700,10.1379870300,56940092,602590746.5700,2 830 | 2018-05-29,sz.000001,10.1284138600,10.1762797100,9.9082309500,9.9369504600,88949497,930386966.6300,2 831 | 2018-05-30,sz.000001,9.8507919300,9.8507919300,9.6210358500,9.6497553600,112444704,1139918753.1600,2 832 | 2018-05-31,sz.000001,9.6784748700,9.7550602300,9.5923163400,9.7454870600,98736038,999216332.9600,2 833 | 2018-06-01,sz.000001,9.7167675500,9.8507919300,9.6401821900,9.7550602300,59721116,608398867.4600,2 834 | 2018-06-04,sz.000001,9.7933529100,9.8699382700,9.7167675500,9.8316455900,59303835,608291978.4400,2 835 | 2018-06-05,sz.000001,9.8507919300,9.8603651000,9.6784748700,9.8220724200,65654075,670740302.0100,2 836 | 2018-06-06,sz.000001,9.8124992500,9.8220724200,9.6689017000,9.7071943800,71274341,724032796.2900,2 837 | 2018-06-07,sz.000001,9.7646334000,10.0135358200,9.7454870600,9.9273772900,126263820,1306425478.0900,2 838 | 2018-06-08,sz.000001,9.8890846100,9.8890846100,9.6306090200,9.6880480400,109937982,1114968856.5300,2 839 | 2018-06-11,sz.000001,9.6306090200,9.6976212100,9.5731700000,9.6114626800,72137498,724687998.6100,2 840 | 2018-06-12,sz.000001,9.6018895100,9.6497553600,9.5253041500,9.6306090200,91330072,914001701.4600,2 841 | 2018-06-13,sz.000001,9.6114626800,9.6306090200,9.5253041500,9.5253041500,53058431,530483756.7100,2 842 | 2018-06-14,sz.000001,9.5253041500,9.7167675500,9.4965846400,9.6401821900,86639201,872487574.2800,2 843 | 2018-06-15,sz.000001,9.6497553600,9.8507919300,9.6306090200,9.7359138900,124870788,1273412999.3600,2 844 | 2018-06-19,sz.000001,9.6210358500,9.7167675500,9.4008529400,9.4487187900,156587447,1565756559.8700,2 845 | 2018-06-20,sz.000001,9.4487187900,9.5253041500,9.3434139200,9.4870114700,76363731,752950700.6600,2 846 | 2018-06-21,sz.000001,9.5061578100,9.6114626800,9.4391456200,9.4391456200,84007077,836014838.1400,2 847 | 2018-06-22,sz.000001,9.3817066000,9.4487187900,9.3529870900,9.4295724500,65781851,645752909.2600,2 848 | 2018-06-25,sz.000001,9.4870114700,9.4965846400,8.9796334600,9.0562188200,119521260,1154559080.5000,2 849 | 2018-06-26,sz.000001,8.9892066300,9.0370724800,8.7020115300,8.9604871200,112415694,1042528543.9900,2 850 | 2018-06-27,sz.000001,8.9126212700,8.9987798000,8.6445725100,8.7020115300,104514268,958871648.2100,2 851 | 2018-06-28,sz.000001,8.5679871500,8.6924383600,8.4914017900,8.5392676400,111076403,996801234.7000,2 852 | 2018-06-29,sz.000001,8.6254261700,8.7403042100,8.5775603200,8.7020115300,67529968,611346088.6900,2 853 | 2018-07-02,sz.000001,8.6637188500,8.6637188500,8.1850603500,8.2424993700,131552013,1158545868.8100,2 854 | 2018-07-03,sz.000001,8.3190847300,8.3286579000,8.0893286500,8.2999383900,127483857,1096657033.3200,2 855 | 2018-07-04,sz.000001,8.2616457100,8.3765237500,8.2424993700,8.2424993700,71115337,617278559.9600,2 856 | 2018-07-05,sz.000001,8.2520725400,8.3573774100,8.1850603500,8.2329262000,83576877,722169579.0000,2 857 | 2018-07-06,sz.000001,8.2424993700,8.4052432600,8.0893286500,8.2903652200,98828269,852071526.9800,2 858 | 2018-07-09,sz.000001,8.3190847300,8.6445725100,8.3095115600,8.6445725100,140995460,1255007609.9900,2 859 | 2018-07-10,sz.000001,8.6349993400,8.6349993400,8.5105481300,8.5967066600,89686202,803038965.2500,2 860 | 2018-07-11,sz.000001,8.3860969200,8.4531091100,8.3095115600,8.4052432600,85129670,744765824.8900,2 861 | 2018-07-12,sz.000001,8.3663294000,8.7262761300,8.3468728200,8.6387215200,114049231,1008658828.6700,2 862 | 2018-07-13,sz.000001,8.6776346800,8.6970912600,8.5803517800,8.6387215200,60337821,535401175.4500,2 863 | 2018-07-16,sz.000001,8.6095366500,8.6581781000,8.4538840100,8.4927971700,68984558,603427713.2100,2 864 | 2018-07-17,sz.000001,8.5025254600,8.5122537500,8.4246991400,8.4830688800,37535633,326396994.9500,2 865 | 2018-07-18,sz.000001,8.5122537500,8.6095366500,8.4538840100,8.4636123000,52515277,460697377.1200,2 866 | 2018-07-19,sz.000001,8.5122537500,8.5706234900,8.4538840100,8.4927971700,46137239,403674308.2300,2 867 | 2018-07-20,sz.000001,8.4927971700,8.9500268000,8.3760576900,8.8624721900,175427740,1576843937.1000,2 868 | 2018-07-23,sz.000001,8.7943741600,9.1932340500,8.7554610000,9.1640491800,178168826,1646028021.0400,2 869 | 2018-07-24,sz.000001,9.1348643100,9.3294301100,9.0764945700,9.1445926000,142589416,1348746826.8300,2 870 | 2018-07-25,sz.000001,9.1835057600,9.2126906300,9.0764945700,9.1251360200,61412281,575752176.9500,2 871 | 2018-07-26,sz.000001,9.1445926000,9.2224189200,8.9597550900,8.9986682500,83335815,778429753.7900,2 872 | 2018-07-27,sz.000001,9.0473097000,9.1056794400,8.9305702200,8.9986682500,51512603,477527419.4600,2 873 | 2018-07-30,sz.000001,9.0667662800,9.2321472100,9.0083965400,9.1348643100,70638597,661767547.5500,2 874 | 2018-07-31,sz.000001,9.1154077300,9.2321472100,8.9986682500,9.1640491800,72015080,674484650.6600,2 875 | 2018-08-01,sz.000001,9.1640491800,9.2418755000,8.8624721900,8.9013853500,81408168,759282229.6500,2 876 | 2018-08-02,sz.000001,8.8819287700,8.9013853500,8.6387215200,8.6970912600,93140128,839272254.3600,2 877 | 2018-08-03,sz.000001,8.6873629700,8.8527439000,8.6679063900,8.6679063900,47654662,428641526.2000,2 878 | 2018-08-06,sz.000001,8.6970912600,8.8624721900,8.6484498100,8.6970912600,55401008,497906686.2700,2 879 | 2018-08-07,sz.000001,8.7165478400,8.9208419300,8.6387215200,8.9208419300,69042319,624359656.3600,2 880 | 2018-08-08,sz.000001,8.9111136400,8.9111136400,8.7943741600,8.8041024500,57895316,527526989.8300,2 881 | 2018-08-09,sz.000001,8.7943741600,9.0959511500,8.7749175800,9.0375814100,80678377,746469808.0900,2 882 | 2018-08-10,sz.000001,9.0473097000,9.0667662800,8.9111136400,8.9792116700,42416836,391366341.5700,2 883 | 2018-08-13,sz.000001,8.8722004800,8.9111136400,8.6581781000,8.8041024500,81849112,736947790.4900,2 884 | 2018-08-14,sz.000001,8.7846458700,8.7943741600,8.6970912600,8.7554610000,43024036,386334617.9500,2 885 | 2018-08-15,sz.000001,8.7749175800,8.7749175800,8.5122537500,8.5511669100,67044285,594759517.1400,2 886 | 2018-08-16,sz.000001,8.4927971700,8.6484498100,8.4052425600,8.5414386200,63827255,559523123.0200,2 887 | 2018-08-17,sz.000001,8.6387215200,8.6970912600,8.5414386200,8.5706234900,64947656,576683267.1100,2 888 | 2018-08-20,sz.000001,8.6581781000,8.7749175800,8.6289932300,8.7554610000,68132206,609934725.5900,2 889 | 2018-08-21,sz.000001,8.7749175800,9.0083965400,8.7651892900,8.9792116700,126447447,1163292795.2400,2 890 | 2018-08-22,sz.000001,8.9889399600,9.0862228600,8.8819287700,9.0375814100,98243398,909598743.2700,2 891 | 2018-08-23,sz.000001,9.0473097000,9.1640491800,8.9792116700,9.1056794400,72907462,680941392.2400,2 892 | 2018-08-24,sz.000001,9.0570379900,10.0006821200,9.0375814100,9.7574748700,304040832,2995071976.8100,2 893 | 2018-08-27,sz.000001,9.7477465800,10.1466064700,9.6991051300,10.1466064700,221842422,2251527721.3500,2 894 | 2018-08-28,sz.000001,10.0590518600,10.1466064700,9.9617689600,10.0104104100,128977724,1331917860.9500,2 895 | 2018-08-29,sz.000001,9.9714972500,10.0493235700,9.8742143500,9.9909538300,90188349,923581546.4600,2 896 | 2018-08-30,sz.000001,9.9909538300,10.0687801500,9.8061163200,9.8450294800,99491773,1013877514.2600,2 897 | 2018-08-31,sz.000001,9.8547577700,10.0395952800,9.8255729000,9.8547577700,131086524,1337898869.5700,2 898 | 2018-09-03,sz.000001,9.8158446100,10.0201387000,9.8158446100,9.9131275100,71169567,725303291.7300,2 899 | 2018-09-04,sz.000001,9.9228558000,10.2633459500,9.7963880300,10.1466064700,129634208,1339756563.5100,2 900 | 2018-09-05,sz.000001,10.0201387000,10.0493235700,9.7769314500,9.7769314500,117945317,1202345697.9700,2 901 | 2018-09-06,sz.000001,9.7769314500,9.8644860600,9.6796485500,9.6991051300,71177755,713975749.0200,2 902 | 2018-09-07,sz.000001,9.7672031600,9.9033992200,9.6601919700,9.7380182900,80903534,815151722.9900,2 903 | 2018-09-10,sz.000001,9.7380182900,9.7963880300,9.5726373600,9.6115505200,63698929,631174169.9300,2 904 | 2018-09-11,sz.000001,9.6310071000,9.7574748700,9.5434524900,9.6407353900,71296751,707337570.1400,2 905 | 2018-09-12,sz.000001,9.6018222300,9.6991051300,9.5531807800,9.6115505200,56482916,558399563.2100,2 906 | 2018-09-13,sz.000001,9.8158446100,9.8255729000,9.5726373600,9.6893768400,99972561,993389970.3500,2 907 | 2018-09-14,sz.000001,9.7088334200,9.7088334200,9.5434524900,9.5726373600,61975019,611422480.2100,2 908 | 2018-09-17,sz.000001,9.5337242000,9.5337242000,9.4169847200,9.4267130100,51708233,502609643.6300,2 909 | 2018-09-18,sz.000001,9.4656261700,9.8450294800,9.4364413000,9.8061163200,112680742,1120867543.0200,2 910 | 2018-09-19,sz.000001,9.7574748700,10.0590518600,9.7574748700,9.9617689600,123154877,1257191505.9600,2 911 | 2018-09-20,sz.000001,9.9909538300,10.0785084400,9.9131275100,9.9520406700,62034836,636742814.2300,2 912 | 2018-09-21,sz.000001,9.9812255400,10.4092703000,9.9033992200,10.3800854300,162451841,1707850487.8000,2 913 | 2018-09-25,sz.000001,10.2341610800,10.3898137200,10.1952479200,10.2633459500,97701470,1030715785.1600,2 914 | 2018-09-26,sz.000001,10.3217156900,10.6232926800,10.2341610800,10.4189985900,149051343,1600626208.7600,2 915 | 2018-09-27,sz.000001,10.3606288500,10.5454663600,10.2828025300,10.4481834600,88036333,942200398.6200,2 916 | 2018-09-28,sz.000001,10.4870966200,10.9637828300,10.4870966200,10.7497604500,211024267,2331358288.9600,2 917 | 2018-10-08,sz.000001,10.4092703000,10.4968249100,10.1660630500,10.1660630500,168635852,1793455283.0900,2 918 | 2018-10-09,sz.000001,10.1757913400,10.4092703000,10.1076933100,10.2730742400,106408426,1117946550.7100,2 919 | 2018-10-10,sz.000001,10.2536176600,10.3703571400,10.0979650200,10.1660630500,99520008,1045666180.9300,2 920 | 2018-10-11,sz.000001,9.7769314500,9.8839426400,9.4364413000,9.5920939400,199514383,1994186611.8000,2 921 | 2018-10-12,sz.000001,9.6991051300,10.0590518600,9.6018222300,10.0201387000,151681028,1532651400.2300,2 922 | 2018-10-15,sz.000001,10.1076933100,10.1855196300,9.8158446100,9.8353011900,140268530,1443043059.2700,2 923 | 2018-10-16,sz.000001,9.8644860600,10.2536176600,9.8450294800,10.0882367300,139692105,1450020371.4500,2 924 | 2018-10-17,sz.000001,10.2147045000,10.2633459500,9.8644860600,10.0493235700,135088983,1400306336.2200,2 925 | 2018-10-18,sz.000001,10.0104104100,10.0104104100,9.7866597400,9.8158446100,100115605,1015654821.7200,2 926 | 2018-10-19,sz.000001,9.6796485500,10.4870966200,9.6504636800,10.4676400400,208366732,2173571254.6200,2 927 | 2018-10-22,sz.000001,10.5162814900,11.1486203400,10.4870966200,10.8470433500,264554312,2932714470.7000,2 928 | 2018-10-23,sz.000001,10.8956848000,10.9151413800,10.4384551700,10.5454663600,160254592,1759265958.6500,2 929 | 2018-10-24,sz.000001,10.6038361000,11.0221525700,10.5065532000,10.7400321600,182942464,2026171911.6200,2 930 | 2018-10-25,sz.000001,10.5065532000,10.9832394100,10.4189985900,10.9832394100,168501136,1855823739.1500,2 931 | 2018-10-26,sz.000001,10.9832394100,11.0026959900,10.6622058400,10.8762282200,129997510,1448843512.3000,2 932 | 2018-10-29,sz.000001,10.8956848000,10.9345979600,10.3314439800,10.4579117500,159162878,1725932497.6100,2 933 | 2018-10-30,sz.000001,10.4870966200,10.7789453200,10.4384551700,10.6038361000,150182786,1641371787.2000,2 934 | 2018-10-31,sz.000001,10.6524775500,10.6913907100,10.4579117500,10.6135643900,115268379,1252156775.9800,2 935 | 2018-11-01,sz.000001,10.6913907100,10.7497604500,10.4676400400,10.5357380700,154277632,1679443449.7100,2 936 | 2018-11-02,sz.000001,10.7400321600,10.8567716400,10.5357380700,10.7886736100,221292287,2439179135.9800,2 937 | 2018-11-05,sz.000001,10.6524775500,10.7400321600,10.5260097800,10.6232926800,129192417,1409457171.3000,2 938 | 2018-11-06,sz.000001,10.5746512300,10.6330209700,10.4384551700,10.5454663600,73572574,795322638.2600,2 939 | 2018-11-07,sz.000001,10.5357380700,10.6524775500,10.4579117500,10.5162814900,78559741,851487053.8700,2 940 | 2018-11-08,sz.000001,10.5843795200,10.6719341300,10.5260097800,10.5941078100,79397600,864744243.0400,2 941 | 2018-11-09,sz.000001,10.4189985900,10.4384551700,10.1174216000,10.2633459500,162926917,1716198382.7500,2 942 | 2018-11-12,sz.000001,10.1757913400,10.2925308200,10.0979650200,10.2730742400,92033388,965756504.3500,2 943 | 2018-11-13,sz.000001,10.1271498900,10.3606288500,10.0979650200,10.2536176600,107249762,1126736143.2700,2 944 | 2018-11-14,sz.000001,10.2438893700,10.2633459500,10.1368781800,10.1563347600,77423985,810357748.1600,2 945 | 2018-11-15,sz.000001,10.1563347600,10.3509005600,10.1368781800,10.3314439800,90146198,949991801.2000,2 946 | 2018-11-16,sz.000001,10.3217156900,10.4287268800,10.2049762100,10.2828025300,105959259,1123173219.4300,2 947 | 2018-11-19,sz.000001,10.2828025300,10.5843795200,10.2828025300,10.5551946500,136088709,1466899416.6200,2 948 | 2018-11-20,sz.000001,10.4579117500,10.5065532000,10.2341610800,10.2828025300,103387753,1099654683.0200,2 949 | 2018-11-21,sz.000001,10.2147045000,10.3800854300,10.1952479200,10.3217156900,66615733,705638355.2200,2 950 | 2018-11-22,sz.000001,10.3800854300,10.3800854300,10.1952479200,10.2633459500,50026785,527103281.1900,2 951 | 2018-11-23,sz.000001,10.2438893700,10.2925308200,10.0298669900,10.0395952800,70035815,730667665.3700,2 952 | 2018-11-26,sz.000001,10.0590518600,10.1757913400,10.0201387000,10.0590518600,51656911,535963342.8600,2 953 | 2018-11-27,sz.000001,10.0687801500,10.1076933100,9.8839426400,9.9033992200,73344838,752824120.3000,2 954 | 2018-11-28,sz.000001,9.8936709300,10.0298669900,9.8839426400,10.0006821200,53775145,550820246.7000,2 955 | 2018-11-29,sz.000001,10.0687801500,10.1076933100,9.9131275100,9.9228558000,48528405,499068827.0200,2 956 | 2018-11-30,sz.000001,9.9423123800,10.0785084400,9.8936709300,10.0785084400,59471532,610571532.6100,2 957 | 2018-12-03,sz.000001,10.3022591100,10.3703571400,10.1855196300,10.3022591100,106409717,1126374829.7900,2 958 | 2018-12-04,sz.000001,10.2828025300,10.3314439800,10.2438893700,10.3022591100,53481305,565743744.8800,2 959 | 2018-12-05,sz.000001,10.2049762100,10.2244327900,10.1174216000,10.1660630500,58154527,608133290.2800,2 960 | 2018-12-06,sz.000001,10.0785084400,10.0882367300,9.9520406700,9.9714972500,57886648,594649682.9900,2 961 | 2018-12-07,sz.000001,10.0201387000,10.1076933100,9.9909538300,10.0006821200,34021615,351101370.3500,2 962 | 2018-12-10,sz.000001,9.9423123800,9.9909538300,9.8547577700,9.8936709300,49481887,504040653.9700,2 963 | 2018-12-11,sz.000001,9.9325840900,9.9812255400,9.8936709300,9.9520406700,29908962,305389210.4600,2 964 | 2018-12-12,sz.000001,10.0201387000,10.0395952800,9.9228558000,9.9617689600,36637903,375402863.9200,2 965 | 2018-12-13,sz.000001,9.9714972500,10.1952479200,9.9228558000,10.1076933100,79084521,819920689.1700,2 966 | 2018-12-14,sz.000001,10.0590518600,10.0687801500,9.8839426400,9.8936709300,52667513,539263012.1400,2 967 | 2018-12-17,sz.000001,9.8839426400,10.0493235700,9.8255729000,10.0104104100,57127487,584679512.2100,2 968 | 2018-12-18,sz.000001,9.9228558000,10.0395952800,9.8255729000,9.8450294800,53774430,547157562.7800,2 969 | 2018-12-19,sz.000001,9.8644860600,9.9033992200,9.6310071000,9.6699202600,59800701,600090171.1800,2 970 | 2018-12-20,sz.000001,9.6504636800,9.6991051300,9.3683432700,9.4461695900,99028479,964202861.1200,2 971 | 2018-12-21,sz.000001,9.4169847200,9.4364413000,9.0764945700,9.1932340500,100061676,944460332.3500,2 972 | 2018-12-24,sz.000001,9.1445926000,9.1932340500,9.0570379900,9.1640491800,50911767,477186904.7500,2 973 | 2018-12-25,sz.000001,9.0375814100,9.1737774700,8.9597550900,9.0862228600,58661545,545235607.8500,2 974 | 2018-12-26,sz.000001,9.0959511500,9.1640491800,9.0181248300,9.0473097000,42114060,393215140.9700,2 975 | 2018-12-27,sz.000001,9.1932340500,9.2321472100,9.0278531200,9.0278531200,62459327,586343755.0300,2 976 | 2018-12-28,sz.000001,9.0570379900,9.2029623400,9.0570379900,9.1251360200,57660400,541571004.8000,2 977 | 2019-01-02,sz.000001,9.1348643100,9.1640491800,8.9111136400,8.9402985100,53938632,498695109.6600,2 978 | 2019-01-03,sz.000001,8.9305702200,9.0764945700,8.9013853500,9.0278531200,41553795,384457707.8800,2 979 | 2019-01-04,sz.000001,8.9889399600,9.5531807800,8.9694833800,9.4850827500,148115906,1422149888.1600,2 980 | 2019-01-07,sz.000001,9.5726373600,9.5823656500,9.3683432700,9.4753544600,86568766,841166430.7000,2 981 | 2019-01-08,sz.000001,9.4656261700,9.4753544600,9.3586149800,9.3975281400,40238811,389247795.7300,2 982 | 2019-01-09,sz.000001,9.4753544600,9.8061163200,9.4364413000,9.6699202600,123348636,1229465116.6900,2 983 | 2019-01-10,sz.000001,9.6018222300,9.9228558000,9.5920939400,9.8255729000,107181766,1079711035.8000,2 984 | 2019-01-11,sz.000001,9.8353011900,9.9423123800,9.7769314500,9.9228558000,69636455,708001802.1700,2 985 | 2019-01-14,sz.000001,9.9423123800,9.9714972500,9.7963880300,9.8353011900,50044359,507862882.1800,2 986 | 2019-01-15,sz.000001,9.8353011900,10.0006821200,9.8158446100,9.9617689600,54216055,553027309.5800,2 987 | 2019-01-16,sz.000001,9.9617689600,10.2147045000,9.9520406700,10.1952479200,97769937,1017495116.1100,2 988 | 2019-01-17,sz.000001,10.2536176600,10.2828025300,9.8936709300,9.9714972500,88281192,910212066.3100,2 989 | 2019-01-18,sz.000001,10.0590518600,10.2049762100,10.0006821200,10.1466064700,73879326,769973637.9500,2 990 | 2019-01-21,sz.000001,10.0590518600,10.1855196300,10.0395952800,10.0590518600,65935576,684465646.2400,2 991 | 2019-01-22,sz.000001,10.0590518600,10.1563347600,9.9812255400,10.0006821200,42441357,438991450.3500,2 992 | 2019-01-23,sz.000001,10.0104104100,10.1855196300,10.0104104100,10.0687801500,53787663,559384396.2800,2 993 | 2019-01-24,sz.000001,10.1174216000,10.2633459500,10.0882367300,10.2341610800,67924088,711495718.1500,2 994 | 2019-01-25,sz.000001,10.2730742400,10.7400321600,10.2633459500,10.7011190000,210836185,2299718224.8600,2 995 | 2019-01-28,sz.000001,10.7400321600,10.8373150600,10.5843795200,10.6427492600,103590980,1141853833.8300,2 996 | 2019-01-29,sz.000001,10.6622058400,10.7692170300,10.4773683300,10.7011190000,82663110,904847854.0700,2 997 | 2019-01-30,sz.000001,10.6524775500,10.8762282200,10.5649229400,10.6524775500,71200101,785204571.5500,2 998 | 2019-01-31,sz.000001,10.6816624200,10.8956848000,10.6427492600,10.7984019000,83162275,922602874.5900,2 999 | 2019-02-01,sz.000001,10.8956848000,10.9443262500,10.6622058400,10.8956848000,101427007,1127216186.1600,2 1000 | 2019-02-11,sz.000001,10.7789453200,10.9054130900,10.6719341300,10.9054130900,80193663,889951528.7600,2 1001 | 2019-02-12,sz.000001,10.8956848000,11.0026959900,10.7303038700,10.8859565100,95993690,1071873084.8400,2 1002 | 2019-02-13,sz.000001,10.8859565100,11.0999788900,10.8178584800,11.0707940200,113736574,1280182096.9400,2 1003 | 2019-02-14,sz.000001,10.9929677000,11.0221525700,10.8859565100,10.9443262500,86918519,977818097.6200,2 1004 | 2019-02-15,sz.000001,10.9248696700,10.9248696700,10.6038361000,10.6524775500,110012746,1213914428.9000,2 1005 | 2019-02-18,sz.000001,10.7497604500,11.0513374400,10.7400321600,11.0513374400,125552221,1408279680.0900,2 1006 | 2019-02-19,sz.000001,11.0513374400,11.3042729800,10.9345979600,10.9637828300,127088204,1445281382.9000,2 1007 | 2019-02-20,sz.000001,11.0221525700,11.2167183700,10.9443262500,11.0999788900,83262987,949430819.5100,2 1008 | 2019-02-21,sz.000001,11.0707940200,11.2361749500,10.9735111200,11.0513374400,75424648,860591070.9000,2 1009 | 2019-02-22,sz.000001,11.0416091500,11.2556315300,10.8470433500,11.2264466600,118404779,1343020336.0900,2 1010 | 2019-02-25,sz.000001,11.3820993000,12.2965585600,11.2556315300,12.2090039500,282493504,3415946860.2000,2 1011 | 2019-02-26,sz.000001,12.2090039500,12.2284605300,11.8198723500,11.8685138000,201754493,2485673356.7700,2 1012 | 2019-02-27,sz.000001,11.9074269600,12.3160151400,11.8198723500,12.0630796000,197901388,2454404411.8500,2 1013 | 2019-02-28,sz.000001,12.1019927600,12.2673736900,11.9366118300,12.0241664400,111309980,1383110810.7400,2 1014 | 2019-03-01,sz.000001,12.1409059200,12.4327546200,11.8685138000,12.4132980400,171267916,2137669556.8100,2 1015 | 2019-03-04,sz.000001,12.3549283000,13.0164520200,12.2771019800,12.6370487100,245683039,3195011702.8700,2 1016 | 2019-03-05,sz.000001,12.5592223900,12.9288974100,12.4911243600,12.7051467400,140842222,1838251656.5100,2 1017 | 2019-03-06,sz.000001,12.7051467400,12.7927013500,12.4911243600,12.7246033200,124576020,1614670974.6900,2 1018 | 2019-03-07,sz.000001,12.7051467400,12.7051467400,12.2090039500,12.3938414600,178205731,2274151007.3200,2 1019 | 2019-03-08,sz.000001,12.1506342100,12.3549283000,11.9171552500,11.9657967000,177816210,2214572416.7500,2 1020 | 2019-03-11,sz.000001,11.9657967000,12.1506342100,11.7225894500,11.9852532800,115765077,1416000379.7100,2 1021 | 2019-03-12,sz.000001,12.1506342100,12.2965585600,11.9074269600,12.0241664400,141179492,1757797250.7100,2 1022 | 2019-03-13,sz.000001,12.0047098600,12.2090039500,11.8004157700,12.0338947300,126942716,1568387543.6800,2 1023 | 2019-03-14,sz.000001,11.9949815700,12.2771019800,11.9366118300,12.0922644700,105746790,1316372926.2000,2 1024 | 2019-03-15,sz.000001,12.0047098600,12.3354717200,12.0047098600,12.1603625000,104540603,1311323009.3400,2 1025 | 2019-03-18,sz.000001,12.1895473700,12.5884072600,11.9852532800,12.5592223900,148645480,1882483633.8900,2 1026 | 2019-03-19,sz.000001,12.5689506800,12.5884072600,12.2673736900,12.4424829100,95719646,1221118294.2000,2 1027 | 2019-03-20,sz.000001,12.3354717200,12.5300375200,12.2771019800,12.4035697500,92999638,1185477058.6700,2 1028 | 2019-03-21,sz.000001,12.4230263300,12.4522112000,12.2381888200,12.3452000100,86014080,1092506482.8400,2 1029 | 2019-03-22,sz.000001,12.3452000100,12.3938414600,12.1603625000,12.2479171100,71350206,898629416.8300,2 1030 | 2019-03-25,sz.000001,12.0630796000,12.0630796000,11.7712309000,11.7809591900,117988326,1445560160.2400,2 1031 | 2019-03-26,sz.000001,11.8976986700,11.9560684100,11.6836762900,11.7712309000,93539327,1136721266.5500,2 1032 | 2019-03-27,sz.000001,11.9074269600,12.1311776300,11.8490572200,12.0436230200,92282680,1138302657.1300,2 1033 | 2019-03-28,sz.000001,11.9755249900,11.9755249900,11.7712309000,11.8879703800,73246744,892530627.3300,2 1034 | 2019-03-29,sz.000001,11.9268835400,12.4716677800,11.8782420900,12.4716677800,166950647,2108295393.9300,2 1035 | 2019-04-01,sz.000001,12.4813960700,13.1818329500,12.4813960700,12.8218862200,195140119,2588268668.8700,2 1036 | 2019-04-02,sz.000001,12.9191691200,13.1137349200,12.8705276700,12.9969954400,110038404,1466040987.0900,2 1037 | 2019-04-03,sz.000001,12.8510710900,13.0845500500,12.7927013500,13.0748217600,79291579,1056166231.5300,2 1038 | 2019-04-04,sz.000001,13.0650934700,13.6196060000,13.0650934700,13.4834099400,203436500,2796366353.3100,2 1039 | 2019-04-08,sz.000001,13.5223231000,14.0379224700,13.3472138800,13.5806928400,174317620,2464536241.4700,2 1040 | 2019-04-09,sz.000001,13.4931382300,13.6001494200,13.3763987500,13.4347684900,78133238,1080549202.2800,2 1041 | 2019-04-10,sz.000001,13.3763987500,13.5028665200,13.0359086000,13.3569421700,94713506,1289475602.4900,2 1042 | 2019-04-11,sz.000001,13.3569421700,13.5806928400,13.1234632100,13.1721046600,65535662,897382236.2100,2 1043 | 2019-04-12,sz.000001,13.1234632100,13.2207461100,12.8510710900,13.0553651800,77432464,1035139673.9500,2 1044 | 2019-04-15,sz.000001,13.3472138800,13.7071606100,13.2888441400,13.3180290100,153389068,2134708981.6300,2 1045 | 2019-04-16,sz.000001,13.2985724300,14.1838468200,13.1818329500,14.1838468200,237937518,3379550307.1800,2 1046 | 2019-04-17,sz.000001,14.0281941800,14.1935751100,13.8433566700,13.9600961500,100410987,1443493493.4100,2 1047 | 2019-04-18,sz.000001,13.9114547000,13.9795527300,13.7266171900,13.9503678600,50704530,721908800.5900,2 1048 | 2019-04-19,sz.000001,14.0573790500,14.3978692000,13.9114547000,14.3297711700,124603609,1814875936.7000,2 1049 | 2019-04-22,sz.000001,14.2033034000,14.4367823600,13.6974323200,13.7655303500,132227390,1899850004.3400,2 1050 | 2019-04-23,sz.000001,13.7168889000,13.8141718000,13.5904211300,13.6877040300,94068734,1326465625.0800,2 1051 | 2019-04-24,sz.000001,14.0573790500,14.2033034000,13.7752586400,14.0476507600,194972363,2811131027.0800,2 1052 | 2019-04-25,sz.000001,13.9892810200,14.2422165600,13.7460737700,13.7460737700,111147637,1597895217.3200,2 1053 | 2019-04-26,sz.000001,13.6974323200,13.8628132500,13.3277573000,13.4153119100,100942124,1407987365.7900,2 1054 | 2019-04-29,sz.000001,13.5223231000,13.9406395700,13.4834099400,13.7168889000,103069575,1450714134.0400,2 1055 | 2019-04-30,sz.000001,13.6098777100,13.6682474500,13.2207461100,13.4736816500,111657027,1542958577.5900,2 1056 | 2019-05-06,sz.000001,12.7440599000,12.9872671500,12.3646565900,12.5203092300,210866784,2742409411.0700,2 1057 | 2019-05-07,sz.000001,12.6759618700,12.7343316100,12.3743848800,12.5981355500,107265841,1386247078.7000,2 1058 | 2019-05-08,sz.000001,12.3743848800,12.5592223900,12.1603625000,12.2576454000,97545081,1236655982.7300,2 1059 | 2019-05-09,sz.000001,12.1798190800,12.2381888200,11.7225894500,11.8296006400,155715161,1904905488.7100,2 1060 | 2019-05-10,sz.000001,12.0047098600,12.4035697500,11.7712309000,12.3354717200,119239908,1489975624.9800,2 1061 | 2019-05-13,sz.000001,11.9949815700,12.1992756600,11.8976986700,11.9657967000,74191779,916213719.4800,2 1062 | 2019-05-14,sz.000001,11.8685138000,12.4035697500,11.8296006400,12.1506342100,118259819,1477008362.9200,2 1063 | 2019-05-15,sz.000001,12.2381888200,12.7537881900,12.2284605300,12.5689506800,110398851,1417050112.5900,2 1064 | 2019-05-16,sz.000001,12.5786789700,12.6370487100,12.4327546200,12.5008526500,63490143,816740932.1200,2 1065 | 2019-05-17,sz.000001,12.5689506800,12.5786789700,12.0241664400,12.1019927600,96500085,1208569909.7900,2 1066 | 2019-05-20,sz.000001,12.0144381500,12.1992756600,11.9171552500,12.0436230200,78643518,971222474.1900,2 1067 | 2019-05-21,sz.000001,12.0630796000,12.3841131700,12.0241664400,12.2187322400,73121051,919191240.9100,2 1068 | 2019-05-22,sz.000001,12.2284605300,12.2284605300,11.9852532800,12.0630796000,50623072,628437470.0600,2 1069 | 2019-05-23,sz.000001,11.9074269600,12.0825361800,11.8101440600,11.9560684100,66685543,817850530.3200,2 1070 | 2019-05-24,sz.000001,12.0144381500,12.1117210500,11.9755249900,12.0144381500,49552620,613106248.3700,2 1071 | 2019-05-27,sz.000001,11.8782420900,12.0825361800,11.6058499700,12.0338947300,104842598,1275632724.4800,2 1072 | 2019-05-28,sz.000001,11.9755249900,12.2090039500,11.9268835400,12.1506342100,88070312,1094063186.2400,2 1073 | 2019-05-29,sz.000001,12.0241664400,12.2479171100,11.9268835400,12.0630796000,66641150,827828661.2300,2 1074 | 2019-05-30,sz.000001,11.9852532800,12.0436230200,11.7809591900,11.8879703800,64628465,787801007.3900,2 1075 | 2019-05-31,sz.000001,11.8296006400,12.0630796000,11.7809591900,11.8490572200,68679439,839375709.9900,2 1076 | 2019-06-03,sz.000001,11.8879703800,11.9949815700,11.4988387800,11.5766651000,151271905,1816591876.7600,2 1077 | 2019-06-04,sz.000001,11.5669368100,11.6155782600,11.2848164000,11.5280236500,97465534,1147709578.0800,2 1078 | 2019-06-05,sz.000001,11.6447631300,11.8101440600,11.5961216800,11.6447631300,74889231,899331716.0500,2 1079 | 2019-06-06,sz.000001,11.6447631300,11.7420460300,11.5669368100,11.5961216800,43366526,519425127.1800,2 1080 | 2019-06-10,sz.000001,11.6836762900,12.1311776300,11.6544914200,12.0047098600,114466882,1404223620.4100,2 1081 | 2019-06-11,sz.000001,12.0047098600,12.3743848800,11.9657967000,12.3062868500,125108751,1574105212.1800,2 1082 | 2019-06-12,sz.000001,12.2868302700,12.3160151400,12.1019927600,12.2284605300,65731018,825178004.4200,2 1083 | 2019-06-13,sz.000001,12.1992756600,12.3354717200,12.0922644700,12.2479171100,53000026,666277695.7600,2 1084 | 2019-06-14,sz.000001,12.2479171100,12.3452000100,12.1117210500,12.1506342100,48319173,606815214.1500,2 1085 | 2019-06-17,sz.000001,12.1409059200,12.4424829100,12.1409059200,12.3257434300,61981588,786223580.9800,2 1086 | 2019-06-18,sz.000001,12.3257434300,12.5008526500,12.2479171100,12.4522112000,48355512,616237571.7100,2 1087 | 2019-06-19,sz.000001,12.9288974100,13.0261803100,12.6565052900,12.7148750300,114322639,1504997837.9000,2 1088 | 2019-06-20,sz.000001,12.8121579300,13.5709645500,12.7635164800,13.4250402000,152919147,2083209238.7300,2 1089 | 2019-06-21,sz.000001,13.3861270400,13.4931382300,13.2110178200,13.2693875600,101112915,1384099587.0100,2 1090 | 2019-06-24,sz.000001,13.3180290100,13.4542250700,13.2402026900,13.3180290100,65957285,904433349.2900,2 1091 | 2019-06-25,sz.000001,13.3472138800,13.3472138800,12.7148750300,13.0650934700,146922707,1954855785.9300,2 1092 | 2019-06-26,sz.000001,13.0454317900,13.2715395000,12.9667856300,13.1437394900,54650476,731207282.9000,2 1093 | 2019-06-27,sz.000001,13.2715395000,13.6156164500,13.2223856500,13.4779856700,92507494,1270042461.2900,2 1094 | 2019-06-28,sz.000001,13.4976472100,13.5566318300,13.3501856600,13.5468010600,49809369,682679970.2000,2 1095 | 2019-07-01,sz.000001,13.7729087700,13.9400318600,13.6352779900,13.6942626100,96063600,1347792874.8000,2 1096 | 2019-07-02,sz.000001,13.6451087600,13.9990164800,13.6254472200,13.9400318600,105274486,1481211353.1900,2 1097 | 2019-07-03,sz.000001,13.9400318600,13.9695241700,13.6352779900,13.7729087700,76907849,1076744400.7900,2 1098 | 2019-07-04,sz.000001,13.7729087700,14.0383395600,13.6451087600,13.7532472300,62129252,873624287.3200,2 1099 | 2019-07-05,sz.000001,13.7139241500,13.7434164600,13.4583241300,13.6844318400,74919609,1037357175.7200,2 1100 | 2019-07-08,sz.000001,13.5861241400,13.6451087600,13.2223856500,13.3600164300,77841390,1061095712.6100,2 1101 | 2019-07-09,sz.000001,13.3993395100,13.4779856700,13.2125548800,13.3600164300,49429611,670391720.5700,2 1102 | 2019-07-10,sz.000001,13.3796779700,13.4681549000,13.2617087300,13.3305241200,35822079,487071876.7500,2 1103 | 2019-07-11,sz.000001,13.4484933600,13.5468010600,13.3010318100,13.3108625800,48418314,660588299.8900,2 1104 | 2019-07-12,sz.000001,13.3698472000,13.9891857100,13.3501856600,13.8810472400,146536652,2055749881.6500,2 1105 | 2019-07-15,sz.000001,13.7925703100,13.8810472400,13.6057856800,13.7630780000,84128276,1175798104.8700,2 1106 | 2019-07-16,sz.000001,13.7335856900,13.7532472300,13.4779856700,13.5173087500,72278079,998151578.9500,2 1107 | 2019-07-17,sz.000001,13.4681549000,13.5762933700,13.3796779700,13.4583241300,41002063,561944451.8400,2 1108 | 2019-07-18,sz.000001,13.4190010500,13.5762933700,13.3305241200,13.4386625900,42282622,578067487.9700,2 1109 | 2019-07-19,sz.000001,13.5074779800,13.8417241600,13.4484933600,13.7532472300,86639070,1207316526.5300,2 1110 | 2019-07-22,sz.000001,13.7237549200,13.7827395400,13.5271395200,13.6156164500,58228330,807249426.0500,2 1111 | 2019-07-23,sz.000001,13.6254472200,13.6352779900,13.4190010500,13.5271395200,50400423,692328447.6300,2 1112 | 2019-07-24,sz.000001,13.6352779900,13.7729087700,13.5566318300,13.6451087600,57027622,793387782.2000,2 1113 | 2019-07-25,sz.000001,13.6844318400,14.0285087900,13.6156164500,13.9596934000,108782641,1534889645.7700,2 1114 | 2019-07-26,sz.000001,13.9400318600,14.0088472500,13.8417241600,13.9891857100,63530571,901074107.5100,2 1115 | 2019-07-29,sz.000001,14.0088472500,14.2054626500,13.9400318600,14.0481703300,71557619,1023261763.0800,2 1116 | 2019-07-30,sz.000001,14.0678318700,14.3037703500,14.0481703300,14.1268164900,79663432,1148582412.5600,2 1117 | 2019-07-31,sz.000001,14.0580011000,14.0776626400,13.8417241600,13.8908780100,63472348,899227865.9500,2 1118 | 2019-08-01,sz.000001,13.8220626200,13.9498626300,13.7040933800,13.8613857000,52798128,742308285.2000,2 1119 | 2019-08-02,sz.000001,13.5369702900,13.6451087600,13.4288318200,13.5074779800,96992646,1333400773.7900,2 1120 | 2019-08-05,sz.000001,13.3698472000,13.4091702800,13.0454317900,13.1240779500,89308242,1201885399.1100,2 1121 | 2019-08-06,sz.000001,12.8783087000,13.2322164200,12.8094933100,13.1437394900,88249913,1166971469.0400,2 1122 | 2019-08-07,sz.000001,13.2617087300,13.4091702800,13.1437394900,13.3108625800,79303899,1070736943.8800,2 1123 | 2019-08-08,sz.000001,13.6647703000,14.2546165000,13.6156164500,14.1366472600,233071504,3313302100.1800,2 1124 | 2019-08-09,sz.000001,14.3037703500,14.5986934500,14.1858011100,14.2742780400,206057513,3021884306.1700,2 1125 | 2019-08-12,sz.000001,14.3627549700,14.8641242400,14.3529242000,14.8641242400,273342544,4084497902.6400,2 1126 | 2019-08-13,sz.000001,14.7461550000,14.8248011600,14.4905549800,14.6380165300,129373644,1925835288.3000,2 1127 | 2019-08-14,sz.000001,14.8837857800,14.9624319400,14.5495396000,14.7166626900,136054654,2038261151.5400,2 1128 | 2019-08-15,sz.000001,14.3922472800,14.7068319200,14.3529242000,14.6871703800,89737626,1333117725.9600,2 1129 | 2019-08-16,sz.000001,14.8346319300,14.8837857800,14.5298780600,14.6478473000,98690293,1474900257.6000,2 1130 | 2019-08-19,sz.000001,14.6576780700,14.6871703800,14.2742780400,14.6675088400,229295613,3368207935.0700,2 1131 | 2019-08-20,sz.000001,14.6675088400,14.9427704000,14.5200472900,14.7363242300,192104150,2872304200.9100,2 1132 | 2019-08-21,sz.000001,14.6183549900,14.6380165300,14.1366472600,14.2054626500,199013195,2902251100.5700,2 1133 | 2019-08-22,sz.000001,14.1563088000,14.2054626500,13.9596934000,14.0678318700,135307158,1935208499.0500,2 1134 | 2019-08-23,sz.000001,14.1268164900,14.4905549800,14.1071549500,14.4020780500,163686768,2388239081.2800,2 1135 | 2019-08-26,sz.000001,14.1759703400,14.2546165000,13.9105395500,14.0088472500,141512254,2018498039.7200,2 1136 | 2019-08-27,sz.000001,14.1169857200,14.2349549600,13.9990164800,14.0678318700,135671337,1948127123.0200,2 1137 | 2019-08-28,sz.000001,14.0186780200,14.0383395600,13.8122318500,14.0285087900,82965768,1176329095.6700,2 1138 | 2019-08-29,sz.000001,13.9793549400,13.9990164800,13.8417241600,13.8908780100,60903434,861177482.3900,2 1139 | 2019-08-30,sz.000001,14.0481703300,14.1464780300,13.8613857000,13.9203703200,79850057,1136119659.7600,2 1140 | 2019-09-02,sz.000001,13.9105395500,14.2546165000,13.8712164700,14.2054626500,136020130,1955673136.9000,2 1141 | 2019-09-03,sz.000001,14.2349549600,14.2644472700,14.0088472500,14.0580011000,85865365,1230606485.0300,2 1142 | 2019-09-04,sz.000001,14.0776626400,14.2546165000,14.0678318700,14.1956318800,97396487,1404037295.8000,2 1143 | 2019-09-05,sz.000001,14.3136011200,14.5986934500,14.3037703500,14.3332626600,176805143,2599478258.9100,2 1144 | 2019-09-06,sz.000001,14.4610626700,14.5593703700,14.3725857400,14.5593703700,98643280,1451264912.6500,2 1145 | 2019-09-09,sz.000001,14.7264934600,14.7461550000,14.3529242000,14.4414011300,129983914,1918042303.9100,2 1146 | 2019-09-10,sz.000001,14.3529242000,14.3922472800,14.1661395700,14.3037703500,79687064,1155180739.2900,2 1147 | 2019-09-11,sz.000001,14.3529242000,14.4610626700,14.2152934200,14.3136011200,81861421,1192674258.6000,2 1148 | 2019-09-12,sz.000001,14.4119088200,14.5298780600,14.2841088100,14.4315703600,115068764,1682911849.7800,2 1149 | 2019-09-16,sz.000001,14.4512319000,14.4708934400,14.1563088000,14.2054626500,92989414,1349401481.2200,2 1150 | 2019-09-17,sz.000001,14.1169857200,14.2054626500,13.9400318600,13.9990164800,88265575,1261416554.2900,2 1151 | 2019-09-18,sz.000001,13.9990164800,14.2349549600,13.9990164800,14.1661395700,82043633,1179079988.0200,2 1152 | 2019-09-19,sz.000001,14.2349549600,14.6380165300,14.2349549600,14.5888626800,188402083,2777383508.4800,2 1153 | 2019-09-20,sz.000001,14.6970011500,15.1393858000,14.6773396100,15.0804011800,264428514,4020646521.9500,2 1154 | 2019-09-23,sz.000001,15.0804011800,15.2082011900,14.9231088600,15.1197242600,140328200,2148740448.8300,2 1155 | 2019-09-24,sz.000001,15.2082011900,15.2770165800,14.9231088600,14.9231088600,112910324,1726238272.9500,2 1156 | 2019-09-25,sz.000001,14.9427704000,15.5817704500,14.9329396300,15.4834627500,193889272,3024598930.5700,2 1157 | 2019-09-26,sz.000001,15.5916012200,15.7685550800,15.3949858200,15.4441396700,168659258,2673096951.2300,2 1158 | 2019-09-27,sz.000001,15.5817704500,15.7292320000,15.4343089000,15.6309243000,100770627,1598567052.2000,2 1159 | 2019-09-30,sz.000001,15.4834627500,15.6210935300,15.3065088900,15.3261704300,104636317,1645828526.9000,2 1160 | 2019-10-08,sz.000001,15.3360012000,15.9553397100,15.3360012000,15.9258474000,138667636,2225024598.5900,2 1161 | 2019-10-09,sz.000001,15.8275397000,16.2404320400,15.7488935400,15.9750012500,131669341,2145061763.1500,2 1162 | 2019-10-10,sz.000001,15.9946627900,15.9946627900,15.7194012300,15.9651704800,87974662,1418751875.7800,2 1163 | 2019-10-11,sz.000001,15.9258474000,16.6631551500,15.9258474000,16.5255243700,140542282,2335030599.2500,2 1164 | 2019-10-14,sz.000001,16.6828166900,17.3021552000,16.6336628400,16.9285859400,155763745,2688929547.2600,2 1165 | 2019-10-15,sz.000001,16.9580782500,17.0563859500,16.5353551400,16.8892628600,88195542,1503633369.4900,2 1166 | 2019-10-16,sz.000001,16.9679090200,17.1448628800,16.3485705100,16.5058628300,126767121,2146150627.2600,2 1167 | 2019-10-17,sz.000001,16.6140013000,16.7123090000,16.2699243500,16.4173859000,112618222,1887045621.0200,2 1168 | 2019-10-18,sz.000001,16.5156936000,16.7516320800,16.1519551100,16.2306012700,119679914,1999012671.7300,2 1169 | 2019-10-21,sz.000001,16.1519551100,16.6828166900,16.1519551100,16.6041705300,94595225,1589276085.9800,2 1170 | 2019-10-22,sz.000001,16.6238320700,16.6434936100,15.7587243100,16.1421243400,188353143,3072547165.9700,2 1171 | 2019-10-23,sz.000001,16.0438166400,16.3878935900,15.9553397100,16.1716166500,96753459,1590781971.7800,2 1172 | 2019-10-24,sz.000001,16.2207705000,16.7123090000,16.1617858800,16.5845089900,110921477,1861032918.4800,2 1173 | 2019-10-25,sz.000001,16.4960320600,16.6729859200,16.2994166600,16.5943397600,69143576,1161100080.0000,2 1174 | 2019-10-28,sz.000001,16.6926474600,16.7516320800,16.2011089600,16.3780628200,107013113,1780873358.2600,2 1175 | 2019-10-29,sz.000001,16.4075551300,16.6434936100,16.2797551200,16.6238320700,78886473,1322036352.4200,2 1176 | 2019-10-30,sz.000001,16.5156936000,16.6729859200,16.1421243400,16.1519551100,85431717,1420644944.8700,2 1177 | 2019-10-31,sz.000001,16.1421243400,16.1912781900,15.9651704800,15.9848320200,86256930,1407006434.7900,2 1178 | 2019-11-01,sz.000001,16.0733089500,16.7123090000,16.0044935600,16.5746782200,125465544,2096068960.5900,2 1179 | 2019-11-04,sz.000001,16.6926474600,16.9580782500,16.4862012900,16.6336628400,88982425,1507910818.5500,2 1180 | 2019-11-05,sz.000001,16.5156936000,17.1448628800,16.5058628300,16.8597705500,117248589,2010924199.9400,2 1181 | 2019-11-06,sz.000001,16.7712936200,16.9679090200,16.5943397600,16.6729859200,86332536,1470233502.7300,2 1182 | 2019-11-07,sz.000001,16.6434936100,16.7811243900,16.4665397500,16.6041705300,71189699,1200671649.4200,2 1183 | 2019-11-08,sz.000001,16.6926474600,16.7319705400,16.3584012800,16.3682320500,84913924,1421088326.1500,2 1184 | 2019-11-11,sz.000001,16.2207705000,16.2502628100,15.9258474000,16.0044935600,95351563,1556517253.1800,2 1185 | 2019-11-12,sz.000001,16.0143243300,16.0929704900,15.8865243200,16.0536474100,51626640,840769286.5400,2 1186 | 2019-11-13,sz.000001,16.0143243300,16.1814474200,15.7882166200,16.0536474100,65512065,1067975601.1600,2 1187 | 2019-11-14,sz.000001,16.1519551100,16.2011089600,15.9750012500,16.0438166400,46889955,767006342.1500,2 1188 | 2019-11-15,sz.000001,16.1126320300,16.2699243500,15.9651704800,16.0634781800,56922798,933539572.4500,2 1189 | 2019-11-18,sz.000001,16.0733089500,16.2699243500,15.9553397100,16.1716166500,55791841,915983935.5500,2 1190 | 2019-11-19,sz.000001,16.1716166500,16.2011089600,16.0339858700,16.1322935700,56212040,920998203.3400,2 1191 | 2019-11-20,sz.000001,16.0241551000,16.0241551000,15.5031242900,15.5817704500,172438353,2747598383.4000,2 1192 | 2019-11-21,sz.000001,15.4834627500,15.6014319900,15.3654935100,15.5916012200,77256324,1218516399.4800,2 1193 | 2019-11-22,sz.000001,15.6210935300,15.6505858400,15.2868473500,15.3261704300,77347354,1216064537.8300,2 1194 | 2019-11-25,sz.000001,15.3753242800,15.5719396800,15.2770165800,15.5326166000,78325794,1233388886.1600,2 1195 | 2019-11-26,sz.000001,15.6210935300,15.6210935300,15.2278627300,15.3556627400,81529753,1271594662.9900,2 1196 | 2019-11-27,sz.000001,15.3753242800,15.3753242800,15.1295550300,15.2082011900,47616998,736584294.0700,2 1197 | 2019-11-28,sz.000001,15.2082011900,15.2770165800,15.1787088800,15.2278627300,37801651,585252046.5900,2 1198 | 2019-11-29,sz.000001,15.2770165800,15.2868473500,14.9231088600,15.0312473300,65386691,1001451096.2600,2 1199 | 2019-12-02,sz.000001,15.0902319500,15.1688781100,14.9722627100,15.1000627200,55387738,849784129.4100,2 1200 | 2019-12-03,sz.000001,15.0410781000,15.1983704200,14.9526011700,15.1885396500,45541805,700293548.8500,2 1201 | 2019-12-04,sz.000001,15.0804011800,15.1492165700,14.9526011700,15.0509088700,52454527,802110334.2500,2 1202 | 2019-12-05,sz.000001,15.0902319500,15.2180319600,15.0410781000,15.1688781100,55708446,857682575.8100,2 1203 | 2019-12-06,sz.000001,15.2082011900,15.4539704400,15.1983704200,15.3360012000,71261524,1109423061.4900,2 1204 | 2019-12-09,sz.000001,15.3556627400,15.3556627400,15.0902319500,15.1492165700,60599289,935135952.7400,2 1205 | 2019-12-10,sz.000001,15.1000627200,15.1197242600,14.9919242500,15.0705704100,55638388,851377532.7200,2 1206 | 2019-12-11,sz.000001,15.1197242600,15.4146473600,15.0410781000,15.3949858200,87150519,1351786530.5900,2 1207 | 2019-12-12,sz.000001,15.3949858200,15.4048165900,15.2671858100,15.3360012000,47899882,747519511.1000,2 1208 | 2019-12-13,sz.000001,15.5817704500,15.8472012400,15.5031242900,15.8472012400,105310381,1680707282.0600,2 1209 | 2019-12-16,sz.000001,15.8472012400,15.8668627800,15.6014319900,15.8570320100,78795234,1262802471.7400,2 1210 | 2019-12-17,sz.000001,15.7292320000,16.3485705100,15.7095704600,16.2207705000,120310490,1969891323.5900,2 1211 | 2019-12-18,sz.000001,16.1519551100,16.3780628200,16.1322935700,16.1814474200,79709133,1317608543.2400,2 1212 | 2019-12-19,sz.000001,16.2699243500,16.4567089800,16.1617858800,16.2699243500,67553676,1119925969.1100,2 1213 | 2019-12-20,sz.000001,16.2699243500,16.3977243600,16.1617858800,16.3092474300,64447838,1067869779.7800,2 1214 | 2019-12-23,sz.000001,16.3977243600,16.3977243600,15.8963550900,15.9651704800,71579272,1173372080.8400,2 1215 | 2019-12-24,sz.000001,15.9553397100,16.2207705000,15.9553397100,16.1224628000,45912842,752351618.1900,2 1216 | 2019-12-25,sz.000001,16.1716166500,16.2797551200,15.9651704800,16.0241551000,41491798,679664596.6700,2 1217 | 2019-12-26,sz.000001,16.0634781800,16.2011089600,16.0438166400,16.1912781900,37203386,610381757.7500,2 1218 | 2019-12-27,sz.000001,16.2502628100,16.6434936100,16.1519551100,16.3485705100,104257472,1741473179.3000,2 1219 | 2019-12-30,sz.000001,16.1814474200,16.3485705100,15.8275397000,16.2895858900,97697031,1603152786.5900,2 1220 | 2019-12-31,sz.000001,16.2895858900,16.3485705100,16.0339858700,16.1716166500,70444225,1154704348.9200,2 1221 | 2020-01-02,sz.000001,16.3682320500,16.6631551500,16.2699243500,16.5845089900,153023187,2571196482.1400,2 1222 | 2020-01-03,sz.000001,16.6533243800,17.0170628700,16.6336628400,16.8892628600,111619481,1914495474.6300,2 1223 | 2020-01-06,sz.000001,16.7221397700,17.0465551800,16.6238320700,16.7811243900,86208350,1477930193.1900,2 1224 | 2020-01-07,sz.000001,16.8401090100,16.9875705600,16.6631551500,16.8597705500,72860756,1247047135.2600,2 1225 | 2020-01-08,sz.000001,16.7123090000,16.7614628500,16.3485705100,16.3780628200,84782412,1423608811.1800,2 1226 | 2020-01-09,sz.000001,16.5255243700,16.6434936100,16.2502628100,16.5058628300,103163665,1725326806.2500,2 1227 | 2020-01-10,sz.000001,16.5058628300,16.5255243700,16.2404320400,16.4075551300,58554845,975154818.7800,2 1228 | 2020-01-13,sz.000001,16.4665397500,16.7418013100,16.3289089700,16.7024782300,87213336,1468271683.7200,2 1229 | 2020-01-14,sz.000001,16.7024782300,16.9777397900,16.4763705200,16.4763705200,130449366,2217608852.6900,2 1230 | 2020-01-15,sz.000001,16.5058628300,16.5746782200,16.1716166500,16.2404320400,85943912,1424889228.0700,2 1231 | 2020-01-16,sz.000001,16.2404320400,16.2895858900,15.9258474000,16.0536474100,102810467,1678888507.8300,2 1232 | 2020-01-17,sz.000001,16.1028012600,16.2699243500,16.0733089500,16.1126320300,60543669,995909007.3500,2 1233 | 2020-01-20,sz.000001,16.1519551100,16.3289089700,16.0733089500,16.1716166500,74607475,1226464649.5500,2 1234 | 2020-01-21,sz.000001,16.0634781800,16.0634781800,15.6604166100,15.7292320000,89660310,1442171431.5500,2 1235 | 2020-01-22,sz.000001,15.6505858400,15.8865243200,15.4441396700,15.8177089300,71946491,1150933398.9800,2 1236 | 2020-01-23,sz.000001,15.6505858400,15.6505858400,15.1295550300,15.2770165800,110059207,1723394336.6600,2 1237 | 2020-02-03,sz.000001,13.7532472300,14.4512319000,13.7532472300,13.7532472300,225919483,3201454164.9200,2 1238 | 2020-02-04,sz.000001,13.8122318500,14.4119088200,13.7827395400,14.3529242000,170617207,2442932842.7100,2 1239 | 2020-02-05,sz.000001,14.3430934300,14.6380165300,14.0776626400,14.3824165100,149138021,2177632043.6200,2 1240 | 2020-02-06,sz.000001,14.5593703700,14.6183549900,14.2644472700,14.5200472900,118581572,1740107625.4200,2 1241 | 2020-02-07,sz.000001,14.3529242000,14.4414011300,14.1661395700,14.3725857400,92485296,1345053255.6700,2 1242 | 2020-02-10,sz.000001,14.2644472700,14.2841088100,14.0580011000,14.2546165000,133949524,1931983482.1000,2 1243 | 2020-02-11,sz.000001,14.3529242000,14.6871703800,14.3136011200,14.5397088300,140750744,2077194138.9200,2 1244 | 2020-02-12,sz.000001,14.5397088300,14.5692011400,14.3529242000,14.5200472900,107050321,1573229042.5500,2 1245 | 2020-02-13,sz.000001,14.4610626700,14.6281857600,14.3627549700,14.4020780500,101320528,1491327713.7800,2 1246 | 2020-02-14,sz.000001,14.5003857500,14.8837857800,14.4512319000,14.7756473100,151243473,2253906452.4800,2 1247 | 2020-02-17,sz.000001,14.7854780800,15.1098934900,14.6773396100,15.1098934900,154369601,2337993586.1200,2 1248 | 2020-02-18,sz.000001,15.0705704100,15.0705704100,14.7559857700,14.9427704000,97361235,1478274222.5800,2 1249 | 2020-02-19,sz.000001,14.8444627000,15.1098934900,14.8248011600,14.9820934800,87410693,1333730218.9700,2 1250 | 2020-02-20,sz.000001,15.0115857900,15.3556627400,14.8444627000,15.3261704300,123544434,1897923029.0400,2 1251 | 2020-02-21,sz.000001,15.2278627300,15.4539704400,15.1885396500,15.3163396600,99507102,1546692930.1600,2 1252 | 2020-02-24,sz.000001,15.1983704200,15.1983704200,14.8936165500,14.9722627100,119179450,1820183854.5200,2 1253 | 2020-02-25,sz.000001,14.7461550000,14.8739550100,14.5298780600,14.7854780800,114457502,1710369786.0300,2 1254 | 2020-02-26,sz.000001,14.5200472900,15.0115857900,14.4512319000,14.7363242300,117659915,1769612245.3700,2 1255 | 2020-02-27,sz.000001,14.7068319200,14.8936165500,14.6380165300,14.8542934700,97527090,1464605739.4600,2 1256 | 2020-02-28,sz.000001,14.5986934500,14.7854780800,14.2152934200,14.2546165000,130064445,1906892413.3100,2 1257 | 2020-03-02,sz.000001,14.3037703500,14.6970011500,14.2152934200,14.5397088300,111658066,1647432269.7100,2 1258 | 2020-03-03,sz.000001,14.7068319200,14.7363242300,14.3824165100,14.4708934400,115358432,1705816271.8900,2 1259 | 2020-03-04,sz.000001,14.4315703600,14.5298780600,14.2644472700,14.4414011300,86259523,1261123063.8300,2 1260 | 2020-03-05,sz.000001,14.5495396000,15.3753242800,14.4807242100,15.1295550300,268660240,4089493523.0300,2 1261 | 2020-03-06,sz.000001,14.9231088600,15.0115857900,14.7658165400,14.7756473100,122853103,1858691259.3200,2 1262 | 2020-03-09,sz.000001,14.4610626700,14.4807242100,14.1759703400,14.2054626500,166579354,2420392130.7300,2 1263 | 2020-03-10,sz.000001,14.1366472600,14.5986934500,14.1366472600,14.5102165200,116786497,1709084565.3200,2 1264 | 2020-03-11,sz.000001,14.5200472900,14.6281857600,14.3725857400,14.4414011300,81438164,1201250682.1600,2 1265 | 2020-03-12,sz.000001,14.4020780500,14.5888626800,14.2841088100,14.4315703600,98649711,1447436641.9200,2 1266 | 2020-03-13,sz.000001,13.6647703000,14.3332626600,13.6647703000,14.2742780400,116976580,1669009835.4800,2 1267 | 2020-03-16,sz.000001,14.2054626500,14.2152934200,13.5173087500,13.5173087500,140620218,1975824191.2100,2 1268 | 2020-03-17,sz.000001,13.5173087500,13.7335856900,12.9078010100,13.1830625700,117784906,1582506075.0200,2 1269 | 2020-03-18,sz.000001,13.1830625700,13.3206933500,12.4359240500,12.4949086700,138478437,1816836893.6300,2 1270 | 2020-03-19,sz.000001,12.4654163600,12.5244009800,11.7084470700,12.0230317100,189145713,2313863663.4800,2 1271 | 2020-03-20,sz.000001,12.1901548000,12.4654163600,12.0525240200,12.3081240400,157835296,1967487818.4500,2 1272 | 2020-03-23,sz.000001,11.7969240000,12.1410009500,11.7281086100,11.9443855500,107111364,1300469494.4300,2 1273 | 2020-03-24,sz.000001,12.1901548000,12.4654163600,12.0623547900,12.3966009700,118020026,1472909399.7200,2 1274 | 2020-03-25,sz.000001,12.6620317600,12.8488163900,12.4850779000,12.6522009900,113695774,1467534956.1600,2 1275 | 2020-03-26,sz.000001,12.5637240600,13.1142471800,12.5047394400,12.8389856200,107519243,1408651057.3400,2 1276 | 2020-03-27,sz.000001,13.0257702500,13.1535702600,12.8586471600,12.9274625500,65301888,861618663.0500,2 1277 | 2020-03-30,sz.000001,12.6325394500,12.8193240800,12.5440625200,12.7210163800,66173879,852956240.2500,2 1278 | 2020-03-31,sz.000001,12.8291548500,12.8684779300,12.5637240600,12.5833856000,51337030,662915471.3800,2 1279 | 2020-04-01,sz.000001,12.6423702200,12.9078010100,12.6030471400,12.6718625300,52083604,676070117.7500,2 1280 | 2020-04-02,sz.000001,12.5342317500,12.7505086900,12.4457548200,12.7505086900,51836504,663197628.3500,2 1281 | 2020-04-03,sz.000001,12.6030471400,12.6718625300,12.3376163500,12.3966009700,82534814,1047282400.1600,2 1282 | 2020-04-07,sz.000001,12.6718625300,12.7210163800,12.5932163700,12.6620317600,87031371,1121200115.4100,2 1283 | 2020-04-08,sz.000001,12.6620317600,12.7013548400,12.5047394400,12.5637240600,52871614,676604872.2900,2 1284 | 2020-04-09,sz.000001,12.6620317600,12.6718625300,12.5047394400,12.5244009800,40855377,522027888.3100,2 1285 | 2020-04-10,sz.000001,12.5440625200,12.7603394600,12.4359240500,12.5735548300,66667495,853689950.2300,2 1286 | 2020-04-13,sz.000001,12.4555855900,12.4949086700,12.2589701900,12.3769394300,44621440,562008050.3500,2 1287 | 2020-04-14,sz.000001,12.4359240500,12.6423702200,12.3572778900,12.6423702200,68608687,874856562.2800,2 1288 | 2020-04-15,sz.000001,12.6423702200,12.7111856100,12.5637240600,12.6522009900,65639640,843649273.3900,2 1289 | 2020-04-16,sz.000001,12.5735548300,12.5735548300,12.3277855800,12.4654163600,78915498,997623816.4500,2 1290 | 2020-04-17,sz.000001,12.5538932900,12.8193240800,12.4359240500,12.6718625300,133116477,1713215766.8200,2 1291 | 2020-04-20,sz.000001,12.6423702200,12.8291548500,12.5538932900,12.7701702300,81845583,1058524019.1500,2 1292 | 2020-04-21,sz.000001,13.0749241000,13.4681549000,13.0749241000,13.2223856500,212244834,2861879086.0900,2 1293 | 2020-04-22,sz.000001,13.1437394900,13.1928933400,12.9372933200,13.0061087100,103280274,1368222854.7100,2 1294 | 2020-04-23,sz.000001,13.0061087100,13.0847548700,12.8881394700,13.0061087100,64698963,855052110.2300,2 1295 | 2020-04-24,sz.000001,12.9471240900,13.0552625600,12.8881394700,13.0159394800,56600161,747473770.4600,2 1296 | 2020-04-27,sz.000001,13.0749241000,13.4091702800,13.0257702500,13.2715395000,93682990,1263809737.4100,2 1297 | 2020-04-28,sz.000001,13.2223856500,13.3305241200,13.0454317900,13.2912010400,77156417,1038718080.2700,2 1298 | 2020-04-29,sz.000001,13.2518779600,13.8613857000,13.2223856500,13.7827395400,110872239,1541638203.4800,2 1299 | 2020-04-30,sz.000001,13.7827395400,14.0776626400,13.6451087600,13.6942626100,81954043,1155968238.1300,2 1300 | 2020-05-06,sz.000001,13.5271395200,13.6549395300,13.3796779700,13.5369702900,100899802,1382727481.7300,2 1301 | 2020-05-07,sz.000001,13.5271395200,13.5271395200,13.3698472000,13.4583241300,66274923,904349531.9900,2 1302 | 2020-05-08,sz.000001,13.5271395200,13.7827395400,13.4484933600,13.7139241500,93478170,1297924588.2900,2 1303 | 2020-05-11,sz.000001,13.6844318400,13.8908780100,13.6647703000,13.7630780000,61286229,859156594.2200,2 1304 | 2020-05-12,sz.000001,13.7139241500,13.8122318500,13.4878164400,13.5566318300,55851114,772109502.0400,2 1305 | 2020-05-13,sz.000001,13.5173087500,13.5468010600,13.3010318100,13.3993395100,64035879,871062043.6100,2 1306 | 2020-05-14,sz.000001,13.3206933500,13.3600164300,12.9962779400,13.0749241000,94467209,1259440848.2400,2 1307 | 2020-05-15,sz.000001,13.1634010300,13.2027241100,12.9176317800,13.0061087100,75679447,1004313267.9300,2 1308 | 2020-05-18,sz.000001,12.9766164000,13.1142471800,12.8979702400,12.9766164000,63720857,843479669.7100,2 1309 | 2020-05-19,sz.000001,13.1830625700,13.2223856500,13.0454317900,13.1339087200,60036864,801755671.0100,2 1310 | 2020-05-20,sz.000001,13.1535702600,13.3895087400,13.0454317900,13.2813702700,69085107,929928885.9300,2 1311 | 2020-05-21,sz.000001,13.2912010400,13.3403548900,13.1339087200,13.1732318000,55231200,742797057.2900,2 1312 | 2020-05-22,sz.000001,13.1044164100,13.1142471800,12.7013548400,12.7013548400,85623733,1119433491.0100,2 1313 | 2020-05-25,sz.000001,12.7505086900,12.7603394600,12.5440625200,12.7406779200,41017078,528769352.5000,2 1314 | 2020-05-26,sz.000001,12.7996625400,12.8488163900,12.7210163800,12.8193240800,39621240,515451849.4000,2 1315 | 2020-05-27,sz.000001,12.8291548500,12.9667856300,12.7406779200,12.7800010000,48296294,630305864.0900,2 1316 | 2020-05-28,sz.000001,12.8700000000,13.1800000000,12.8100000000,13.0700000000,96076031,1255226999.4900,2 1317 | 2020-05-29,sz.000001,13.0100000000,13.0400000000,12.9200000000,13.0000000000,45780822,594502123.8500,2 1318 | 2020-06-01,sz.000001,13.1000000000,13.3900000000,13.0800000000,13.3200000000,88296055,1173619006.6600,2 1319 | 2020-06-02,sz.000001,13.2900000000,13.6300000000,13.2800000000,13.5500000000,88345888,1194375822.0600,2 1320 | 2020-06-03,sz.000001,13.6400000000,13.8800000000,13.5000000000,13.5400000000,95680308,1308782294.7000,2 1321 | 2020-06-04,sz.000001,13.5300000000,13.6400000000,13.4100000000,13.5700000000,58306633,788707630.2900,2 1322 | 2020-06-05,sz.000001,13.6000000000,13.6200000000,13.4300000000,13.5900000000,38302690,517232135.8000,2 1323 | 2020-06-08,sz.000001,13.6800000000,13.8500000000,13.5800000000,13.6200000000,58597190,802115792.0600,2 1324 | 2020-06-09,sz.000001,13.6400000000,13.7300000000,13.5300000000,13.6700000000,47430007,646895834.8400,2 1325 | 2020-06-10,sz.000001,13.7100000000,13.7100000000,13.4000000000,13.4900000000,58047620,781995749.3600,2 1326 | 2020-06-11,sz.000001,13.3800000000,13.3900000000,13.0000000000,13.0800000000,134903982,1774199978.6800,2 1327 | 2020-06-12,sz.000001,12.9000000000,13.0200000000,12.8700000000,12.9900000000,103055057,1331618728.5100,2 1328 | 2020-06-15,sz.000001,12.8500000000,12.9700000000,12.8000000000,12.8200000000,66031307,850767506.4300,2 1329 | 2020-06-16,sz.000001,12.9000000000,12.9900000000,12.8600000000,12.8900000000,71805910,927043687.8200,2 1330 | 2020-06-17,sz.000001,12.8900000000,12.9200000000,12.7600000000,12.8500000000,71646824,918251153.1900,2 1331 | 2020-06-18,sz.000001,12.7600000000,12.8000000000,12.5900000000,12.7600000000,111964780,1419972017.4300,2 1332 | 2020-06-19,sz.000001,12.7300000000,12.8400000000,12.6100000000,12.8000000000,153952178,1954584919.9500,2 1333 | 2020-06-22,sz.000001,12.7400000000,12.7600000000,12.6200000000,12.6400000000,131907979,1671023278.9900,2 1334 | 2020-06-23,sz.000001,12.6500000000,12.6900000000,12.5200000000,12.6000000000,99080673,1248046646.7200,2 1335 | 2020-06-24,sz.000001,12.6400000000,12.8800000000,12.6000000000,12.8000000000,152322048,1946329095.3100,2 1336 | 2020-06-29,sz.000001,12.9200000000,12.9700000000,12.7100000000,12.8000000000,103848006,1330678288.8300,2 1337 | 2020-06-30,sz.000001,12.8300000000,12.8800000000,12.7200000000,12.8000000000,93794022,1199181601.4200,2 1338 | 2020-07-01,sz.000001,12.7900000000,13.1500000000,12.7400000000,13.1200000000,169739001,2202800843.9700,2 1339 | 2020-07-02,sz.000001,13.0800000000,13.4900000000,12.9700000000,13.4300000000,259050119,3433511084.4600,2 1340 | 2020-07-03,sz.000001,13.5700000000,14.3200000000,13.5600000000,14.2500000000,376833360,5280918011.4000,2 1341 | 2020-07-06,sz.000001,14.6000000000,15.6800000000,14.5900000000,15.6800000000,471146080,7168653356.2500,2 1342 | 2020-07-07,sz.000001,16.3000000000,16.6300000000,15.0300000000,15.4800000000,396442752,6267919683.0400,2 1343 | 2020-07-08,sz.000001,15.2300000000,16.0000000000,15.2300000000,15.7600000000,263133916,4095447757.1700,2 1344 | 2020-07-09,sz.000001,15.6600000000,15.6600000000,15.3100000000,15.5300000000,224399440,3469517329.7300,2 1345 | 2020-07-10,sz.000001,15.3500000000,15.4800000000,14.7600000000,14.8600000000,215877326,3254272377.8900,2 1346 | 2020-07-13,sz.000001,14.7000000000,15.0800000000,14.5000000000,14.8900000000,193716012,2871414844.7600,2 1347 | 2020-07-14,sz.000001,14.9000000000,15.1900000000,14.5500000000,14.6800000000,195356627,2891773817.0700,2 1348 | 2020-07-15,sz.000001,14.7800000000,14.8600000000,14.2300000000,14.2700000000,204256283,2947173149.7200,2 1349 | 2020-07-16,sz.000001,14.3000000000,14.5500000000,14.1200000000,14.1500000000,193089129,2771496391.1900,2 1350 | 2020-07-17,sz.000001,14.1700000000,14.2800000000,13.9500000000,14.1400000000,129134677,1821043927.5100,2 1351 | 2020-07-20,sz.000001,14.2300000000,14.7700000000,14.1000000000,14.7300000000,197963200,2872758056.1900,2 1352 | 2020-07-21,sz.000001,14.6800000000,14.6800000000,14.4000000000,14.4900000000,125286569,1815570300.6000,2 1353 | 2020-07-22,sz.000001,14.4900000000,14.6500000000,14.2700000000,14.4100000000,131295159,1895447229.4100,2 1354 | 2020-07-23,sz.000001,14.2400000000,14.2900000000,13.8100000000,14.0100000000,202752587,2838535210.7500,2 1355 | 2020-07-24,sz.000001,13.9700000000,13.9900000000,13.4200000000,13.5000000000,183088183,2504647111.3400,2 1356 | 2020-07-27,sz.000001,13.6700000000,13.6800000000,13.1000000000,13.2400000000,188065335,2497551472.2800,2 1357 | 2020-07-28,sz.000001,13.3400000000,13.4300000000,13.1800000000,13.3400000000,121700599,1618089558.6000,2 1358 | 2020-07-29,sz.000001,13.3500000000,13.6300000000,13.2100000000,13.5400000000,151958025,2043847472.9400,2 1359 | 2020-07-30,sz.000001,13.5000000000,13.5100000000,13.3700000000,13.3700000000,96406763,1294444933.2200,2 1360 | 2020-07-31,sz.000001,13.2800000000,13.5300000000,13.2500000000,13.3400000000,116582191,1559068291.6300,2 1361 | 2020-08-03,sz.000001,13.4700000000,13.6200000000,13.4300000000,13.5900000000,144509616,1954607257.4900,2 1362 | 2020-08-04,sz.000001,13.6600000000,14.1500000000,13.4800000000,14.0400000000,244566325,3388510059.2700,2 1363 | 2020-08-05,sz.000001,13.8200000000,13.8500000000,13.6200000000,13.7600000000,144020313,1980352978.3400,2 1364 | 2020-08-06,sz.000001,13.8200000000,13.9600000000,13.6500000000,13.9000000000,135251068,1868047342.4900,2 1365 | 2020-08-07,sz.000001,13.8000000000,13.9000000000,13.6200000000,13.7000000000,98867837,1356305781.1500,2 1366 | 2020-08-10,sz.000001,13.6700000000,14.0200000000,13.6200000000,13.9500000000,158771035,2208568316.4900,2 1367 | 2020-08-11,sz.000001,13.9700000000,14.6600000000,13.9700000000,14.1300000000,260330789,3748036828.2300,2 1368 | 2020-08-12,sz.000001,14.2100000000,14.5000000000,14.1500000000,14.3800000000,159681170,2287731088.1500,2 1369 | 2020-08-13,sz.000001,14.4000000000,14.4600000000,14.1400000000,14.1800000000,83726175,1190139725.4100,2 1370 | 2020-08-14,sz.000001,14.1000000000,14.5100000000,14.0600000000,14.4700000000,110321582,1578543607.1000,2 1371 | 2020-08-17,sz.000001,14.6000000000,15.3500000000,14.5500000000,15.1900000000,326802784,4923669137.3000,2 1372 | 2020-08-18,sz.000001,15.2000000000,15.3000000000,14.9100000000,15.1500000000,135026107,2033477707.9900,2 1373 | 2020-08-19,sz.000001,15.1100000000,15.3500000000,14.9600000000,15.1000000000,142092811,2154215097.0600,2 1374 | 2020-08-20,sz.000001,15.0100000000,15.1400000000,14.5300000000,14.5900000000,133380162,1962605013.7000,2 1375 | 2020-08-21,sz.000001,14.7100000000,14.7100000000,14.3200000000,14.4500000000,123451733,1787278581.3400,2 1376 | 2020-08-24,sz.000001,14.5000000000,14.7100000000,14.4100000000,14.4600000000,91944886,1338031969.4000,2 1377 | 2020-08-25,sz.000001,14.5600000000,14.6900000000,14.4600000000,14.6000000000,74832022,1090756854.2200,2 1378 | 2020-08-26,sz.000001,14.6000000000,14.6100000000,14.2800000000,14.3700000000,73411772,1057274169.7400,2 1379 | 2020-08-27,sz.000001,14.4000000000,14.4600000000,14.1100000000,14.4600000000,62666677,895618648.5700,2 1380 | 2020-08-28,sz.000001,14.2600000000,15.1800000000,14.2600000000,15.1300000000,241040002,3599035694.7800,2 1381 | 2020-08-31,sz.000001,15.3000000000,15.6800000000,14.9900000000,15.0800000000,179712954,2760350322.2800,2 1382 | 2020-09-01,sz.000001,14.9600000000,15.2300000000,14.8800000000,15.1400000000,81364258,1228342741.9500,2 1383 | 2020-09-02,sz.000001,15.0100000000,15.5300000000,15.0100000000,15.3200000000,167938297,2575966637.5100,2 1384 | 2020-09-03,sz.000001,15.3200000000,15.3300000000,14.8400000000,14.9000000000,127984159,1919266726.0100,2 1385 | 2020-09-04,sz.000001,14.7300000000,15.0600000000,14.6000000000,14.9600000000,90988999,1353550808.2800,2 1386 | 2020-09-07,sz.000001,14.8800000000,15.2400000000,14.8300000000,14.9400000000,103137681,1551971380.9600,2 1387 | 2020-09-08,sz.000001,15.0000000000,15.4300000000,15.0000000000,15.4300000000,140760166,2154220778.2900,2 1388 | 2020-09-09,sz.000001,15.2600000000,15.5600000000,15.1300000000,15.2100000000,101357247,1554005575.3500,2 1389 | 2020-09-10,sz.000001,15.3200000000,15.4800000000,15.2000000000,15.3400000000,95709239,1469402768.2800,2 1390 | 2020-09-11,sz.000001,15.1800000000,15.3000000000,14.8200000000,15.0100000000,95423625,1431844020.4400,2 1391 | 2020-09-14,sz.000001,15.0100000000,15.3000000000,14.9200000000,15.3000000000,68025105,1027508108.5500,2 1392 | 2020-09-15,sz.000001,15.2000000000,15.4800000000,15.1500000000,15.3500000000,65713267,1007999044.1100,2 1393 | 2020-09-16,sz.000001,15.3200000000,15.5400000000,15.2100000000,15.4400000000,72241475,1114667832.1100,2 1394 | 2020-09-17,sz.000001,15.5400000000,15.7200000000,15.4000000000,15.5700000000,98821563,1543414501.5400,2 1395 | 2020-09-18,sz.000001,15.6200000000,16.0900000000,15.5200000000,16.0700000000,137319330,2186759087.8100,2 1396 | 2020-09-21,sz.000001,16.0000000000,16.0500000000,15.7100000000,15.8600000000,89616165,1418370973.9100,2 1397 | 2020-09-22,sz.000001,15.6700000000,15.8400000000,15.3900000000,15.5700000000,86775631,1354536272.8400,2 1398 | 2020-09-23,sz.000001,15.5900000000,15.8300000000,15.5100000000,15.6300000000,59920047,939763265.9500,2 1399 | 2020-09-24,sz.000001,15.5900000000,15.6100000000,15.1200000000,15.1200000000,106101124,1623376200.8100,2 1400 | 2020-09-25,sz.000001,15.2000000000,15.3100000000,15.1100000000,15.1900000000,61408700,933035044.4700,2 1401 | 2020-09-28,sz.000001,15.1900000000,15.3700000000,14.9800000000,15.3100000000,61271111,932800766.0300,2 1402 | 2020-09-29,sz.000001,15.3900000000,15.4100000000,14.7600000000,14.8000000000,118237440,1766848544.7200,2 1403 | 2020-09-30,sz.000001,14.8000000000,15.2700000000,14.8000000000,15.1700000000,121706482,1838547595.4600,2 1404 | 2020-10-09,sz.000001,15.3000000000,15.5500000000,15.1300000000,15.1800000000,90042593,1376995906.6000,2 1405 | 2020-10-12,sz.000001,15.2200000000,16.0500000000,15.2100000000,15.9000000000,159134715,2509002885.3100,2 1406 | 2020-10-13,sz.000001,15.9000000000,16.1100000000,15.7700000000,16.0600000000,90881948,1453986337.9600,2 1407 | 2020-10-14,sz.000001,16.0400000000,16.1200000000,15.8000000000,16.0300000000,66256236,1057937816.0800,2 1408 | 2020-10-15,sz.000001,16.2000000000,16.9200000000,16.1500000000,16.5600000000,160006232,2654379585.6600,2 1409 | 2020-10-16,sz.000001,16.5600000000,17.3700000000,16.5400000000,17.1000000000,209561419,3589229558.5700,2 1410 | 2020-10-19,sz.000001,17.3000000000,18.1000000000,17.3000000000,17.4800000000,201610552,3571336006.2500,2 1411 | 2020-10-20,sz.000001,17.4800000000,17.6000000000,17.2500000000,17.5400000000,96007195,1673173355.6500,2 1412 | 2020-10-21,sz.000001,17.6400000000,18.0000000000,17.3300000000,17.9100000000,124456018,2204040364.8000,2 1413 | 2020-10-22,sz.000001,17.9400000000,18.5000000000,17.3000000000,17.5600000000,189051905,3342069010.7900,2 1414 | 2020-10-23,sz.000001,17.5300000000,18.7800000000,17.5300000000,18.1300000000,169850168,3105623948.3900,2 1415 | --------------------------------------------------------------------------------